{ "symbol": "WIFUSDC", "fetched_at": "2026-04-23T05:16:40.180218", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.545, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 206397.86, "close_time": 1761361199999, "quote_volume": 111935.11344, "trades": 322, "taker_buy_base": 65466.59, "taker_buy_quote": 35502.05343 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.541, "high": 0.542, "low": 0.535, "close": 0.535, "volume": 273754.95, "close_time": 1761364799999, "quote_volume": 147148.31339, "trades": 451, "taker_buy_base": 100401.11, "taker_buy_quote": 53969.17345 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.536, "high": 0.539, "low": 0.535, "close": 0.538, "volume": 91278.26, "close_time": 1761368399999, "quote_volume": 49031.90127, "trades": 257, "taker_buy_base": 38152.95, "taker_buy_quote": 20499.08331 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.537, "high": 0.538, "low": 0.535, "close": 0.535, "volume": 75916.89, "close_time": 1761371999999, "quote_volume": 40690.90097, "trades": 212, "taker_buy_base": 47581.76, "taker_buy_quote": 25497.89985 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 43031.08, "close_time": 1761375599999, "quote_volume": 23014.10387, "trades": 177, "taker_buy_base": 26814.58, "taker_buy_quote": 14345.82595 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.532, "high": 0.537, "low": 0.532, "close": 0.532, "volume": 149610.68, "close_time": 1761379199999, "quote_volume": 79956.40071, "trades": 337, "taker_buy_base": 84697.59, "taker_buy_quote": 45327.34336 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.533, "high": 0.537, "low": 0.533, "close": 0.536, "volume": 65414.01, "close_time": 1761382799999, "quote_volume": 34996.23206, "trades": 104, "taker_buy_base": 14012.71, "taker_buy_quote": 7497.01891 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.536, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 92067.93, "close_time": 1761386399999, "quote_volume": 49242.63473, "trades": 208, "taker_buy_base": 50299.86, "taker_buy_quote": 26899.09306 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 30370.41, "close_time": 1761389999999, "quote_volume": 16169.75049, "trades": 133, "taker_buy_base": 7374.41, "taker_buy_quote": 3922.26432 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.532, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 31367.05, "close_time": 1761393599999, "quote_volume": 16755.95793, "trades": 80, "taker_buy_base": 13133.49, "taker_buy_quote": 7020.32704 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.534, "high": 0.54, "low": 0.534, "close": 0.539, "volume": 89465.23, "close_time": 1761397199999, "quote_volume": 48132.76051, "trades": 277, "taker_buy_base": 41868.1, "taker_buy_quote": 22512.19181 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.539, "high": 0.539, "low": 0.536, "close": 0.538, "volume": 74985.5, "close_time": 1761400799999, "quote_volume": 40327.71917, "trades": 183, "taker_buy_base": 45586.99, "taker_buy_quote": 24531.88345 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.539, "high": 0.544, "low": 0.538, "close": 0.542, "volume": 238850.45, "close_time": 1761404399999, "quote_volume": 128970.75155, "trades": 486, "taker_buy_base": 119348.57, "taker_buy_quote": 64449.10184 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.543, "high": 0.543, "low": 0.539, "close": 0.542, "volume": 97576.22, "close_time": 1761407999999, "quote_volume": 52789.81929, "trades": 189, "taker_buy_base": 48507.01, "taker_buy_quote": 26242.17146 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.543, "high": 0.545, "low": 0.541, "close": 0.543, "volume": 159492.07, "close_time": 1761411599999, "quote_volume": 86480.11237, "trades": 244, "taker_buy_base": 62170.24, "taker_buy_quote": 33719.32612 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.542, "high": 0.545, "low": 0.542, "close": 0.544, "volume": 52312.28, "close_time": 1761415199999, "quote_volume": 28424.13387, "trades": 87, "taker_buy_base": 22158.03, "taker_buy_quote": 12055.05645 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.544, "high": 0.551, "low": 0.543, "close": 0.549, "volume": 239366.97, "close_time": 1761418799999, "quote_volume": 130889.97782, "trades": 649, "taker_buy_base": 168617.64, "taker_buy_quote": 92135.77236 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.55, "volume": 54918.0, "close_time": 1761422399999, "quote_volume": 30160.11129, "trades": 175, "taker_buy_base": 28890.33, "taker_buy_quote": 15871.86413 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.551, "volume": 207630.85, "close_time": 1761425999999, "quote_volume": 114522.29541, "trades": 605, "taker_buy_base": 110165.56, "taker_buy_quote": 60781.17944 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.551, "high": 0.552, "low": 0.548, "close": 0.551, "volume": 53995.42, "close_time": 1761429599999, "quote_volume": 29707.3761, "trades": 138, "taker_buy_base": 19282.66, "taker_buy_quote": 10622.76149 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.55, "high": 0.552, "low": 0.548, "close": 0.55, "volume": 37295.16, "close_time": 1761433199999, "quote_volume": 20507.12463, "trades": 113, "taker_buy_base": 21299.32, "taker_buy_quote": 11714.66168 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.549, "high": 0.55, "low": 0.546, "close": 0.547, "volume": 52849.63, "close_time": 1761436799999, "quote_volume": 28999.04139, "trades": 119, "taker_buy_base": 25687.93, "taker_buy_quote": 14103.15873 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 56089.74, "close_time": 1761440399999, "quote_volume": 30648.87874, "trades": 164, "taker_buy_base": 35204.17, "taker_buy_quote": 19244.13219 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.545, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 80951.77, "close_time": 1761443999999, "quote_volume": 43912.22061, "trades": 316, "taker_buy_base": 16125.09, "taker_buy_quote": 8739.53059 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.54, "high": 0.541, "low": 0.532, "close": 0.534, "volume": 433771.16, "close_time": 1761447599999, "quote_volume": 232773.3738, "trades": 1167, "taker_buy_base": 113273.16, "taker_buy_quote": 60691.26724 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.533, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 159736.53, "close_time": 1761451199999, "quote_volume": 85201.4159, "trades": 195, "taker_buy_base": 81824.15, "taker_buy_quote": 43681.66387 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.534, "high": 0.538, "low": 0.534, "close": 0.538, "volume": 35971.91, "close_time": 1761454799999, "quote_volume": 19271.38999, "trades": 161, "taker_buy_base": 16674.52, "taker_buy_quote": 8939.27652 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.538, "high": 0.544, "low": 0.538, "close": 0.544, "volume": 31201.69, "close_time": 1761458399999, "quote_volume": 16864.04096, "trades": 163, "taker_buy_base": 14204.72, "taker_buy_quote": 7682.97353 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.543, "high": 0.543, "low": 0.54, "close": 0.542, "volume": 113470.67, "close_time": 1761461999999, "quote_volume": 61490.99153, "trades": 165, "taker_buy_base": 75564.74, "taker_buy_quote": 40957.67861 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.542, "high": 0.545, "low": 0.542, "close": 0.544, "volume": 112591.16, "close_time": 1761465599999, "quote_volume": 61156.354, "trades": 197, "taker_buy_base": 49705.2, "taker_buy_quote": 27009.84816 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.545, "high": 0.548, "low": 0.545, "close": 0.547, "volume": 81745.91, "close_time": 1761469199999, "quote_volume": 44628.01385, "trades": 242, "taker_buy_base": 40998.27, "taker_buy_quote": 22384.74825 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.547, "high": 0.556, "low": 0.545, "close": 0.552, "volume": 193160.18, "close_time": 1761472799999, "quote_volume": 106530.7045, "trades": 472, "taker_buy_base": 108782.33, "taker_buy_quote": 60021.5149 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.553, "high": 0.553, "low": 0.547, "close": 0.548, "volume": 349178.08, "close_time": 1761476399999, "quote_volume": 191181.59517, "trades": 295, "taker_buy_base": 236111.67, "taker_buy_quote": 129198.57444 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.549, "high": 0.563, "low": 0.546, "close": 0.561, "volume": 504538.38, "close_time": 1761479999999, "quote_volume": 279414.68509, "trades": 1028, "taker_buy_base": 280838.05, "taker_buy_quote": 155574.63741 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.561, "high": 0.563, "low": 0.557, "close": 0.56, "volume": 186622.91, "close_time": 1761483599999, "quote_volume": 104354.03439, "trades": 458, "taker_buy_base": 84812.75, "taker_buy_quote": 47429.90771 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.56, "high": 0.564, "low": 0.556, "close": 0.56, "volume": 270980.51, "close_time": 1761487199999, "quote_volume": 151743.60091, "trades": 539, "taker_buy_base": 89547.55, "taker_buy_quote": 50228.53729 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.56, "high": 0.562, "low": 0.557, "close": 0.559, "volume": 117572.82, "close_time": 1761490799999, "quote_volume": 65712.68171, "trades": 253, "taker_buy_base": 53475.46, "taker_buy_quote": 29881.69468 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.56, "volume": 48423.96, "close_time": 1761494399999, "quote_volume": 27035.15943, "trades": 199, "taker_buy_base": 35699.65, "taker_buy_quote": 19931.76238 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 76019.05, "close_time": 1761497999999, "quote_volume": 42276.4029, "trades": 202, "taker_buy_base": 33037.58, "taker_buy_quote": 18392.54254 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.555, "high": 0.556, "low": 0.554, "close": 0.556, "volume": 47834.16, "close_time": 1761501599999, "quote_volume": 26559.76914, "trades": 156, "taker_buy_base": 30828.5, "taker_buy_quote": 17124.40593 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.556, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 81236.67, "close_time": 1761505199999, "quote_volume": 45137.86339, "trades": 174, "taker_buy_base": 30152.48, "taker_buy_quote": 16775.41399 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.555, "high": 0.556, "low": 0.554, "close": 0.555, "volume": 22633.91, "close_time": 1761508799999, "quote_volume": 12563.84549, "trades": 104, "taker_buy_base": 12000.56, "taker_buy_quote": 6664.67746 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.556, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 93299.62, "close_time": 1761512399999, "quote_volume": 51702.5418, "trades": 288, "taker_buy_base": 39156.59, "taker_buy_quote": 21720.99786 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.553, "high": 0.56, "low": 0.553, "close": 0.559, "volume": 68999.42, "close_time": 1761515999999, "quote_volume": 38400.22614, "trades": 235, "taker_buy_base": 33455.99, "taker_buy_quote": 18624.04361 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.56, "high": 0.573, "low": 0.56, "close": 0.571, "volume": 661535.62, "close_time": 1761519599999, "quote_volume": 376664.7602, "trades": 1485, "taker_buy_base": 260236.62, "taker_buy_quote": 147857.28537 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.571, "high": 0.574, "low": 0.568, "close": 0.568, "volume": 484896.93, "close_time": 1761523199999, "quote_volume": 277053.90076, "trades": 1159, "taker_buy_base": 146319.07, "taker_buy_quote": 83679.55674 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.569, "high": 0.574, "low": 0.566, "close": 0.57, "volume": 147389.1, "close_time": 1761526799999, "quote_volume": 84027.40015, "trades": 454, "taker_buy_base": 58124.39, "taker_buy_quote": 33147.6515 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.57, "high": 0.575, "low": 0.568, "close": 0.574, "volume": 61888.85, "close_time": 1761530399999, "quote_volume": 35347.51625, "trades": 211, "taker_buy_base": 43404.36, "taker_buy_quote": 24790.05859 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.573, "high": 0.575, "low": 0.567, "close": 0.57, "volume": 50358.85, "close_time": 1761533999999, "quote_volume": 28818.42189, "trades": 180, "taker_buy_base": 6783.28, "taker_buy_quote": 3884.41529 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.571, "high": 0.571, "low": 0.565, "close": 0.567, "volume": 50657.91, "close_time": 1761537599999, "quote_volume": 28761.04676, "trades": 165, "taker_buy_base": 28552.49, "taker_buy_quote": 16226.65005 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.567, "high": 0.573, "low": 0.566, "close": 0.571, "volume": 23798.43, "close_time": 1761541199999, "quote_volume": 13569.74646, "trades": 117, "taker_buy_base": 13600.71, "taker_buy_quote": 7754.29977 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.571, "high": 0.579, "low": 0.57, "close": 0.573, "volume": 57003.67, "close_time": 1761544799999, "quote_volume": 32733.42644, "trades": 311, "taker_buy_base": 25682.29, "taker_buy_quote": 14759.05186 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.573, "high": 0.573, "low": 0.568, "close": 0.571, "volume": 83594.17, "close_time": 1761548399999, "quote_volume": 47623.10744, "trades": 374, "taker_buy_base": 45643.49, "taker_buy_quote": 25998.61376 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.571, "high": 0.573, "low": 0.563, "close": 0.568, "volume": 103380.57, "close_time": 1761551999999, "quote_volume": 58659.59224, "trades": 433, "taker_buy_base": 35791.87, "taker_buy_quote": 20319.37106 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.568, "high": 0.568, "low": 0.559, "close": 0.561, "volume": 316693.68, "close_time": 1761555599999, "quote_volume": 177922.00863, "trades": 760, "taker_buy_base": 97472.12, "taker_buy_quote": 54731.44333 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.561, "high": 0.561, "low": 0.555, "close": 0.557, "volume": 226488.83, "close_time": 1761559199999, "quote_volume": 126208.19521, "trades": 614, "taker_buy_base": 108205.8, "taker_buy_quote": 60322.48442 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.557, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 195046.3, "close_time": 1761562799999, "quote_volume": 108440.55303, "trades": 395, "taker_buy_base": 50972.05, "taker_buy_quote": 28354.18573 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.556, "high": 0.559, "low": 0.552, "close": 0.558, "volume": 398432.05, "close_time": 1761566399999, "quote_volume": 221218.81836, "trades": 967, "taker_buy_base": 134983.96, "taker_buy_quote": 74953.35082 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.557, "high": 0.559, "low": 0.552, "close": 0.552, "volume": 172268.69, "close_time": 1761569999999, "quote_volume": 95712.06379, "trades": 609, "taker_buy_base": 98999.91, "taker_buy_quote": 55086.87102 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.552, "high": 0.557, "low": 0.547, "close": 0.554, "volume": 357170.55, "close_time": 1761573599999, "quote_volume": 197471.36257, "trades": 1305, "taker_buy_base": 133561.04, "taker_buy_quote": 73928.39008 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.554, "high": 0.555, "low": 0.547, "close": 0.55, "volume": 206240.7, "close_time": 1761577199999, "quote_volume": 113539.49467, "trades": 1013, "taker_buy_base": 75654.33, "taker_buy_quote": 41655.06479 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.55, "high": 0.556, "low": 0.55, "close": 0.552, "volume": 251159.6, "close_time": 1761580799999, "quote_volume": 138915.05951, "trades": 964, "taker_buy_base": 101097.04, "taker_buy_quote": 55930.3717 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.552, "high": 0.565, "low": 0.551, "close": 0.563, "volume": 384429.6, "close_time": 1761584399999, "quote_volume": 214650.71002, "trades": 889, "taker_buy_base": 229584.39, "taker_buy_quote": 128076.92341 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.563, "high": 0.568, "low": 0.56, "close": 0.565, "volume": 221996.44, "close_time": 1761587999999, "quote_volume": 125214.54243, "trades": 434, "taker_buy_base": 138968.33, "taker_buy_quote": 78401.46254 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.565, "high": 0.569, "low": 0.562, "close": 0.563, "volume": 166798.67, "close_time": 1761591599999, "quote_volume": 94078.04103, "trades": 301, "taker_buy_base": 48142.42, "taker_buy_quote": 27198.73163 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.563, "high": 0.563, "low": 0.556, "close": 0.557, "volume": 99464.3, "close_time": 1761595199999, "quote_volume": 55540.6402, "trades": 284, "taker_buy_base": 43395.58, "taker_buy_quote": 24237.2848 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.557, "high": 0.557, "low": 0.551, "close": 0.553, "volume": 276408.84, "close_time": 1761598799999, "quote_volume": 153223.98426, "trades": 633, "taker_buy_base": 198968.62, "taker_buy_quote": 110329.61296 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.553, "high": 0.558, "low": 0.551, "close": 0.555, "volume": 266097.47, "close_time": 1761602399999, "quote_volume": 147287.17611, "trades": 359, "taker_buy_base": 112573.07, "taker_buy_quote": 62322.49211 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.554, "high": 0.559, "low": 0.553, "close": 0.553, "volume": 65455.01, "close_time": 1761605999999, "quote_volume": 36399.76334, "trades": 199, "taker_buy_base": 31078.83, "taker_buy_quote": 17291.22548 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.553, "high": 0.553, "low": 0.549, "close": 0.553, "volume": 65396.77, "close_time": 1761609599999, "quote_volume": 36007.66956, "trades": 315, "taker_buy_base": 22784.09, "taker_buy_quote": 12557.91517 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.552, "high": 0.557, "low": 0.551, "close": 0.554, "volume": 72075.38, "close_time": 1761613199999, "quote_volume": 39901.11955, "trades": 266, "taker_buy_base": 39132.88, "taker_buy_quote": 21653.38806 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.554, "high": 0.556, "low": 0.553, "close": 0.554, "volume": 61307.11, "close_time": 1761616799999, "quote_volume": 33966.36004, "trades": 174, "taker_buy_base": 43670.0, "taker_buy_quote": 24195.70099 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.554, "high": 0.555, "low": 0.545, "close": 0.549, "volume": 282375.05, "close_time": 1761620399999, "quote_volume": 155514.54788, "trades": 629, "taker_buy_base": 126546.66, "taker_buy_quote": 69723.05614 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.549, "high": 0.551, "low": 0.546, "close": 0.548, "volume": 83814.5, "close_time": 1761623999999, "quote_volume": 45964.17537, "trades": 360, "taker_buy_base": 35339.28, "taker_buy_quote": 19398.71263 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.548, "high": 0.552, "low": 0.547, "close": 0.551, "volume": 38464.13, "close_time": 1761627599999, "quote_volume": 21150.56367, "trades": 172, "taker_buy_base": 20253.59, "taker_buy_quote": 11138.70167 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.551, "high": 0.551, "low": 0.542, "close": 0.544, "volume": 83342.33, "close_time": 1761631199999, "quote_volume": 45584.55519, "trades": 274, "taker_buy_base": 27916.54, "taker_buy_quote": 15250.66803 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.544, "high": 0.556, "low": 0.542, "close": 0.556, "volume": 45042.77, "close_time": 1761634799999, "quote_volume": 24665.23453, "trades": 310, "taker_buy_base": 27944.15, "taker_buy_quote": 15317.37799 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.556, "high": 0.557, "low": 0.547, "close": 0.548, "volume": 50040.89, "close_time": 1761638399999, "quote_volume": 27596.38759, "trades": 225, "taker_buy_base": 25339.23, "taker_buy_quote": 13962.18906 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.548, "high": 0.555, "low": 0.547, "close": 0.551, "volume": 185003.35, "close_time": 1761641999999, "quote_volume": 101884.94083, "trades": 404, "taker_buy_base": 55769.41, "taker_buy_quote": 30737.56234 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.551, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 158972.35, "close_time": 1761645599999, "quote_volume": 87530.89709, "trades": 525, "taker_buy_base": 91902.91, "taker_buy_quote": 50615.87503 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.55, "high": 0.55, "low": 0.547, "close": 0.55, "volume": 85966.87, "close_time": 1761649199999, "quote_volume": 47212.7319, "trades": 294, "taker_buy_base": 50473.95, "taker_buy_quote": 27717.75947 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.55, "high": 0.556, "low": 0.548, "close": 0.549, "volume": 153299.32, "close_time": 1761652799999, "quote_volume": 84642.41502, "trades": 418, "taker_buy_base": 86060.31, "taker_buy_quote": 47541.74294 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.549, "high": 0.554, "low": 0.548, "close": 0.553, "volume": 169427.38, "close_time": 1761656399999, "quote_volume": 93185.72544, "trades": 776, "taker_buy_base": 125738.52, "taker_buy_quote": 69161.3481 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.553, "high": 0.563, "low": 0.553, "close": 0.559, "volume": 259935.21, "close_time": 1761659999999, "quote_volume": 145302.14482, "trades": 777, "taker_buy_base": 141480.51, "taker_buy_quote": 79040.78711 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.56, "high": 0.563, "low": 0.54, "close": 0.552, "volume": 436425.41, "close_time": 1761663599999, "quote_volume": 240803.61956, "trades": 1248, "taker_buy_base": 192444.23, "taker_buy_quote": 106230.15709 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.552, "high": 0.559, "low": 0.55, "close": 0.552, "volume": 242553.51, "close_time": 1761667199999, "quote_volume": 134345.05048, "trades": 702, "taker_buy_base": 95541.93, "taker_buy_quote": 52922.07547 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.552, "high": 0.56, "low": 0.55, "close": 0.558, "volume": 211554.77, "close_time": 1761670799999, "quote_volume": 117598.96091, "trades": 634, "taker_buy_base": 133694.23, "taker_buy_quote": 74304.98016 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.558, "high": 0.56, "low": 0.553, "close": 0.555, "volume": 117092.53, "close_time": 1761674399999, "quote_volume": 65322.32178, "trades": 446, "taker_buy_base": 80304.9, "taker_buy_quote": 44813.15849 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.554, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 83975.77, "close_time": 1761677999999, "quote_volume": 46522.41847, "trades": 383, "taker_buy_base": 55392.26, "taker_buy_quote": 30693.20988 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.552, "high": 0.553, "low": 0.538, "close": 0.54, "volume": 372853.64, "close_time": 1761681599999, "quote_volume": 203256.70868, "trades": 960, "taker_buy_base": 128240.27, "taker_buy_quote": 69670.9878 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.54, "high": 0.54, "low": 0.527, "close": 0.531, "volume": 650829.23, "close_time": 1761685199999, "quote_volume": 346485.05062, "trades": 1884, "taker_buy_base": 320247.99, "taker_buy_quote": 170515.44002 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.53, "high": 0.534, "low": 0.522, "close": 0.532, "volume": 267256.03, "close_time": 1761688799999, "quote_volume": 141139.54709, "trades": 752, "taker_buy_base": 122965.65, "taker_buy_quote": 64989.24993 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.53, "high": 0.539, "low": 0.528, "close": 0.538, "volume": 61549.13, "close_time": 1761692399999, "quote_volume": 32803.20801, "trades": 268, "taker_buy_base": 36809.63, "taker_buy_quote": 19649.67905 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.537, "high": 0.537, "low": 0.533, "close": 0.533, "volume": 56350.17, "close_time": 1761695999999, "quote_volume": 30149.65202, "trades": 170, "taker_buy_base": 22121.99, "taker_buy_quote": 11825.58144 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.535, "low": 0.531, "close": 0.532, "volume": 67622.65, "close_time": 1761699599999, "quote_volume": 36059.52547, "trades": 207, "taker_buy_base": 33231.78, "taker_buy_quote": 17727.11298 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.533, "volume": 94187.65, "close_time": 1761703199999, "quote_volume": 50011.81853, "trades": 331, "taker_buy_base": 40280.93, "taker_buy_quote": 21403.56979 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.532, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 48251.37, "close_time": 1761706799999, "quote_volume": 25611.53338, "trades": 318, "taker_buy_base": 24313.79, "taker_buy_quote": 12901.96488 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.527, "volume": 76443.04, "close_time": 1761710399999, "quote_volume": 40395.9854, "trades": 290, "taker_buy_base": 49641.81, "taker_buy_quote": 26251.97386 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.527, "high": 0.529, "low": 0.526, "close": 0.527, "volume": 52583.04, "close_time": 1761713999999, "quote_volume": 27764.123, "trades": 155, "taker_buy_base": 25381.26, "taker_buy_quote": 13415.51108 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.526, "high": 0.53, "low": 0.526, "close": 0.528, "volume": 107425.82, "close_time": 1761717599999, "quote_volume": 56703.47057, "trades": 311, "taker_buy_base": 35836.82, "taker_buy_quote": 18934.96157 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.528, "high": 0.53, "low": 0.526, "close": 0.53, "volume": 88854.86, "close_time": 1761721199999, "quote_volume": 46907.8986, "trades": 171, "taker_buy_base": 41675.71, "taker_buy_quote": 22014.69713 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.529, "high": 0.532, "low": 0.528, "close": 0.531, "volume": 68699.6, "close_time": 1761724799999, "quote_volume": 36391.18543, "trades": 199, "taker_buy_base": 28244.1, "taker_buy_quote": 14987.34219 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.53, "high": 0.536, "low": 0.529, "close": 0.532, "volume": 346944.36, "close_time": 1761728399999, "quote_volume": 184443.8788, "trades": 725, "taker_buy_base": 119867.34, "taker_buy_quote": 63758.33182 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.532, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 256045.31, "close_time": 1761731999999, "quote_volume": 136059.85959, "trades": 356, "taker_buy_base": 148321.8, "taker_buy_quote": 78871.48198 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.53, "high": 0.535, "low": 0.525, "close": 0.532, "volume": 347798.59, "close_time": 1761735599999, "quote_volume": 184043.79422, "trades": 913, "taker_buy_base": 181221.58, "taker_buy_quote": 95899.51454 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.533, "high": 0.542, "low": 0.532, "close": 0.541, "volume": 127170.83, "close_time": 1761739199999, "quote_volume": 68580.05881, "trades": 442, "taker_buy_base": 70059.41, "taker_buy_quote": 37824.16112 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.541, "high": 0.546, "low": 0.541, "close": 0.545, "volume": 113387.89, "close_time": 1761742799999, "quote_volume": 61511.91901, "trades": 423, "taker_buy_base": 58700.41, "taker_buy_quote": 31841.93631 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.546, "high": 0.552, "low": 0.545, "close": 0.548, "volume": 432109.24, "close_time": 1761746399999, "quote_volume": 237242.22975, "trades": 1251, "taker_buy_base": 235213.81, "taker_buy_quote": 129125.40641 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.549, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 187379.78, "close_time": 1761749999999, "quote_volume": 102296.55893, "trades": 700, "taker_buy_base": 111633.42, "taker_buy_quote": 60978.37723 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.546, "high": 0.547, "low": 0.529, "close": 0.532, "volume": 273512.24, "close_time": 1761753599999, "quote_volume": 147195.69865, "trades": 905, "taker_buy_base": 106571.31, "taker_buy_quote": 57361.03693 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.53, "high": 0.538, "low": 0.526, "close": 0.533, "volume": 288400.74, "close_time": 1761757199999, "quote_volume": 153153.68213, "trades": 727, "taker_buy_base": 171460.29, "taker_buy_quote": 91063.0668 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.533, "high": 0.552, "low": 0.531, "close": 0.552, "volume": 319790.12, "close_time": 1761760799999, "quote_volume": 173777.6074, "trades": 795, "taker_buy_base": 164427.93, "taker_buy_quote": 89437.46038 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.553, "high": 0.558, "low": 0.521, "close": 0.547, "volume": 1910321.35, "close_time": 1761764399999, "quote_volume": 1034149.01116, "trades": 5345, "taker_buy_base": 854827.59, "taker_buy_quote": 463318.18296 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.547, "high": 0.564, "low": 0.544, "close": 0.559, "volume": 958254.6, "close_time": 1761767999999, "quote_volume": 530373.8812, "trades": 2557, "taker_buy_base": 511065.66, "taker_buy_quote": 282841.79645 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.559, "high": 0.573, "low": 0.554, "close": 0.568, "volume": 896360.8, "close_time": 1761771599999, "quote_volume": 506979.80826, "trades": 1966, "taker_buy_base": 499524.98, "taker_buy_quote": 282969.25601 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.568, "high": 0.569, "low": 0.559, "close": 0.562, "volume": 185344.31, "close_time": 1761775199999, "quote_volume": 104336.35821, "trades": 422, "taker_buy_base": 69446.25, "taker_buy_quote": 39123.5713 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.563, "high": 0.563, "low": 0.554, "close": 0.555, "volume": 72374.23, "close_time": 1761778799999, "quote_volume": 40375.67686, "trades": 308, "taker_buy_base": 24485.56, "taker_buy_quote": 13678.43183 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.555, "high": 0.555, "low": 0.536, "close": 0.539, "volume": 688691.5, "close_time": 1761782399999, "quote_volume": 373586.42138, "trades": 1832, "taker_buy_base": 199337.59, "taker_buy_quote": 108014.46228 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.546, "low": 0.534, "close": 0.545, "volume": 154094.09, "close_time": 1761785999999, "quote_volume": 83241.95944, "trades": 424, "taker_buy_base": 86028.02, "taker_buy_quote": 46521.35082 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.544, "high": 0.545, "low": 0.539, "close": 0.542, "volume": 79372.54, "close_time": 1761789599999, "quote_volume": 43064.39475, "trades": 215, "taker_buy_base": 35876.96, "taker_buy_quote": 19448.49215 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.542, "high": 0.549, "low": 0.54, "close": 0.545, "volume": 39163.13, "close_time": 1761793199999, "quote_volume": 21350.15248, "trades": 139, "taker_buy_base": 23014.19, "taker_buy_quote": 12559.05351 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.545, "high": 0.546, "low": 0.538, "close": 0.542, "volume": 108644.96, "close_time": 1761796799999, "quote_volume": 58932.96696, "trades": 220, "taker_buy_base": 52135.93, "taker_buy_quote": 28289.66676 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.54, "high": 0.54, "low": 0.515, "close": 0.524, "volume": 649090.38, "close_time": 1761800399999, "quote_volume": 340217.44219, "trades": 1543, "taker_buy_base": 255173.83, "taker_buy_quote": 133383.12355 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.523, "high": 0.535, "low": 0.519, "close": 0.533, "volume": 508916.08, "close_time": 1761803999999, "quote_volume": 267799.42418, "trades": 823, "taker_buy_base": 162718.44, "taker_buy_quote": 85677.39637 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.533, "high": 0.533, "low": 0.524, "close": 0.528, "volume": 255665.25, "close_time": 1761807599999, "quote_volume": 135237.6213, "trades": 451, "taker_buy_base": 153382.94, "taker_buy_quote": 81221.69657 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.529, "high": 0.537, "low": 0.527, "close": 0.533, "volume": 110335.97, "close_time": 1761811199999, "quote_volume": 58647.98246, "trades": 353, "taker_buy_base": 39138.43, "taker_buy_quote": 20823.2308 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.533, "high": 0.534, "low": 0.527, "close": 0.527, "volume": 111143.62, "close_time": 1761814799999, "quote_volume": 58943.33964, "trades": 305, "taker_buy_base": 62270.0, "taker_buy_quote": 33047.72179 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.527, "high": 0.528, "low": 0.519, "close": 0.521, "volume": 105163.37, "close_time": 1761818399999, "quote_volume": 54840.19006, "trades": 312, "taker_buy_base": 47206.91, "taker_buy_quote": 24644.34415 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.519, "volume": 174847.35, "close_time": 1761821999999, "quote_volume": 90893.08528, "trades": 303, "taker_buy_base": 60863.39, "taker_buy_quote": 31653.23366 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.519, "high": 0.522, "low": 0.514, "close": 0.515, "volume": 172692.04, "close_time": 1761825599999, "quote_volume": 89327.04226, "trades": 349, "taker_buy_base": 53015.26, "taker_buy_quote": 27433.97437 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.515, "high": 0.516, "low": 0.506, "close": 0.51, "volume": 506594.88, "close_time": 1761829199999, "quote_volume": 258446.51323, "trades": 1081, "taker_buy_base": 257863.53, "taker_buy_quote": 131673.09915 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.509, "high": 0.512, "low": 0.496, "close": 0.496, "volume": 751293.48, "close_time": 1761832799999, "quote_volume": 377966.42206, "trades": 1405, "taker_buy_base": 294014.4, "taker_buy_quote": 148247.0102 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.497, "high": 0.502, "low": 0.494, "close": 0.496, "volume": 487214.28, "close_time": 1761836399999, "quote_volume": 242188.7437, "trades": 1004, "taker_buy_base": 276608.45, "taker_buy_quote": 137587.82801 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.496, "high": 0.497, "low": 0.488, "close": 0.489, "volume": 212066.13, "close_time": 1761839999999, "quote_volume": 104008.15526, "trades": 781, "taker_buy_base": 107379.72, "taker_buy_quote": 52668.3498 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.489, "high": 0.494, "low": 0.486, "close": 0.488, "volume": 225900.1, "close_time": 1761843599999, "quote_volume": 110720.11834, "trades": 633, "taker_buy_base": 96726.86, "taker_buy_quote": 47419.76293 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.488, "high": 0.488, "low": 0.476, "close": 0.484, "volume": 458547.62, "close_time": 1761847199999, "quote_volume": 221105.50147, "trades": 857, "taker_buy_base": 180538.69, "taker_buy_quote": 87055.10847 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.485, "high": 0.485, "low": 0.477, "close": 0.479, "volume": 269112.19, "close_time": 1761850799999, "quote_volume": 129484.59922, "trades": 612, "taker_buy_base": 140188.78, "taker_buy_quote": 67475.7634 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.48, "high": 0.481, "low": 0.472, "close": 0.474, "volume": 390553.93, "close_time": 1761854399999, "quote_volume": 186050.48855, "trades": 1081, "taker_buy_base": 142261.22, "taker_buy_quote": 67815.37286 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.474, "high": 0.484, "low": 0.471, "close": 0.483, "volume": 500155.79, "close_time": 1761857999999, "quote_volume": 239483.93325, "trades": 1089, "taker_buy_base": 242406.67, "taker_buy_quote": 116199.52879 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.483, "high": 0.488, "low": 0.481, "close": 0.486, "volume": 184435.53, "close_time": 1761861599999, "quote_volume": 89282.51623, "trades": 393, "taker_buy_base": 116934.1, "taker_buy_quote": 56641.45745 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.486, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 85030.26, "close_time": 1761865199999, "quote_volume": 41415.18211, "trades": 220, "taker_buy_base": 50973.78, "taker_buy_quote": 24838.3192 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.487, "high": 0.493, "low": 0.486, "close": 0.493, "volume": 180599.88, "close_time": 1761868799999, "quote_volume": 88633.36728, "trades": 285, "taker_buy_base": 85687.19, "taker_buy_quote": 41988.27718 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 117019.95, "close_time": 1761872399999, "quote_volume": 57997.91763, "trades": 398, "taker_buy_base": 57366.33, "taker_buy_quote": 28477.17899 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.496, "high": 0.505, "low": 0.496, "close": 0.5, "volume": 102699.82, "close_time": 1761875999999, "quote_volume": 51532.06399, "trades": 253, "taker_buy_base": 65493.86, "taker_buy_quote": 32864.5751 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.5, "high": 0.5, "low": 0.49, "close": 0.493, "volume": 302579.75, "close_time": 1761879599999, "quote_volume": 149372.24734, "trades": 491, "taker_buy_base": 137238.94, "taker_buy_quote": 67848.02313 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.493, "high": 0.496, "low": 0.492, "close": 0.494, "volume": 93232.76, "close_time": 1761883199999, "quote_volume": 46086.44324, "trades": 320, "taker_buy_base": 42144.09, "taker_buy_quote": 20829.88431 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.495, "high": 0.503, "low": 0.495, "close": 0.503, "volume": 164029.81, "close_time": 1761886799999, "quote_volume": 81926.49908, "trades": 586, "taker_buy_base": 109355.61, "taker_buy_quote": 54596.4371 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.502, "high": 0.505, "low": 0.499, "close": 0.501, "volume": 77797.78, "close_time": 1761890399999, "quote_volume": 39079.0998, "trades": 240, "taker_buy_base": 55285.3, "taker_buy_quote": 27806.82972 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.501, "high": 0.503, "low": 0.497, "close": 0.498, "volume": 89521.7, "close_time": 1761893999999, "quote_volume": 44703.05434, "trades": 296, "taker_buy_base": 42174.39, "taker_buy_quote": 21058.22853 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.498, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 76684.14, "close_time": 1761897599999, "quote_volume": 38351.42458, "trades": 151, "taker_buy_base": 48412.23, "taker_buy_quote": 24219.62047 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.501, "high": 0.502, "low": 0.495, "close": 0.5, "volume": 101262.51, "close_time": 1761901199999, "quote_volume": 50486.62734, "trades": 314, "taker_buy_base": 56147.01, "taker_buy_quote": 27994.85754 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.5, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 156959.46, "close_time": 1761904799999, "quote_volume": 78591.14653, "trades": 301, "taker_buy_base": 70978.7, "taker_buy_quote": 35546.30381 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.501, "high": 0.502, "low": 0.499, "close": 0.499, "volume": 153105.01, "close_time": 1761908399999, "quote_volume": 76588.39086, "trades": 332, "taker_buy_base": 102190.08, "taker_buy_quote": 51114.73309 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.498, "high": 0.508, "low": 0.497, "close": 0.508, "volume": 106438.57, "close_time": 1761911999999, "quote_volume": 53563.8568, "trades": 291, "taker_buy_base": 83385.12, "taker_buy_quote": 41989.48681 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.507, "high": 0.511, "low": 0.504, "close": 0.504, "volume": 99509.26, "close_time": 1761915599999, "quote_volume": 50665.95104, "trades": 322, "taker_buy_base": 53783.21, "taker_buy_quote": 27407.7043 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.505, "high": 0.509, "low": 0.499, "close": 0.509, "volume": 149217.25, "close_time": 1761919199999, "quote_volume": 75475.599, "trades": 546, "taker_buy_base": 81104.2, "taker_buy_quote": 41020.38464 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.509, "high": 0.515, "low": 0.506, "close": 0.514, "volume": 248285.41, "close_time": 1761922799999, "quote_volume": 126517.9884, "trades": 659, "taker_buy_base": 174208.75, "taker_buy_quote": 88774.91316 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.513, "high": 0.52, "low": 0.512, "close": 0.515, "volume": 298347.21, "close_time": 1761926399999, "quote_volume": 154167.36693, "trades": 823, "taker_buy_base": 224991.33, "taker_buy_quote": 116284.02979 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.514, "high": 0.514, "low": 0.498, "close": 0.5, "volume": 144700.75, "close_time": 1761929999999, "quote_volume": 73542.1554, "trades": 580, "taker_buy_base": 57395.83, "taker_buy_quote": 29247.20375 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.5, "high": 0.506, "low": 0.496, "close": 0.502, "volume": 172844.27, "close_time": 1761933599999, "quote_volume": 86578.33029, "trades": 491, "taker_buy_base": 110724.28, "taker_buy_quote": 55502.93645 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.502, "high": 0.508, "low": 0.498, "close": 0.506, "volume": 228220.75, "close_time": 1761937199999, "quote_volume": 114983.47998, "trades": 682, "taker_buy_base": 128861.31, "taker_buy_quote": 64907.67478 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.505, "high": 0.52, "low": 0.501, "close": 0.518, "volume": 287052.2, "close_time": 1761940799999, "quote_volume": 147098.02799, "trades": 716, "taker_buy_base": 190870.1, "taker_buy_quote": 98017.10571 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.517, "high": 0.52, "low": 0.513, "close": 0.514, "volume": 216001.37, "close_time": 1761944399999, "quote_volume": 111543.28245, "trades": 560, "taker_buy_base": 102752.19, "taker_buy_quote": 53181.19332 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.514, "high": 0.515, "low": 0.51, "close": 0.514, "volume": 165136.39, "close_time": 1761947999999, "quote_volume": 84698.54374, "trades": 321, "taker_buy_base": 87702.11, "taker_buy_quote": 45013.59728 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.513, "high": 0.518, "low": 0.512, "close": 0.516, "volume": 67177.99, "close_time": 1761951599999, "quote_volume": 34643.646, "trades": 258, "taker_buy_base": 42216.13, "taker_buy_quote": 21781.89969 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.515, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 89565.77, "close_time": 1761955199999, "quote_volume": 46149.1438, "trades": 269, "taker_buy_base": 47760.78, "taker_buy_quote": 24612.78767 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.516, "low": 0.51, "close": 0.515, "volume": 150080.03, "close_time": 1761958799999, "quote_volume": 77044.67034, "trades": 316, "taker_buy_base": 67300.05, "taker_buy_quote": 34556.37612 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.515, "high": 0.518, "low": 0.511, "close": 0.512, "volume": 202792.06, "close_time": 1761962399999, "quote_volume": 104287.15858, "trades": 450, "taker_buy_base": 99094.97, "taker_buy_quote": 50971.69035 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.511, "high": 0.515, "low": 0.508, "close": 0.515, "volume": 125780.44, "close_time": 1761965999999, "quote_volume": 64321.86838, "trades": 226, "taker_buy_base": 53059.59, "taker_buy_quote": 27051.11518 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.515, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 70604.99, "close_time": 1761969599999, "quote_volume": 36522.60069, "trades": 241, "taker_buy_base": 47913.47, "taker_buy_quote": 24799.96279 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.52, "high": 0.521, "low": 0.514, "close": 0.515, "volume": 119931.81, "close_time": 1761973199999, "quote_volume": 62076.63913, "trades": 214, "taker_buy_base": 75431.22, "taker_buy_quote": 39048.02601 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.516, "high": 0.516, "low": 0.513, "close": 0.513, "volume": 73435.3, "close_time": 1761976799999, "quote_volume": 37798.30088, "trades": 256, "taker_buy_base": 40219.5, "taker_buy_quote": 20711.62932 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.514, "high": 0.516, "low": 0.511, "close": 0.514, "volume": 40220.1, "close_time": 1761980399999, "quote_volume": 20626.82405, "trades": 170, "taker_buy_base": 24815.5, "taker_buy_quote": 12735.65175 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.515, "high": 0.523, "low": 0.514, "close": 0.521, "volume": 148962.42, "close_time": 1761983999999, "quote_volume": 77503.62066, "trades": 587, "taker_buy_base": 101043.94, "taker_buy_quote": 52603.21379 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.522, "high": 0.528, "low": 0.521, "close": 0.528, "volume": 222604.53, "close_time": 1761987599999, "quote_volume": 116527.21997, "trades": 758, "taker_buy_base": 137030.85, "taker_buy_quote": 71751.37385 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.528, "high": 0.53, "low": 0.523, "close": 0.523, "volume": 114590.76, "close_time": 1761991199999, "quote_volume": 60420.1155, "trades": 333, "taker_buy_base": 66907.3, "taker_buy_quote": 35285.69448 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.524, "high": 0.533, "low": 0.523, "close": 0.531, "volume": 100789.81, "close_time": 1761994799999, "quote_volume": 53416.92938, "trades": 312, "taker_buy_base": 56398.04, "taker_buy_quote": 29897.37181 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.531, "high": 0.535, "low": 0.528, "close": 0.532, "volume": 111457.7, "close_time": 1761998399999, "quote_volume": 59317.37381, "trades": 347, "taker_buy_base": 54444.06, "taker_buy_quote": 29003.22248 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.531, "high": 0.537, "low": 0.531, "close": 0.535, "volume": 63424.06, "close_time": 1762001999999, "quote_volume": 33872.26014, "trades": 551, "taker_buy_base": 35355.08, "taker_buy_quote": 18902.32788 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.535, "high": 0.536, "low": 0.528, "close": 0.533, "volume": 149158.94, "close_time": 1762005599999, "quote_volume": 79381.02638, "trades": 812, "taker_buy_base": 73303.38, "taker_buy_quote": 39061.49117 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.533, "high": 0.534, "low": 0.526, "close": 0.529, "volume": 161350.03, "close_time": 1762009199999, "quote_volume": 85301.1063, "trades": 860, "taker_buy_base": 82925.99, "taker_buy_quote": 43880.85016 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.529, "high": 0.537, "low": 0.529, "close": 0.535, "volume": 198811.79, "close_time": 1762012799999, "quote_volume": 105909.90821, "trades": 889, "taker_buy_base": 70700.82, "taker_buy_quote": 37651.73076 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.537, "volume": 256390.23, "close_time": 1762016399999, "quote_volume": 137559.54238, "trades": 568, "taker_buy_base": 174666.34, "taker_buy_quote": 93757.62487 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.537, "high": 0.539, "low": 0.534, "close": 0.537, "volume": 171862.15, "close_time": 1762019999999, "quote_volume": 92269.77483, "trades": 329, "taker_buy_base": 92850.38, "taker_buy_quote": 49861.15442 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.538, "high": 0.538, "low": 0.535, "close": 0.537, "volume": 393771.13, "close_time": 1762023599999, "quote_volume": 211623.02843, "trades": 968, "taker_buy_base": 311721.8, "taker_buy_quote": 167601.7718 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.536, "high": 0.537, "low": 0.534, "close": 0.536, "volume": 101016.8, "close_time": 1762027199999, "quote_volume": 54087.68301, "trades": 188, "taker_buy_base": 42559.85, "taker_buy_quote": 22807.7393 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.537, "high": 0.54, "low": 0.536, "close": 0.537, "volume": 117341.52, "close_time": 1762030799999, "quote_volume": 63143.83638, "trades": 350, "taker_buy_base": 83404.09, "taker_buy_quote": 44880.13231 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.537, "high": 0.54, "low": 0.532, "close": 0.532, "volume": 101969.86, "close_time": 1762034399999, "quote_volume": 54658.92477, "trades": 288, "taker_buy_base": 44423.46, "taker_buy_quote": 23842.50999 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.532, "high": 0.535, "low": 0.531, "close": 0.534, "volume": 81350.98, "close_time": 1762037999999, "quote_volume": 43357.19179, "trades": 285, "taker_buy_base": 53611.73, "taker_buy_quote": 28576.50137 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.534, "high": 0.536, "low": 0.532, "close": 0.536, "volume": 80991.69, "close_time": 1762041599999, "quote_volume": 43187.79212, "trades": 159, "taker_buy_base": 43392.82, "taker_buy_quote": 23144.78813 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.536, "low": 0.533, "close": 0.533, "volume": 67135.66, "close_time": 1762045199999, "quote_volume": 35830.00524, "trades": 177, "taker_buy_base": 41277.89, "taker_buy_quote": 22037.39552 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.532, "high": 0.534, "low": 0.53, "close": 0.531, "volume": 26291.25, "close_time": 1762048799999, "quote_volume": 13993.35357, "trades": 155, "taker_buy_base": 13189.36, "taker_buy_quote": 7021.19735 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.531, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 106367.25, "close_time": 1762052399999, "quote_volume": 56469.73768, "trades": 226, "taker_buy_base": 63812.26, "taker_buy_quote": 33887.88348 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.532, "high": 0.533, "low": 0.529, "close": 0.53, "volume": 27701.62, "close_time": 1762055999999, "quote_volume": 14706.23154, "trades": 93, "taker_buy_base": 8253.45, "taker_buy_quote": 4382.96897 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.53, "high": 0.539, "low": 0.529, "close": 0.538, "volume": 88601.01, "close_time": 1762059599999, "quote_volume": 47371.57622, "trades": 308, "taker_buy_base": 53713.21, "taker_buy_quote": 28754.1652 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.538, "high": 0.538, "low": 0.533, "close": 0.537, "volume": 46099.41, "close_time": 1762063199999, "quote_volume": 24698.24356, "trades": 194, "taker_buy_base": 19021.91, "taker_buy_quote": 10187.70637 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.537, "high": 0.542, "low": 0.536, "close": 0.542, "volume": 57890.48, "close_time": 1762066799999, "quote_volume": 31190.16992, "trades": 249, "taker_buy_base": 46028.25, "taker_buy_quote": 24805.71385 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.542, "high": 0.545, "low": 0.538, "close": 0.544, "volume": 66082.97, "close_time": 1762070399999, "quote_volume": 35790.06852, "trades": 297, "taker_buy_base": 42484.55, "taker_buy_quote": 23043.04742 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.544, "high": 0.545, "low": 0.535, "close": 0.537, "volume": 67209.1, "close_time": 1762073999999, "quote_volume": 36230.83982, "trades": 236, "taker_buy_base": 35948.18, "taker_buy_quote": 19368.13388 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.536, "high": 0.541, "low": 0.534, "close": 0.535, "volume": 152707.96, "close_time": 1762077599999, "quote_volume": 81908.83787, "trades": 431, "taker_buy_base": 94813.27, "taker_buy_quote": 50871.80227 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.535, "high": 0.537, "low": 0.533, "close": 0.535, "volume": 126574.26, "close_time": 1762081199999, "quote_volume": 67629.23956, "trades": 300, "taker_buy_base": 67255.75, "taker_buy_quote": 35931.44254 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.535, "high": 0.544, "low": 0.534, "close": 0.544, "volume": 94338.32, "close_time": 1762084799999, "quote_volume": 50939.6153, "trades": 258, "taker_buy_base": 58407.25, "taker_buy_quote": 31523.71391 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.544, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 61360.48, "close_time": 1762088399999, "quote_volume": 33265.5772, "trades": 263, "taker_buy_base": 29331.83, "taker_buy_quote": 15906.35519 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.541, "high": 0.541, "low": 0.535, "close": 0.537, "volume": 98736.53, "close_time": 1762091999999, "quote_volume": 53094.79819, "trades": 485, "taker_buy_base": 59641.89, "taker_buy_quote": 32080.08323 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.537, "high": 0.538, "low": 0.527, "close": 0.528, "volume": 318572.66, "close_time": 1762095599999, "quote_volume": 169193.9302, "trades": 797, "taker_buy_base": 133408.81, "taker_buy_quote": 70898.97114 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.529, "high": 0.533, "low": 0.526, "close": 0.528, "volume": 71244.67, "close_time": 1762099199999, "quote_volume": 37698.36403, "trades": 299, "taker_buy_base": 38056.71, "taker_buy_quote": 20149.73491 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.528, "high": 0.53, "low": 0.522, "close": 0.529, "volume": 179082.62, "close_time": 1762102799999, "quote_volume": 94224.10921, "trades": 708, "taker_buy_base": 83476.87, "taker_buy_quote": 43958.46965 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.529, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 63164.83, "close_time": 1762106399999, "quote_volume": 33218.43253, "trades": 260, "taker_buy_base": 27172.73, "taker_buy_quote": 14302.21156 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.527, "high": 0.527, "low": 0.524, "close": 0.525, "volume": 40160.13, "close_time": 1762109999999, "quote_volume": 21113.09083, "trades": 112, "taker_buy_base": 30209.6, "taker_buy_quote": 15882.42096 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.525, "volume": 97959.06, "close_time": 1762113599999, "quote_volume": 51172.07241, "trades": 322, "taker_buy_base": 36391.84, "taker_buy_quote": 19031.21448 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.524, "high": 0.526, "low": 0.521, "close": 0.525, "volume": 101580.43, "close_time": 1762117199999, "quote_volume": 53218.62723, "trades": 205, "taker_buy_base": 56577.31, "taker_buy_quote": 29667.12667 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.526, "high": 0.535, "low": 0.526, "close": 0.531, "volume": 128303.97, "close_time": 1762120799999, "quote_volume": 67994.30469, "trades": 442, "taker_buy_base": 73295.99, "taker_buy_quote": 38865.66522 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.531, "high": 0.539, "low": 0.529, "close": 0.533, "volume": 194373.36, "close_time": 1762124399999, "quote_volume": 103634.37721, "trades": 593, "taker_buy_base": 92827.69, "taker_buy_quote": 49594.27815 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.533, "high": 0.547, "low": 0.533, "close": 0.544, "volume": 145944.24, "close_time": 1762127999999, "quote_volume": 78911.33009, "trades": 623, "taker_buy_base": 121273.47, "taker_buy_quote": 65550.53588 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.545, "high": 0.545, "low": 0.533, "close": 0.533, "volume": 157580.29, "close_time": 1762131599999, "quote_volume": 85177.6239, "trades": 613, "taker_buy_base": 74780.09, "taker_buy_quote": 40462.60903 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.532, "high": 0.534, "low": 0.525, "close": 0.526, "volume": 159187.74, "close_time": 1762135199999, "quote_volume": 84022.97368, "trades": 632, "taker_buy_base": 41527.14, "taker_buy_quote": 21905.97489 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.526, "high": 0.527, "low": 0.516, "close": 0.52, "volume": 236658.36, "close_time": 1762138799999, "quote_volume": 123164.15729, "trades": 917, "taker_buy_base": 55608.57, "taker_buy_quote": 28968.02244 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.521, "high": 0.521, "low": 0.497, "close": 0.498, "volume": 308096.15, "close_time": 1762142399999, "quote_volume": 155938.90597, "trades": 1224, "taker_buy_base": 122009.66, "taker_buy_quote": 61671.40369 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.503, "volume": 195874.04, "close_time": 1762145999999, "quote_volume": 97437.98553, "trades": 629, "taker_buy_base": 114395.88, "taker_buy_quote": 56923.22266 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.503, "high": 0.507, "low": 0.492, "close": 0.492, "volume": 177014.41, "close_time": 1762149599999, "quote_volume": 88392.73023, "trades": 647, "taker_buy_base": 60561.6, "taker_buy_quote": 30243.78854 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.492, "high": 0.495, "low": 0.484, "close": 0.492, "volume": 304137.33, "close_time": 1762153199999, "quote_volume": 149191.70378, "trades": 905, "taker_buy_base": 152689.98, "taker_buy_quote": 74932.4203 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.49, "high": 0.499, "low": 0.488, "close": 0.496, "volume": 256190.14, "close_time": 1762156799999, "quote_volume": 126749.51986, "trades": 935, "taker_buy_base": 108307.87, "taker_buy_quote": 53475.38839 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.496, "high": 0.499, "low": 0.491, "close": 0.497, "volume": 297410.99, "close_time": 1762160399999, "quote_volume": 146945.25056, "trades": 894, "taker_buy_base": 152505.62, "taker_buy_quote": 75456.8018 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.497, "high": 0.504, "low": 0.491, "close": 0.492, "volume": 267135.09, "close_time": 1762163999999, "quote_volume": 133225.60324, "trades": 1136, "taker_buy_base": 145800.35, "taker_buy_quote": 72809.09404 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.493, "high": 0.496, "low": 0.486, "close": 0.487, "volume": 215015.92, "close_time": 1762167599999, "quote_volume": 105679.35752, "trades": 839, "taker_buy_base": 81292.55, "taker_buy_quote": 40004.34706 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.488, "high": 0.493, "low": 0.488, "close": 0.489, "volume": 222627.07, "close_time": 1762171199999, "quote_volume": 109179.98233, "trades": 635, "taker_buy_base": 97700.19, "taker_buy_quote": 47917.38191 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.489, "high": 0.495, "low": 0.487, "close": 0.487, "volume": 185699.86, "close_time": 1762174799999, "quote_volume": 91244.21707, "trades": 431, "taker_buy_base": 90824.32, "taker_buy_quote": 44682.13572 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.487, "high": 0.492, "low": 0.484, "close": 0.488, "volume": 170354.29, "close_time": 1762178399999, "quote_volume": 83125.38977, "trades": 458, "taker_buy_base": 113189.03, "taker_buy_quote": 55171.04433 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.488, "high": 0.495, "low": 0.485, "close": 0.489, "volume": 183460.58, "close_time": 1762181999999, "quote_volume": 89789.14091, "trades": 542, "taker_buy_base": 108895.11, "taker_buy_quote": 53321.02324 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.49, "high": 0.491, "low": 0.432, "close": 0.449, "volume": 2575781.57, "close_time": 1762185599999, "quote_volume": 1176259.56945, "trades": 6603, "taker_buy_base": 1191088.98, "taker_buy_quote": 543076.32942 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.45, "high": 0.463, "low": 0.446, "close": 0.46, "volume": 742946.39, "close_time": 1762189199999, "quote_volume": 339201.5115, "trades": 1664, "taker_buy_base": 365188.02, "taker_buy_quote": 166737.98489 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.459, "high": 0.47, "low": 0.458, "close": 0.469, "volume": 461766.4, "close_time": 1762192799999, "quote_volume": 213856.29558, "trades": 1147, "taker_buy_base": 244889.32, "taker_buy_quote": 113454.51326 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.47, "high": 0.47, "low": 0.455, "close": 0.455, "volume": 233090.99, "close_time": 1762196399999, "quote_volume": 107515.92371, "trades": 674, "taker_buy_base": 72719.0, "taker_buy_quote": 33597.53618 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.456, "high": 0.457, "low": 0.447, "close": 0.448, "volume": 291396.88, "close_time": 1762199999999, "quote_volume": 131873.5844, "trades": 763, "taker_buy_base": 129974.56, "taker_buy_quote": 58862.22783 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.449, "high": 0.45, "low": 0.438, "close": 0.441, "volume": 631331.34, "close_time": 1762203599999, "quote_volume": 280409.4522, "trades": 1281, "taker_buy_base": 271303.62, "taker_buy_quote": 120650.06296 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.441, "high": 0.448, "low": 0.436, "close": 0.444, "volume": 423639.36, "close_time": 1762207199999, "quote_volume": 187303.45505, "trades": 1068, "taker_buy_base": 235475.91, "taker_buy_quote": 104214.163 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.444, "high": 0.446, "low": 0.437, "close": 0.44, "volume": 256755.69, "close_time": 1762210799999, "quote_volume": 113620.42368, "trades": 656, "taker_buy_base": 140871.19, "taker_buy_quote": 62429.81531 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.439, "high": 0.443, "low": 0.435, "close": 0.44, "volume": 181262.04, "close_time": 1762214399999, "quote_volume": 79817.37933, "trades": 437, "taker_buy_base": 89860.69, "taker_buy_quote": 39612.11067 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.452, "low": 0.437, "close": 0.451, "volume": 267324.97, "close_time": 1762217999999, "quote_volume": 119354.34379, "trades": 737, "taker_buy_base": 137559.29, "taker_buy_quote": 61451.21754 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.45, "high": 0.453, "low": 0.446, "close": 0.45, "volume": 348278.41, "close_time": 1762221599999, "quote_volume": 156569.70934, "trades": 645, "taker_buy_base": 200675.05, "taker_buy_quote": 90341.16186 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.45, "high": 0.451, "low": 0.441, "close": 0.442, "volume": 167489.04, "close_time": 1762225199999, "quote_volume": 74720.70167, "trades": 423, "taker_buy_base": 93229.33, "taker_buy_quote": 41644.66008 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.443, "volume": 131246.49, "close_time": 1762228799999, "quote_volume": 58225.84177, "trades": 394, "taker_buy_base": 47122.97, "taker_buy_quote": 20915.18973 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.443, "high": 0.445, "low": 0.437, "close": 0.438, "volume": 98823.23, "close_time": 1762232399999, "quote_volume": 43704.502, "trades": 345, "taker_buy_base": 43152.47, "taker_buy_quote": 19093.77122 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.438, "high": 0.439, "low": 0.413, "close": 0.414, "volume": 902905.26, "close_time": 1762235999999, "quote_volume": 383307.98544, "trades": 1665, "taker_buy_base": 356883.66, "taker_buy_quote": 151475.96731 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.413, "high": 0.436, "low": 0.413, "close": 0.423, "volume": 550392.33, "close_time": 1762239599999, "quote_volume": 233706.48961, "trades": 1515, "taker_buy_base": 308578.6, "taker_buy_quote": 131110.23555 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.423, "high": 0.423, "low": 0.413, "close": 0.415, "volume": 398656.0, "close_time": 1762243199999, "quote_volume": 166163.54387, "trades": 1117, "taker_buy_base": 170797.41, "taker_buy_quote": 71211.1512 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.415, "high": 0.427, "low": 0.412, "close": 0.421, "volume": 513921.31, "close_time": 1762246799999, "quote_volume": 215713.3183, "trades": 1105, "taker_buy_base": 288567.74, "taker_buy_quote": 121128.53478 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.421, "high": 0.425, "low": 0.418, "close": 0.424, "volume": 242313.04, "close_time": 1762250399999, "quote_volume": 102435.16778, "trades": 500, "taker_buy_base": 152749.62, "taker_buy_quote": 64655.96356 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.423, "volume": 235568.87, "close_time": 1762253999999, "quote_volume": 99366.0889, "trades": 523, "taker_buy_base": 111669.88, "taker_buy_quote": 47130.74902 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.423, "high": 0.426, "low": 0.419, "close": 0.422, "volume": 310090.99, "close_time": 1762257599999, "quote_volume": 130768.44395, "trades": 723, "taker_buy_base": 140532.35, "taker_buy_quote": 59363.00377 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.421, "high": 0.422, "low": 0.41, "close": 0.41, "volume": 262378.27, "close_time": 1762261199999, "quote_volume": 108649.30976, "trades": 710, "taker_buy_base": 113140.95, "taker_buy_quote": 46811.70503 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.411, "high": 0.412, "low": 0.404, "close": 0.405, "volume": 630181.83, "close_time": 1762264799999, "quote_volume": 257548.50299, "trades": 1079, "taker_buy_base": 328375.64, "taker_buy_quote": 134447.3391 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.405, "high": 0.423, "low": 0.401, "close": 0.418, "volume": 737610.38, "close_time": 1762268399999, "quote_volume": 303550.84338, "trades": 1560, "taker_buy_base": 383529.32, "taker_buy_quote": 158124.05266 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.419, "high": 0.423, "low": 0.406, "close": 0.407, "volume": 646871.71, "close_time": 1762271999999, "quote_volume": 269167.7418, "trades": 1441, "taker_buy_base": 304325.64, "taker_buy_quote": 126623.32789 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.408, "high": 0.412, "low": 0.398, "close": 0.4, "volume": 582049.8, "close_time": 1762275599999, "quote_volume": 235435.47649, "trades": 1186, "taker_buy_base": 230931.09, "taker_buy_quote": 93526.3568 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.4, "high": 0.41, "low": 0.389, "close": 0.406, "volume": 1107503.25, "close_time": 1762279199999, "quote_volume": 441370.5246, "trades": 2469, "taker_buy_base": 551003.52, "taker_buy_quote": 219833.12415 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.405, "high": 0.407, "low": 0.394, "close": 0.406, "volume": 1070543.83, "close_time": 1762282799999, "quote_volume": 428597.01649, "trades": 2192, "taker_buy_base": 546378.16, "taker_buy_quote": 218981.47061 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.405, "high": 0.41, "low": 0.395, "close": 0.396, "volume": 444229.68, "close_time": 1762286399999, "quote_volume": 178467.21867, "trades": 1145, "taker_buy_base": 205837.39, "taker_buy_quote": 82915.62032 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.396, "high": 0.399, "low": 0.373, "close": 0.393, "volume": 1932567.56, "close_time": 1762289999999, "quote_volume": 742425.73411, "trades": 3480, "taker_buy_base": 1004420.91, "taker_buy_quote": 385835.43075 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.393, "high": 0.393, "low": 0.367, "close": 0.388, "volume": 1882704.21, "close_time": 1762293599999, "quote_volume": 713947.32074, "trades": 3628, "taker_buy_base": 959936.08, "taker_buy_quote": 364215.5376 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.388, "high": 0.405, "low": 0.386, "close": 0.402, "volume": 705892.52, "close_time": 1762297199999, "quote_volume": 279559.41782, "trades": 1477, "taker_buy_base": 381262.39, "taker_buy_quote": 150998.31165 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.402, "high": 0.405, "low": 0.4, "close": 0.402, "volume": 444448.33, "close_time": 1762300799999, "quote_volume": 178821.30144, "trades": 708, "taker_buy_base": 211721.57, "taker_buy_quote": 85246.2242 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.406, "low": 0.396, "close": 0.4, "volume": 321022.11, "close_time": 1762304399999, "quote_volume": 128805.04552, "trades": 784, "taker_buy_base": 182117.57, "taker_buy_quote": 73120.70365 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.399, "high": 0.402, "low": 0.383, "close": 0.4, "volume": 531258.66, "close_time": 1762307999999, "quote_volume": 208102.31656, "trades": 1271, "taker_buy_base": 266086.43, "taker_buy_quote": 104301.05954 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.4, "high": 0.416, "low": 0.4, "close": 0.416, "volume": 462331.02, "close_time": 1762311599999, "quote_volume": 188666.54299, "trades": 1016, "taker_buy_base": 227344.89, "taker_buy_quote": 92783.00633 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.418, "volume": 190347.75, "close_time": 1762315199999, "quote_volume": 79162.80441, "trades": 513, "taker_buy_base": 97348.74, "taker_buy_quote": 40471.65236 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.419, "high": 0.422, "low": 0.418, "close": 0.42, "volume": 320275.29, "close_time": 1762318799999, "quote_volume": 134546.42842, "trades": 591, "taker_buy_base": 179266.36, "taker_buy_quote": 75336.71655 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.421, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 131309.13, "close_time": 1762322399999, "quote_volume": 55229.27271, "trades": 314, "taker_buy_base": 80758.2, "taker_buy_quote": 33988.57065 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 160739.56, "close_time": 1762325999999, "quote_volume": 67672.27397, "trades": 321, "taker_buy_base": 97385.38, "taker_buy_quote": 41036.45655 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 138843.73, "close_time": 1762329599999, "quote_volume": 58373.79798, "trades": 235, "taker_buy_base": 78428.06, "taker_buy_quote": 33001.41732 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.42, "high": 0.42, "low": 0.41, "close": 0.414, "volume": 315893.98, "close_time": 1762333199999, "quote_volume": 130763.08108, "trades": 629, "taker_buy_base": 177530.33, "taker_buy_quote": 73424.6224 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.414, "high": 0.42, "low": 0.412, "close": 0.419, "volume": 185040.92, "close_time": 1762336799999, "quote_volume": 77156.50286, "trades": 329, "taker_buy_base": 89571.53, "taker_buy_quote": 37386.18224 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.419, "high": 0.421, "low": 0.411, "close": 0.411, "volume": 154849.19, "close_time": 1762340399999, "quote_volume": 64140.3018, "trades": 327, "taker_buy_base": 62439.78, "taker_buy_quote": 25966.47779 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.411, "high": 0.419, "low": 0.411, "close": 0.418, "volume": 104363.23, "close_time": 1762343999999, "quote_volume": 43387.14449, "trades": 233, "taker_buy_base": 63398.83, "taker_buy_quote": 26376.49717 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.418, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 249295.41, "close_time": 1762347599999, "quote_volume": 104152.32816, "trades": 376, "taker_buy_base": 144238.12, "taker_buy_quote": 60273.60998 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.418, "high": 0.426, "low": 0.415, "close": 0.424, "volume": 260715.6, "close_time": 1762351199999, "quote_volume": 109859.71653, "trades": 503, "taker_buy_base": 145543.2, "taker_buy_quote": 61346.27811 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.423, "high": 0.428, "low": 0.416, "close": 0.423, "volume": 296245.62, "close_time": 1762354799999, "quote_volume": 124975.73525, "trades": 698, "taker_buy_base": 150594.04, "taker_buy_quote": 63501.64529 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.424, "high": 0.429, "low": 0.421, "close": 0.428, "volume": 288636.31, "close_time": 1762358399999, "quote_volume": 122869.39708, "trades": 589, "taker_buy_base": 111017.62, "taker_buy_quote": 47183.79159 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.427, "high": 0.431, "low": 0.422, "close": 0.429, "volume": 255200.63, "close_time": 1762361999999, "quote_volume": 108871.49114, "trades": 534, "taker_buy_base": 159572.66, "taker_buy_quote": 68114.8506 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.429, "high": 0.435, "low": 0.428, "close": 0.431, "volume": 202612.36, "close_time": 1762365599999, "quote_volume": 87375.62941, "trades": 533, "taker_buy_base": 116190.77, "taker_buy_quote": 50128.27235 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.431, "volume": 118789.87, "close_time": 1762369199999, "quote_volume": 51262.52618, "trades": 354, "taker_buy_base": 63724.15, "taker_buy_quote": 27490.12903 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.432, "high": 0.433, "low": 0.427, "close": 0.429, "volume": 177041.27, "close_time": 1762372799999, "quote_volume": 76269.02299, "trades": 368, "taker_buy_base": 69047.58, "taker_buy_quote": 29792.77744 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.429, "high": 0.432, "low": 0.426, "close": 0.43, "volume": 161145.19, "close_time": 1762376399999, "quote_volume": 69092.25014, "trades": 325, "taker_buy_base": 59489.84, "taker_buy_quote": 25556.12285 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.429, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 191581.26, "close_time": 1762379999999, "quote_volume": 82052.06575, "trades": 402, "taker_buy_base": 121410.6, "taker_buy_quote": 52041.70687 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.43, "high": 0.44, "low": 0.428, "close": 0.44, "volume": 267130.15, "close_time": 1762383599999, "quote_volume": 115826.30624, "trades": 552, "taker_buy_base": 158293.08, "taker_buy_quote": 68643.81899 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.44, "high": 0.441, "low": 0.435, "close": 0.437, "volume": 132150.9, "close_time": 1762387199999, "quote_volume": 57839.39593, "trades": 549, "taker_buy_base": 84176.85, "taker_buy_quote": 36839.2654 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.434, "close": 0.435, "volume": 156236.95, "close_time": 1762390799999, "quote_volume": 68074.55786, "trades": 386, "taker_buy_base": 90968.83, "taker_buy_quote": 39648.01902 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.435, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 211080.46, "close_time": 1762394399999, "quote_volume": 91090.17607, "trades": 433, "taker_buy_base": 90137.05, "taker_buy_quote": 38902.99921 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.433, "high": 0.438, "low": 0.43, "close": 0.435, "volume": 177412.46, "close_time": 1762397999999, "quote_volume": 76879.8844, "trades": 413, "taker_buy_base": 102914.93, "taker_buy_quote": 44681.11516 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.434, "high": 0.435, "low": 0.431, "close": 0.431, "volume": 122346.4, "close_time": 1762401599999, "quote_volume": 53076.80985, "trades": 322, "taker_buy_base": 62698.79, "taker_buy_quote": 27225.20491 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 58415.02, "close_time": 1762405199999, "quote_volume": 25217.02193, "trades": 161, "taker_buy_base": 35992.7, "taker_buy_quote": 15547.42875 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.431, "high": 0.431, "low": 0.423, "close": 0.423, "volume": 217410.59, "close_time": 1762408799999, "quote_volume": 92468.2297, "trades": 391, "taker_buy_base": 59688.77, "taker_buy_quote": 25336.42552 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.423, "high": 0.429, "low": 0.423, "close": 0.426, "volume": 139004.39, "close_time": 1762412399999, "quote_volume": 59318.62772, "trades": 228, "taker_buy_base": 34979.89, "taker_buy_quote": 14939.39827 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.426, "high": 0.431, "low": 0.425, "close": 0.425, "volume": 275850.93, "close_time": 1762415999999, "quote_volume": 117748.22934, "trades": 644, "taker_buy_base": 187122.85, "taker_buy_quote": 79892.54406 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.424, "high": 0.429, "low": 0.424, "close": 0.428, "volume": 114225.33, "close_time": 1762419599999, "quote_volume": 48744.49555, "trades": 322, "taker_buy_base": 67458.83, "taker_buy_quote": 28788.54383 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 67965.57, "close_time": 1762423199999, "quote_volume": 29035.95027, "trades": 258, "taker_buy_base": 33226.87, "taker_buy_quote": 14194.613 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.427, "high": 0.429, "low": 0.424, "close": 0.426, "volume": 316760.09, "close_time": 1762426799999, "quote_volume": 134921.26921, "trades": 736, "taker_buy_base": 121322.68, "taker_buy_quote": 51680.98127 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.425, "high": 0.429, "low": 0.422, "close": 0.426, "volume": 178627.88, "close_time": 1762430399999, "quote_volume": 75997.06353, "trades": 396, "taker_buy_base": 102298.52, "taker_buy_quote": 43560.24117 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.427, "high": 0.428, "low": 0.422, "close": 0.422, "volume": 106127.23, "close_time": 1762433999999, "quote_volume": 45004.27686, "trades": 288, "taker_buy_base": 49081.35, "taker_buy_quote": 20830.46867 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.422, "high": 0.433, "low": 0.422, "close": 0.429, "volume": 160455.25, "close_time": 1762437599999, "quote_volume": 68717.57362, "trades": 480, "taker_buy_base": 86038.69, "taker_buy_quote": 36816.50462 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.43, "high": 0.431, "low": 0.418, "close": 0.42, "volume": 326511.45, "close_time": 1762441199999, "quote_volume": 138001.93792, "trades": 899, "taker_buy_base": 131548.54, "taker_buy_quote": 55691.1051 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.42, "high": 0.427, "low": 0.415, "close": 0.419, "volume": 893780.85, "close_time": 1762444799999, "quote_volume": 374087.56057, "trades": 2038, "taker_buy_base": 459357.35, "taker_buy_quote": 192250.60402 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.419, "high": 0.423, "low": 0.411, "close": 0.42, "volume": 987121.14, "close_time": 1762448399999, "quote_volume": 412853.69623, "trades": 2649, "taker_buy_base": 628806.71, "taker_buy_quote": 263167.33556 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.42, "high": 0.427, "low": 0.417, "close": 0.427, "volume": 641512.87, "close_time": 1762451999999, "quote_volume": 270399.37868, "trades": 1348, "taker_buy_base": 349616.88, "taker_buy_quote": 147567.28021 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.426, "high": 0.431, "low": 0.42, "close": 0.427, "volume": 207815.18, "close_time": 1762455599999, "quote_volume": 88256.79476, "trades": 510, "taker_buy_base": 113166.56, "taker_buy_quote": 48067.20986 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.426, "high": 0.429, "low": 0.424, "close": 0.428, "volume": 142118.33, "close_time": 1762459199999, "quote_volume": 60661.10362, "trades": 379, "taker_buy_base": 92468.55, "taker_buy_quote": 39499.03739 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.429, "high": 0.43, "low": 0.42, "close": 0.423, "volume": 161652.42, "close_time": 1762462799999, "quote_volume": 68506.2376, "trades": 439, "taker_buy_base": 71910.21, "taker_buy_quote": 30487.48254 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.423, "high": 0.43, "low": 0.421, "close": 0.427, "volume": 289065.55, "close_time": 1762466399999, "quote_volume": 123564.75787, "trades": 561, "taker_buy_base": 194687.84, "taker_buy_quote": 83249.91884 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.428, "high": 0.429, "low": 0.422, "close": 0.428, "volume": 84069.88, "close_time": 1762469999999, "quote_volume": 35871.09543, "trades": 196, "taker_buy_base": 24861.81, "taker_buy_quote": 10625.5818 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.428, "high": 0.428, "low": 0.421, "close": 0.424, "volume": 148868.76, "close_time": 1762473599999, "quote_volume": 63042.58303, "trades": 311, "taker_buy_base": 37140.7, "taker_buy_quote": 15731.74823 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.426, "high": 0.434, "low": 0.425, "close": 0.434, "volume": 223947.79, "close_time": 1762477199999, "quote_volume": 96131.17444, "trades": 610, "taker_buy_base": 104481.13, "taker_buy_quote": 44939.80739 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.434, "high": 0.438, "low": 0.427, "close": 0.434, "volume": 454666.91, "close_time": 1762480799999, "quote_volume": 196743.80814, "trades": 1069, "taker_buy_base": 265852.82, "taker_buy_quote": 115029.11024 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.434, "high": 0.437, "low": 0.431, "close": 0.437, "volume": 151796.69, "close_time": 1762484399999, "quote_volume": 65883.68633, "trades": 437, "taker_buy_base": 59424.04, "taker_buy_quote": 25851.41087 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.437, "high": 0.442, "low": 0.435, "close": 0.437, "volume": 117872.89, "close_time": 1762487999999, "quote_volume": 51784.46542, "trades": 413, "taker_buy_base": 56001.94, "taker_buy_quote": 24603.36052 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.438, "high": 0.439, "low": 0.432, "close": 0.435, "volume": 135462.1, "close_time": 1762491599999, "quote_volume": 58924.59375, "trades": 338, "taker_buy_base": 68373.27, "taker_buy_quote": 29734.96872 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.435, "high": 0.443, "low": 0.435, "close": 0.442, "volume": 102985.67, "close_time": 1762495199999, "quote_volume": 45259.71133, "trades": 347, "taker_buy_base": 67600.92, "taker_buy_quote": 29706.07441 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.443, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 82168.34, "close_time": 1762498799999, "quote_volume": 36270.03483, "trades": 242, "taker_buy_base": 40388.68, "taker_buy_quote": 17841.48201 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.44, "high": 0.449, "low": 0.439, "close": 0.448, "volume": 494955.42, "close_time": 1762502399999, "quote_volume": 219305.42048, "trades": 812, "taker_buy_base": 299280.79, "taker_buy_quote": 132712.03684 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.448, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 145255.37, "close_time": 1762505999999, "quote_volume": 64779.83678, "trades": 297, "taker_buy_base": 74530.6, "taker_buy_quote": 33235.91762 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.445, "high": 0.447, "low": 0.436, "close": 0.443, "volume": 250910.63, "close_time": 1762509599999, "quote_volume": 110387.99169, "trades": 511, "taker_buy_base": 83075.67, "taker_buy_quote": 36671.26192 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.443, "high": 0.446, "low": 0.436, "close": 0.439, "volume": 213245.64, "close_time": 1762513199999, "quote_volume": 94103.11147, "trades": 532, "taker_buy_base": 94594.21, "taker_buy_quote": 41778.59433 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.437, "high": 0.438, "low": 0.429, "close": 0.436, "volume": 437789.68, "close_time": 1762516799999, "quote_volume": 189684.62839, "trades": 870, "taker_buy_base": 230562.27, "taker_buy_quote": 99963.54392 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.436, "high": 0.437, "low": 0.422, "close": 0.426, "volume": 237487.58, "close_time": 1762520399999, "quote_volume": 101600.48509, "trades": 748, "taker_buy_base": 121577.94, "taker_buy_quote": 52019.60061 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.426, "high": 0.433, "low": 0.424, "close": 0.43, "volume": 557518.99, "close_time": 1762523999999, "quote_volume": 238389.19173, "trades": 1583, "taker_buy_base": 369745.34, "taker_buy_quote": 158009.10836 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.43, "high": 0.442, "low": 0.423, "close": 0.44, "volume": 325899.04, "close_time": 1762527599999, "quote_volume": 141249.80927, "trades": 1070, "taker_buy_base": 169836.99, "taker_buy_quote": 73630.22967 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.441, "high": 0.455, "low": 0.435, "close": 0.453, "volume": 609517.49, "close_time": 1762531199999, "quote_volume": 271541.3108, "trades": 1800, "taker_buy_base": 304044.55, "taker_buy_quote": 135494.53772 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.452, "high": 0.476, "low": 0.45, "close": 0.476, "volume": 641265.13, "close_time": 1762534799999, "quote_volume": 297426.09519, "trades": 1938, "taker_buy_base": 356210.75, "taker_buy_quote": 165124.79091 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.475, "high": 0.486, "low": 0.467, "close": 0.484, "volume": 486939.46, "close_time": 1762538399999, "quote_volume": 233634.13759, "trades": 1360, "taker_buy_base": 276457.05, "taker_buy_quote": 132894.00545 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.485, "high": 0.495, "low": 0.485, "close": 0.488, "volume": 464203.83, "close_time": 1762541999999, "quote_volume": 227500.27995, "trades": 1473, "taker_buy_base": 209706.06, "taker_buy_quote": 102793.37145 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.488, "high": 0.495, "low": 0.486, "close": 0.494, "volume": 253201.17, "close_time": 1762545599999, "quote_volume": 124510.3359, "trades": 683, "taker_buy_base": 119825.58, "taker_buy_quote": 58957.49142 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.494, "high": 0.497, "low": 0.49, "close": 0.494, "volume": 249109.65, "close_time": 1762549199999, "quote_volume": 122943.41809, "trades": 819, "taker_buy_base": 107652.13, "taker_buy_quote": 53190.17604 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.495, "high": 0.497, "low": 0.491, "close": 0.493, "volume": 306278.71, "close_time": 1762552799999, "quote_volume": 151294.14646, "trades": 826, "taker_buy_base": 186749.92, "taker_buy_quote": 92266.52471 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.494, "high": 0.494, "low": 0.488, "close": 0.49, "volume": 159179.54, "close_time": 1762556399999, "quote_volume": 77982.34789, "trades": 391, "taker_buy_base": 62157.92, "taker_buy_quote": 30476.62674 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.489, "high": 0.489, "low": 0.479, "close": 0.48, "volume": 165019.29, "close_time": 1762559999999, "quote_volume": 79672.02464, "trades": 632, "taker_buy_base": 93128.01, "taker_buy_quote": 44969.27521 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.495, "low": 0.477, "close": 0.477, "volume": 428086.67, "close_time": 1762563599999, "quote_volume": 208848.25611, "trades": 1337, "taker_buy_base": 232945.42, "taker_buy_quote": 114065.41062 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.478, "high": 0.488, "low": 0.477, "close": 0.487, "volume": 111772.57, "close_time": 1762567199999, "quote_volume": 53960.09605, "trades": 448, "taker_buy_base": 65880.09, "taker_buy_quote": 31845.28198 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.487, "high": 0.492, "low": 0.484, "close": 0.485, "volume": 127422.89, "close_time": 1762570799999, "quote_volume": 62150.51635, "trades": 556, "taker_buy_base": 86862.34, "taker_buy_quote": 42372.23261 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.485, "high": 0.489, "low": 0.478, "close": 0.478, "volume": 214479.02, "close_time": 1762574399999, "quote_volume": 103448.20494, "trades": 787, "taker_buy_base": 133683.79, "taker_buy_quote": 64403.79253 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.478, "high": 0.486, "low": 0.478, "close": 0.482, "volume": 101814.58, "close_time": 1762577999999, "quote_volume": 49044.43357, "trades": 385, "taker_buy_base": 61510.97, "taker_buy_quote": 29625.31451 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.482, "high": 0.482, "low": 0.469, "close": 0.469, "volume": 179799.64, "close_time": 1762581599999, "quote_volume": 85536.00915, "trades": 544, "taker_buy_base": 51855.6, "taker_buy_quote": 24780.03599 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.47, "high": 0.473, "low": 0.465, "close": 0.471, "volume": 181070.26, "close_time": 1762585199999, "quote_volume": 84809.15181, "trades": 563, "taker_buy_base": 92504.23, "taker_buy_quote": 43388.65031 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.471, "high": 0.472, "low": 0.466, "close": 0.471, "volume": 111932.48, "close_time": 1762588799999, "quote_volume": 52614.26305, "trades": 355, "taker_buy_base": 64037.0, "taker_buy_quote": 30146.28007 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.471, "high": 0.476, "low": 0.467, "close": 0.473, "volume": 142081.03, "close_time": 1762592399999, "quote_volume": 67119.39785, "trades": 396, "taker_buy_base": 99546.63, "taker_buy_quote": 47054.40151 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.473, "high": 0.474, "low": 0.466, "close": 0.469, "volume": 107616.84, "close_time": 1762595999999, "quote_volume": 50626.86194, "trades": 345, "taker_buy_base": 54157.49, "taker_buy_quote": 25515.70016 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.469, "high": 0.477, "low": 0.467, "close": 0.476, "volume": 87050.47, "close_time": 1762599599999, "quote_volume": 41107.48113, "trades": 346, "taker_buy_base": 49048.88, "taker_buy_quote": 23163.04528 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.475, "high": 0.482, "low": 0.474, "close": 0.479, "volume": 225164.72, "close_time": 1762603199999, "quote_volume": 107727.09738, "trades": 557, "taker_buy_base": 97371.93, "taker_buy_quote": 46647.0993 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.479, "high": 0.486, "low": 0.479, "close": 0.483, "volume": 289211.46, "close_time": 1762606799999, "quote_volume": 139574.68949, "trades": 794, "taker_buy_base": 164121.7, "taker_buy_quote": 79213.37459 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.484, "high": 0.485, "low": 0.469, "close": 0.469, "volume": 274332.26, "close_time": 1762610399999, "quote_volume": 130400.60859, "trades": 908, "taker_buy_base": 130687.72, "taker_buy_quote": 62067.06691 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.469, "high": 0.471, "low": 0.463, "close": 0.47, "volume": 169276.44, "close_time": 1762613999999, "quote_volume": 79157.05232, "trades": 590, "taker_buy_base": 71977.56, "taker_buy_quote": 33696.64078 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.47, "high": 0.471, "low": 0.46, "close": 0.465, "volume": 192832.72, "close_time": 1762617599999, "quote_volume": 89545.99668, "trades": 757, "taker_buy_base": 86684.71, "taker_buy_quote": 40317.34895 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.466, "high": 0.469, "low": 0.461, "close": 0.469, "volume": 100122.53, "close_time": 1762621199999, "quote_volume": 46621.54635, "trades": 445, "taker_buy_base": 41438.02, "taker_buy_quote": 19309.20688 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.47, "volume": 109021.21, "close_time": 1762624799999, "quote_volume": 51246.37812, "trades": 386, "taker_buy_base": 62313.41, "taker_buy_quote": 29304.71742 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.472, "volume": 75116.21, "close_time": 1762628399999, "quote_volume": 35268.5985, "trades": 230, "taker_buy_base": 43854.47, "taker_buy_quote": 20590.03474 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.471, "high": 0.472, "low": 0.461, "close": 0.466, "volume": 302925.47, "close_time": 1762631999999, "quote_volume": 140675.45112, "trades": 676, "taker_buy_base": 98867.58, "taker_buy_quote": 45905.83086 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.467, "high": 0.47, "low": 0.464, "close": 0.468, "volume": 93482.92, "close_time": 1762635599999, "quote_volume": 43635.98905, "trades": 263, "taker_buy_base": 49478.24, "taker_buy_quote": 23082.28095 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.468, "high": 0.473, "low": 0.468, "close": 0.472, "volume": 60981.55, "close_time": 1762639199999, "quote_volume": 28639.46362, "trades": 185, "taker_buy_base": 30380.28, "taker_buy_quote": 14254.35175 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.473, "high": 0.475, "low": 0.471, "close": 0.474, "volume": 93275.75, "close_time": 1762642799999, "quote_volume": 44231.1356, "trades": 201, "taker_buy_base": 57351.79, "taker_buy_quote": 27206.19453 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.474, "high": 0.476, "low": 0.472, "close": 0.475, "volume": 92030.17, "close_time": 1762646399999, "quote_volume": 43646.50536, "trades": 306, "taker_buy_base": 49724.65, "taker_buy_quote": 23582.09019 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.474, "high": 0.475, "low": 0.468, "close": 0.468, "volume": 95508.39, "close_time": 1762649999999, "quote_volume": 45108.86531, "trades": 242, "taker_buy_base": 35496.91, "taker_buy_quote": 16750.54495 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.47, "high": 0.473, "low": 0.467, "close": 0.47, "volume": 35088.96, "close_time": 1762653599999, "quote_volume": 16495.82855, "trades": 151, "taker_buy_base": 15077.28, "taker_buy_quote": 7097.58069 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.47, "high": 0.471, "low": 0.456, "close": 0.457, "volume": 111252.79, "close_time": 1762657199999, "quote_volume": 51227.92609, "trades": 394, "taker_buy_base": 21793.87, "taker_buy_quote": 10047.98414 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.458, "high": 0.459, "low": 0.452, "close": 0.453, "volume": 57487.09, "close_time": 1762660799999, "quote_volume": 26180.84985, "trades": 296, "taker_buy_base": 26861.2, "taker_buy_quote": 12245.23283 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.454, "high": 0.462, "low": 0.454, "close": 0.458, "volume": 170071.76, "close_time": 1762664399999, "quote_volume": 77672.72732, "trades": 239, "taker_buy_base": 133479.14, "taker_buy_quote": 60967.22709 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 29310.55, "close_time": 1762667999999, "quote_volume": 13434.31468, "trades": 97, "taker_buy_base": 13854.08, "taker_buy_quote": 6357.87639 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.461, "high": 0.466, "low": 0.459, "close": 0.46, "volume": 116676.0, "close_time": 1762671599999, "quote_volume": 53995.73952, "trades": 234, "taker_buy_base": 77455.79, "taker_buy_quote": 35923.15016 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.46, "high": 0.469, "low": 0.46, "close": 0.467, "volume": 63065.26, "close_time": 1762675199999, "quote_volume": 29356.93381, "trades": 228, "taker_buy_base": 39064.0, "taker_buy_quote": 18203.16827 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.469, "high": 0.469, "low": 0.463, "close": 0.464, "volume": 65300.2, "close_time": 1762678799999, "quote_volume": 30359.39802, "trades": 154, "taker_buy_base": 27295.6, "taker_buy_quote": 12693.02632 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.465, "high": 0.469, "low": 0.459, "close": 0.46, "volume": 73636.4, "close_time": 1762682399999, "quote_volume": 34209.93116, "trades": 291, "taker_buy_base": 50206.11, "taker_buy_quote": 23330.74275 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.459, "high": 0.467, "low": 0.456, "close": 0.467, "volume": 44412.57, "close_time": 1762685999999, "quote_volume": 20501.36543, "trades": 290, "taker_buy_base": 18428.28, "taker_buy_quote": 8514.77485 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.467, "high": 0.474, "low": 0.467, "close": 0.472, "volume": 200465.75, "close_time": 1762689599999, "quote_volume": 94516.84675, "trades": 443, "taker_buy_base": 85751.35, "taker_buy_quote": 40443.72688 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.472, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 121387.5, "close_time": 1762693199999, "quote_volume": 57382.2248, "trades": 241, "taker_buy_base": 50949.39, "taker_buy_quote": 24074.59696 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.472, "high": 0.477, "low": 0.47, "close": 0.473, "volume": 205750.18, "close_time": 1762696799999, "quote_volume": 97419.02893, "trades": 327, "taker_buy_base": 163412.08, "taker_buy_quote": 77377.30646 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.472, "high": 0.483, "low": 0.47, "close": 0.475, "volume": 270831.31, "close_time": 1762700399999, "quote_volume": 129187.35852, "trades": 723, "taker_buy_base": 120613.99, "taker_buy_quote": 57494.67704 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.476, "high": 0.484, "low": 0.476, "close": 0.482, "volume": 254264.63, "close_time": 1762703999999, "quote_volume": 122366.3888, "trades": 541, "taker_buy_base": 130269.9, "taker_buy_quote": 62815.68712 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.482, "high": 0.486, "low": 0.479, "close": 0.485, "volume": 177424.01, "close_time": 1762707599999, "quote_volume": 85653.41491, "trades": 379, "taker_buy_base": 106600.41, "taker_buy_quote": 51515.01421 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.484, "high": 0.485, "low": 0.477, "close": 0.48, "volume": 199644.16, "close_time": 1762711199999, "quote_volume": 95692.95777, "trades": 358, "taker_buy_base": 90259.56, "taker_buy_quote": 43188.84458 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.478, "high": 0.483, "low": 0.475, "close": 0.483, "volume": 99354.59, "close_time": 1762714799999, "quote_volume": 47528.23475, "trades": 240, "taker_buy_base": 74493.15, "taker_buy_quote": 35674.08349 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.483, "high": 0.489, "low": 0.48, "close": 0.489, "volume": 150381.98, "close_time": 1762718399999, "quote_volume": 72847.61186, "trades": 386, "taker_buy_base": 103515.53, "taker_buy_quote": 50172.92875 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.488, "high": 0.489, "low": 0.483, "close": 0.484, "volume": 112582.03, "close_time": 1762721999999, "quote_volume": 54697.85169, "trades": 363, "taker_buy_base": 56524.35, "taker_buy_quote": 27471.71245 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 40028.39, "close_time": 1762725599999, "quote_volume": 19393.90356, "trades": 124, "taker_buy_base": 18622.74, "taker_buy_quote": 9022.42693 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.484, "high": 0.485, "low": 0.479, "close": 0.483, "volume": 42286.15, "close_time": 1762729199999, "quote_volume": 20368.1414, "trades": 211, "taker_buy_base": 19449.85, "taker_buy_quote": 9362.76272 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.485, "high": 0.488, "low": 0.479, "close": 0.48, "volume": 93213.16, "close_time": 1762732799999, "quote_volume": 44938.56604, "trades": 370, "taker_buy_base": 44374.67, "taker_buy_quote": 21419.07087 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.494, "low": 0.477, "close": 0.49, "volume": 268686.75, "close_time": 1762736399999, "quote_volume": 130024.95696, "trades": 943, "taker_buy_base": 156675.91, "taker_buy_quote": 76084.05003 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.49, "high": 0.492, "low": 0.486, "close": 0.486, "volume": 107255.11, "close_time": 1762739999999, "quote_volume": 52456.06866, "trades": 427, "taker_buy_base": 41512.82, "taker_buy_quote": 20333.98749 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.487, "high": 0.49, "low": 0.485, "close": 0.489, "volume": 105736.57, "close_time": 1762743599999, "quote_volume": 51541.66723, "trades": 298, "taker_buy_base": 73015.0, "taker_buy_quote": 35590.53901 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.49, "high": 0.494, "low": 0.49, "close": 0.491, "volume": 104861.75, "close_time": 1762747199999, "quote_volume": 51497.03311, "trades": 318, "taker_buy_base": 60305.14, "taker_buy_quote": 29637.01342 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.493, "low": 0.487, "close": 0.492, "volume": 69877.45, "close_time": 1762750799999, "quote_volume": 34187.04824, "trades": 232, "taker_buy_base": 48816.1, "taker_buy_quote": 23871.51749 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.492, "high": 0.494, "low": 0.488, "close": 0.492, "volume": 108536.47, "close_time": 1762754399999, "quote_volume": 53313.62239, "trades": 281, "taker_buy_base": 49028.36, "taker_buy_quote": 24059.79935 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.493, "high": 0.494, "low": 0.486, "close": 0.488, "volume": 63392.0, "close_time": 1762757999999, "quote_volume": 31003.99449, "trades": 222, "taker_buy_base": 34367.55, "taker_buy_quote": 16814.96058 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.488, "volume": 79246.7, "close_time": 1762761599999, "quote_volume": 38652.82153, "trades": 215, "taker_buy_base": 32261.08, "taker_buy_quote": 15743.3699 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.486, "volume": 207570.06, "close_time": 1762765199999, "quote_volume": 100841.2347, "trades": 412, "taker_buy_base": 80230.88, "taker_buy_quote": 39041.22426 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.486, "high": 0.497, "low": 0.486, "close": 0.495, "volume": 428924.25, "close_time": 1762768799999, "quote_volume": 210934.20358, "trades": 909, "taker_buy_base": 207086.74, "taker_buy_quote": 101792.09729 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.497, "high": 0.5, "low": 0.489, "close": 0.491, "volume": 143012.22, "close_time": 1762772399999, "quote_volume": 70594.91916, "trades": 471, "taker_buy_base": 67820.26, "taker_buy_quote": 33551.29311 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.491, "high": 0.495, "low": 0.491, "close": 0.492, "volume": 81712.34, "close_time": 1762775999999, "quote_volume": 40231.77284, "trades": 210, "taker_buy_base": 44696.95, "taker_buy_quote": 22013.45649 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.491, "high": 0.491, "low": 0.487, "close": 0.489, "volume": 202643.23, "close_time": 1762779599999, "quote_volume": 99049.94968, "trades": 447, "taker_buy_base": 92917.06, "taker_buy_quote": 45431.0777 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.489, "high": 0.497, "low": 0.489, "close": 0.494, "volume": 117928.97, "close_time": 1762783199999, "quote_volume": 58263.97814, "trades": 430, "taker_buy_base": 79563.38, "taker_buy_quote": 39336.65384 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.493, "high": 0.493, "low": 0.482, "close": 0.485, "volume": 250302.92, "close_time": 1762786799999, "quote_volume": 122312.08666, "trades": 714, "taker_buy_base": 102636.99, "taker_buy_quote": 50143.03912 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.485, "high": 0.495, "low": 0.485, "close": 0.489, "volume": 150053.86, "close_time": 1762790399999, "quote_volume": 73384.05785, "trades": 707, "taker_buy_base": 72321.93, "taker_buy_quote": 35417.21411 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.49, "high": 0.493, "low": 0.482, "close": 0.484, "volume": 176832.16, "close_time": 1762793999999, "quote_volume": 86027.68862, "trades": 530, "taker_buy_base": 93528.51, "taker_buy_quote": 45508.39163 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.484, "high": 0.491, "low": 0.483, "close": 0.489, "volume": 82429.51, "close_time": 1762797599999, "quote_volume": 40225.70719, "trades": 290, "taker_buy_base": 50455.25, "taker_buy_quote": 24615.25749 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.489, "high": 0.491, "low": 0.485, "close": 0.485, "volume": 89072.55, "close_time": 1762801199999, "quote_volume": 43423.25064, "trades": 291, "taker_buy_base": 34534.37, "taker_buy_quote": 16844.52134 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.486, "high": 0.497, "low": 0.485, "close": 0.492, "volume": 204524.85, "close_time": 1762804799999, "quote_volume": 100284.28084, "trades": 566, "taker_buy_base": 119768.9, "taker_buy_quote": 58725.57576 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.492, "high": 0.498, "low": 0.492, "close": 0.495, "volume": 226257.16, "close_time": 1762808399999, "quote_volume": 111836.14925, "trades": 557, "taker_buy_base": 96094.69, "taker_buy_quote": 47510.80068 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.495, "high": 0.496, "low": 0.487, "close": 0.492, "volume": 606323.04, "close_time": 1762811999999, "quote_volume": 298216.31917, "trades": 1063, "taker_buy_base": 341405.84, "taker_buy_quote": 168051.98635 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.492, "high": 0.509, "low": 0.489, "close": 0.505, "volume": 436052.18, "close_time": 1762815599999, "quote_volume": 216629.17941, "trades": 1162, "taker_buy_base": 268280.31, "taker_buy_quote": 133206.43432 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.506, "high": 0.507, "low": 0.496, "close": 0.498, "volume": 303793.09, "close_time": 1762819199999, "quote_volume": 151972.28218, "trades": 621, "taker_buy_base": 157201.75, "taker_buy_quote": 78699.09483 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.5, "low": 0.487, "close": 0.492, "volume": 224951.64, "close_time": 1762822799999, "quote_volume": 110952.82762, "trades": 594, "taker_buy_base": 80660.59, "taker_buy_quote": 39850.60712 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.493, "high": 0.507, "low": 0.49, "close": 0.492, "volume": 382960.41, "close_time": 1762826399999, "quote_volume": 190880.26017, "trades": 1132, "taker_buy_base": 235704.67, "taker_buy_quote": 117477.53649 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.493, "high": 0.504, "low": 0.49, "close": 0.502, "volume": 342388.74, "close_time": 1762829999999, "quote_volume": 170136.00686, "trades": 684, "taker_buy_base": 195595.97, "taker_buy_quote": 97383.20904 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.502, "high": 0.505, "low": 0.499, "close": 0.501, "volume": 121173.23, "close_time": 1762833599999, "quote_volume": 60902.5081, "trades": 272, "taker_buy_base": 70006.66, "taker_buy_quote": 35169.61654 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5, "high": 0.502, "low": 0.492, "close": 0.493, "volume": 64704.45, "close_time": 1762837199999, "quote_volume": 32049.74192, "trades": 292, "taker_buy_base": 21864.04, "taker_buy_quote": 10844.34879 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.491, "high": 0.492, "low": 0.483, "close": 0.483, "volume": 201713.61, "close_time": 1762840799999, "quote_volume": 98384.96407, "trades": 461, "taker_buy_base": 51432.76, "taker_buy_quote": 24991.9875 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.483, "high": 0.487, "low": 0.481, "close": 0.485, "volume": 157744.22, "close_time": 1762844399999, "quote_volume": 76276.15991, "trades": 458, "taker_buy_base": 83781.13, "taker_buy_quote": 40521.19712 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.485, "high": 0.485, "low": 0.476, "close": 0.476, "volume": 137089.43, "close_time": 1762847999999, "quote_volume": 65773.27814, "trades": 373, "taker_buy_base": 45942.62, "taker_buy_quote": 22067.42776 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.476, "high": 0.48, "low": 0.474, "close": 0.477, "volume": 95818.54, "close_time": 1762851599999, "quote_volume": 45779.4696, "trades": 268, "taker_buy_base": 44249.45, "taker_buy_quote": 21162.1742 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.478, "high": 0.483, "low": 0.478, "close": 0.479, "volume": 96920.3, "close_time": 1762855199999, "quote_volume": 46577.64457, "trades": 319, "taker_buy_base": 44207.97, "taker_buy_quote": 21228.55309 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.478, "high": 0.483, "low": 0.478, "close": 0.481, "volume": 43708.09, "close_time": 1762858799999, "quote_volume": 20986.76481, "trades": 157, "taker_buy_base": 31472.39, "taker_buy_quote": 15112.86263 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.481, "high": 0.485, "low": 0.481, "close": 0.482, "volume": 65048.88, "close_time": 1762862399999, "quote_volume": 31416.0045, "trades": 202, "taker_buy_base": 33824.1, "taker_buy_quote": 16338.71954 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.483, "high": 0.486, "low": 0.478, "close": 0.481, "volume": 119671.47, "close_time": 1762865999999, "quote_volume": 57485.35999, "trades": 294, "taker_buy_base": 49667.41, "taker_buy_quote": 23858.15799 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.481, "high": 0.486, "low": 0.48, "close": 0.48, "volume": 174564.41, "close_time": 1762869599999, "quote_volume": 84465.95141, "trades": 414, "taker_buy_base": 66977.57, "taker_buy_quote": 32433.2486 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.481, "high": 0.485, "low": 0.477, "close": 0.485, "volume": 197380.25, "close_time": 1762873199999, "quote_volume": 94930.24319, "trades": 494, "taker_buy_base": 154942.91, "taker_buy_quote": 74584.92296 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.485, "high": 0.486, "low": 0.474, "close": 0.478, "volume": 312736.0, "close_time": 1762876799999, "quote_volume": 149864.85123, "trades": 582, "taker_buy_base": 110883.64, "taker_buy_quote": 53193.14123 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.477, "high": 0.481, "low": 0.476, "close": 0.478, "volume": 118851.64, "close_time": 1762880399999, "quote_volume": 56853.8724, "trades": 342, "taker_buy_base": 55548.37, "taker_buy_quote": 26593.07426 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.478, "high": 0.481, "low": 0.472, "close": 0.476, "volume": 240540.55, "close_time": 1762883999999, "quote_volume": 114610.58144, "trades": 479, "taker_buy_base": 127535.67, "taker_buy_quote": 60842.39817 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.476, "high": 0.477, "low": 0.472, "close": 0.475, "volume": 76777.0, "close_time": 1762887599999, "quote_volume": 36473.30858, "trades": 254, "taker_buy_base": 51742.0, "taker_buy_quote": 24601.74683 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.475, "high": 0.475, "low": 0.47, "close": 0.47, "volume": 115736.02, "close_time": 1762891199999, "quote_volume": 54708.54043, "trades": 328, "taker_buy_base": 61484.84, "taker_buy_quote": 29107.83666 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.471, "high": 0.471, "low": 0.464, "close": 0.465, "volume": 138735.24, "close_time": 1762894799999, "quote_volume": 64857.43664, "trades": 345, "taker_buy_base": 49368.71, "taker_buy_quote": 23121.90443 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.466, "high": 0.468, "low": 0.461, "close": 0.463, "volume": 136715.56, "close_time": 1762898399999, "quote_volume": 63403.07792, "trades": 302, "taker_buy_base": 55129.32, "taker_buy_quote": 25654.38648 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.462, "high": 0.469, "low": 0.46, "close": 0.468, "volume": 104005.05, "close_time": 1762901999999, "quote_volume": 48292.05026, "trades": 306, "taker_buy_base": 82090.26, "taker_buy_quote": 38162.64959 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.467, "high": 0.468, "low": 0.458, "close": 0.46, "volume": 155670.45, "close_time": 1762905599999, "quote_volume": 72100.68466, "trades": 294, "taker_buy_base": 40668.52, "taker_buy_quote": 18822.92999 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.463, "low": 0.456, "close": 0.459, "volume": 97745.9, "close_time": 1762909199999, "quote_volume": 44969.83059, "trades": 379, "taker_buy_base": 59229.91, "taker_buy_quote": 27296.05388 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.458, "high": 0.466, "low": 0.457, "close": 0.464, "volume": 262449.98, "close_time": 1762912799999, "quote_volume": 121613.15185, "trades": 769, "taker_buy_base": 195401.42, "taker_buy_quote": 90567.38661 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.464, "high": 0.466, "low": 0.46, "close": 0.463, "volume": 153812.66, "close_time": 1762916399999, "quote_volume": 71192.91981, "trades": 366, "taker_buy_base": 56368.43, "taker_buy_quote": 26129.26009 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.463, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 58042.13, "close_time": 1762919999999, "quote_volume": 27009.799, "trades": 262, "taker_buy_base": 21388.41, "taker_buy_quote": 9957.99846 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.468, "low": 0.465, "close": 0.468, "volume": 47446.46, "close_time": 1762923599999, "quote_volume": 22111.48312, "trades": 123, "taker_buy_base": 24970.05, "taker_buy_quote": 11640.23614 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.469, "high": 0.472, "low": 0.468, "close": 0.472, "volume": 76862.22, "close_time": 1762927199999, "quote_volume": 36133.08092, "trades": 209, "taker_buy_base": 22587.67, "taker_buy_quote": 10625.69556 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.472, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 98286.54, "close_time": 1762930799999, "quote_volume": 46612.82116, "trades": 260, "taker_buy_base": 57593.05, "taker_buy_quote": 27323.16764 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.472, "high": 0.475, "low": 0.47, "close": 0.471, "volume": 136949.17, "close_time": 1762934399999, "quote_volume": 64839.14296, "trades": 268, "taker_buy_base": 82664.38, "taker_buy_quote": 39186.9671 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.471, "high": 0.484, "low": 0.471, "close": 0.483, "volume": 103214.37, "close_time": 1762937999999, "quote_volume": 49332.4513, "trades": 477, "taker_buy_base": 75193.24, "taker_buy_quote": 35886.74374 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.483, "high": 0.486, "low": 0.479, "close": 0.48, "volume": 181756.07, "close_time": 1762941599999, "quote_volume": 87489.74571, "trades": 340, "taker_buy_base": 108944.73, "taker_buy_quote": 52494.71617 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.481, "high": 0.484, "low": 0.481, "close": 0.482, "volume": 37259.1, "close_time": 1762945199999, "quote_volume": 17989.02984, "trades": 200, "taker_buy_base": 21607.9, "taker_buy_quote": 10434.73088 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.482, "volume": 48352.92, "close_time": 1762948799999, "quote_volume": 23355.30439, "trades": 174, "taker_buy_base": 24588.25, "taker_buy_quote": 11868.83737 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.482, "high": 0.483, "low": 0.479, "close": 0.481, "volume": 91258.97, "close_time": 1762952399999, "quote_volume": 43902.97838, "trades": 206, "taker_buy_base": 31165.42, "taker_buy_quote": 15005.52162 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.481, "high": 0.49, "low": 0.48, "close": 0.489, "volume": 102172.49, "close_time": 1762955999999, "quote_volume": 49527.70302, "trades": 393, "taker_buy_base": 56068.27, "taker_buy_quote": 27232.59969 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.489, "high": 0.491, "low": 0.477, "close": 0.483, "volume": 472750.45, "close_time": 1762959599999, "quote_volume": 229075.79866, "trades": 981, "taker_buy_base": 226710.59, "taker_buy_quote": 109922.82316 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.483, "high": 0.488, "low": 0.474, "close": 0.475, "volume": 511761.4, "close_time": 1762963199999, "quote_volume": 246963.52361, "trades": 1269, "taker_buy_base": 219419.7, "taker_buy_quote": 106033.87005 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.475, "high": 0.477, "low": 0.451, "close": 0.454, "volume": 874255.95, "close_time": 1762966799999, "quote_volume": 404235.67794, "trades": 2141, "taker_buy_base": 365744.3, "taker_buy_quote": 169230.61018 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.453, "high": 0.462, "low": 0.447, "close": 0.455, "volume": 255674.56, "close_time": 1762970399999, "quote_volume": 115736.52643, "trades": 921, "taker_buy_base": 133608.28, "taker_buy_quote": 60593.03274 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.456, "high": 0.459, "low": 0.449, "close": 0.451, "volume": 151446.28, "close_time": 1762973999999, "quote_volume": 68612.24655, "trades": 506, "taker_buy_base": 63862.58, "taker_buy_quote": 29002.55431 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.45, "high": 0.453, "low": 0.443, "close": 0.452, "volume": 218194.19, "close_time": 1762977599999, "quote_volume": 97560.44637, "trades": 697, "taker_buy_base": 133662.98, "taker_buy_quote": 59791.30458 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.45, "high": 0.459, "low": 0.449, "close": 0.456, "volume": 144249.19, "close_time": 1762981199999, "quote_volume": 65337.32501, "trades": 411, "taker_buy_base": 77206.22, "taker_buy_quote": 35037.43654 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.455, "high": 0.457, "low": 0.453, "close": 0.454, "volume": 62366.49, "close_time": 1762984799999, "quote_volume": 28387.17905, "trades": 186, "taker_buy_base": 18137.55, "taker_buy_quote": 8260.92257 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.454, "high": 0.454, "low": 0.448, "close": 0.451, "volume": 56843.87, "close_time": 1762988399999, "quote_volume": 25619.28905, "trades": 210, "taker_buy_base": 24637.47, "taker_buy_quote": 11104.65013 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.45, "high": 0.45, "low": 0.446, "close": 0.448, "volume": 113501.91, "close_time": 1762991999999, "quote_volume": 50811.07483, "trades": 401, "taker_buy_base": 67792.78, "taker_buy_quote": 30357.76196 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.448, "high": 0.453, "low": 0.446, "close": 0.45, "volume": 134323.66, "close_time": 1762995599999, "quote_volume": 60403.55632, "trades": 483, "taker_buy_base": 68706.48, "taker_buy_quote": 30908.77479 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.45, "high": 0.457, "low": 0.449, "close": 0.452, "volume": 159186.56, "close_time": 1762999199999, "quote_volume": 72147.2924, "trades": 544, "taker_buy_base": 82923.94, "taker_buy_quote": 37620.12504 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.452, "high": 0.452, "low": 0.448, "close": 0.449, "volume": 24321.27, "close_time": 1763002799999, "quote_volume": 10955.68046, "trades": 161, "taker_buy_base": 9320.48, "taker_buy_quote": 4204.81117 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.45, "high": 0.466, "low": 0.445, "close": 0.461, "volume": 172309.99, "close_time": 1763006399999, "quote_volume": 78240.42903, "trades": 692, "taker_buy_base": 103745.48, "taker_buy_quote": 47212.54636 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.46, "high": 0.465, "low": 0.456, "close": 0.462, "volume": 221736.08, "close_time": 1763009999999, "quote_volume": 102212.05059, "trades": 597, "taker_buy_base": 103332.39, "taker_buy_quote": 47604.66897 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.461, "high": 0.472, "low": 0.459, "close": 0.47, "volume": 60141.73, "close_time": 1763013599999, "quote_volume": 28062.24321, "trades": 375, "taker_buy_base": 44443.45, "taker_buy_quote": 20752.90561 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.47, "high": 0.473, "low": 0.467, "close": 0.469, "volume": 91889.78, "close_time": 1763017199999, "quote_volume": 43275.66988, "trades": 264, "taker_buy_base": 46169.67, "taker_buy_quote": 21761.89026 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.469, "high": 0.471, "low": 0.465, "close": 0.468, "volume": 159721.54, "close_time": 1763020799999, "quote_volume": 74894.07653, "trades": 335, "taker_buy_base": 59394.05, "taker_buy_quote": 27878.13313 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.467, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 100532.9, "close_time": 1763024399999, "quote_volume": 46986.16154, "trades": 252, "taker_buy_base": 61819.29, "taker_buy_quote": 28913.9302 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.467, "high": 0.467, "low": 0.459, "close": 0.461, "volume": 108820.41, "close_time": 1763027999999, "quote_volume": 50231.60668, "trades": 404, "taker_buy_base": 46232.97, "taker_buy_quote": 21333.43425 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.462, "high": 0.468, "low": 0.462, "close": 0.465, "volume": 164627.67, "close_time": 1763031599999, "quote_volume": 76380.11749, "trades": 406, "taker_buy_base": 105990.37, "taker_buy_quote": 49179.9759 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.465, "high": 0.466, "low": 0.462, "close": 0.464, "volume": 95606.68, "close_time": 1763035199999, "quote_volume": 44419.84167, "trades": 232, "taker_buy_base": 65813.04, "taker_buy_quote": 30592.33291 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.464, "high": 0.468, "low": 0.462, "close": 0.467, "volume": 156419.18, "close_time": 1763038799999, "quote_volume": 72754.75929, "trades": 364, "taker_buy_base": 106685.81, "taker_buy_quote": 49666.52092 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.468, "high": 0.469, "low": 0.463, "close": 0.465, "volume": 241134.31, "close_time": 1763042399999, "quote_volume": 112362.4449, "trades": 556, "taker_buy_base": 93612.97, "taker_buy_quote": 43629.22009 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.465, "high": 0.477, "low": 0.459, "close": 0.471, "volume": 355207.06, "close_time": 1763045999999, "quote_volume": 165462.32868, "trades": 1194, "taker_buy_base": 194790.98, "taker_buy_quote": 90721.71944 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.472, "high": 0.477, "low": 0.463, "close": 0.465, "volume": 455062.36, "close_time": 1763049599999, "quote_volume": 213749.62844, "trades": 1200, "taker_buy_base": 238278.18, "taker_buy_quote": 112111.83604 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.466, "high": 0.467, "low": 0.452, "close": 0.453, "volume": 241231.38, "close_time": 1763053199999, "quote_volume": 111119.86648, "trades": 958, "taker_buy_base": 119196.39, "taker_buy_quote": 54999.63621 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.453, "high": 0.456, "low": 0.439, "close": 0.439, "volume": 302431.55, "close_time": 1763056799999, "quote_volume": 135700.53777, "trades": 938, "taker_buy_base": 113250.77, "taker_buy_quote": 50904.28237 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.439, "high": 0.442, "low": 0.431, "close": 0.435, "volume": 393673.08, "close_time": 1763060399999, "quote_volume": 171560.11672, "trades": 1141, "taker_buy_base": 167734.76, "taker_buy_quote": 73222.60924 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.436, "high": 0.441, "low": 0.425, "close": 0.427, "volume": 385041.61, "close_time": 1763063999999, "quote_volume": 165974.31042, "trades": 1172, "taker_buy_base": 218587.18, "taker_buy_quote": 94366.74097 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.428, "high": 0.429, "low": 0.422, "close": 0.423, "volume": 423136.82, "close_time": 1763067599999, "quote_volume": 179682.11867, "trades": 930, "taker_buy_base": 195808.51, "taker_buy_quote": 83327.01765 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.427, "volume": 118876.42, "close_time": 1763071199999, "quote_volume": 50510.90571, "trades": 364, "taker_buy_base": 54011.1, "taker_buy_quote": 22948.38312 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.426, "high": 0.438, "low": 0.425, "close": 0.437, "volume": 112543.18, "close_time": 1763074799999, "quote_volume": 48745.94273, "trades": 463, "taker_buy_base": 80975.9, "taker_buy_quote": 35063.87116 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.437, "high": 0.446, "low": 0.436, "close": 0.441, "volume": 172446.81, "close_time": 1763078399999, "quote_volume": 76189.61764, "trades": 537, "taker_buy_base": 69529.59, "taker_buy_quote": 30722.90421 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.448, "low": 0.438, "close": 0.441, "volume": 148697.74, "close_time": 1763081999999, "quote_volume": 65730.36258, "trades": 570, "taker_buy_base": 85050.32, "taker_buy_quote": 37630.8154 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 91130.55, "close_time": 1763085599999, "quote_volume": 40195.96011, "trades": 416, "taker_buy_base": 30992.53, "taker_buy_quote": 13668.19361 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.441, "high": 0.445, "low": 0.438, "close": 0.439, "volume": 85648.22, "close_time": 1763089199999, "quote_volume": 37878.29983, "trades": 274, "taker_buy_base": 51747.63, "taker_buy_quote": 22892.84578 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.438, "high": 0.438, "low": 0.433, "close": 0.434, "volume": 150240.4, "close_time": 1763092799999, "quote_volume": 65399.8595, "trades": 326, "taker_buy_base": 56159.45, "taker_buy_quote": 24471.75701 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.434, "high": 0.434, "low": 0.413, "close": 0.423, "volume": 652581.91, "close_time": 1763096399999, "quote_volume": 273003.23017, "trades": 1577, "taker_buy_base": 289027.05, "taker_buy_quote": 120902.68695 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.424, "high": 0.434, "low": 0.424, "close": 0.431, "volume": 242321.4, "close_time": 1763099999999, "quote_volume": 103733.96742, "trades": 829, "taker_buy_base": 103556.91, "taker_buy_quote": 44352.23776 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.432, "high": 0.44, "low": 0.424, "close": 0.44, "volume": 209241.79, "close_time": 1763103599999, "quote_volume": 90037.79541, "trades": 990, "taker_buy_base": 106468.78, "taker_buy_quote": 45803.15885 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.439, "high": 0.445, "low": 0.437, "close": 0.44, "volume": 227265.93, "close_time": 1763107199999, "quote_volume": 100046.79332, "trades": 685, "taker_buy_base": 125113.04, "taker_buy_quote": 55091.01987 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.44, "high": 0.44, "low": 0.434, "close": 0.436, "volume": 124859.66, "close_time": 1763110799999, "quote_volume": 54517.36338, "trades": 438, "taker_buy_base": 47010.88, "taker_buy_quote": 20535.60843 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.436, "high": 0.437, "low": 0.426, "close": 0.427, "volume": 136262.73, "close_time": 1763114399999, "quote_volume": 58509.96914, "trades": 506, "taker_buy_base": 71852.62, "taker_buy_quote": 30880.49553 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.427, "high": 0.431, "low": 0.427, "close": 0.427, "volume": 77500.57, "close_time": 1763117999999, "quote_volume": 33235.57321, "trades": 251, "taker_buy_base": 58392.44, "taker_buy_quote": 25053.91225 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.427, "high": 0.428, "low": 0.421, "close": 0.425, "volume": 110289.22, "close_time": 1763121599999, "quote_volume": 46843.19447, "trades": 490, "taker_buy_base": 62412.78, "taker_buy_quote": 26510.78648 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.425, "high": 0.425, "low": 0.412, "close": 0.423, "volume": 206127.31, "close_time": 1763125199999, "quote_volume": 86152.78796, "trades": 1083, "taker_buy_base": 104602.21, "taker_buy_quote": 43759.78744 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.423, "high": 0.426, "low": 0.414, "close": 0.42, "volume": 305598.2, "close_time": 1763128799999, "quote_volume": 128142.43799, "trades": 997, "taker_buy_base": 141034.14, "taker_buy_quote": 59240.36545 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.421, "high": 0.43, "low": 0.414, "close": 0.426, "volume": 346493.86, "close_time": 1763132399999, "quote_volume": 146533.89207, "trades": 1283, "taker_buy_base": 177963.74, "taker_buy_quote": 75188.37971 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.426, "high": 0.432, "low": 0.42, "close": 0.427, "volume": 214321.77, "close_time": 1763135999999, "quote_volume": 91270.24516, "trades": 984, "taker_buy_base": 105141.21, "taker_buy_quote": 44808.43356 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.435, "low": 0.425, "close": 0.434, "volume": 127982.94, "close_time": 1763139599999, "quote_volume": 55190.61682, "trades": 547, "taker_buy_base": 83591.56, "taker_buy_quote": 36077.03841 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.433, "high": 0.435, "low": 0.421, "close": 0.423, "volume": 107041.8, "close_time": 1763143199999, "quote_volume": 45826.85406, "trades": 419, "taker_buy_base": 45303.5, "taker_buy_quote": 19441.56229 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.423, "high": 0.43, "low": 0.422, "close": 0.423, "volume": 160958.72, "close_time": 1763146799999, "quote_volume": 68414.36481, "trades": 436, "taker_buy_base": 90737.71, "taker_buy_quote": 38612.29506 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.424, "high": 0.433, "low": 0.423, "close": 0.431, "volume": 124779.53, "close_time": 1763150399999, "quote_volume": 53455.65048, "trades": 405, "taker_buy_base": 77632.1, "taker_buy_quote": 33233.54078 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.432, "low": 0.416, "close": 0.417, "volume": 190848.45, "close_time": 1763153999999, "quote_volume": 80526.38541, "trades": 594, "taker_buy_base": 54154.76, "taker_buy_quote": 22919.58366 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.417, "high": 0.424, "low": 0.415, "close": 0.419, "volume": 190184.38, "close_time": 1763157599999, "quote_volume": 79953.87987, "trades": 392, "taker_buy_base": 98976.86, "taker_buy_quote": 41649.00752 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.419, "high": 0.421, "low": 0.409, "close": 0.41, "volume": 143195.41, "close_time": 1763161199999, "quote_volume": 59483.89843, "trades": 462, "taker_buy_base": 72327.39, "taker_buy_quote": 30050.52244 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.411, "high": 0.411, "low": 0.397, "close": 0.404, "volume": 249490.35, "close_time": 1763164799999, "quote_volume": 100563.18328, "trades": 761, "taker_buy_base": 128761.47, "taker_buy_quote": 51939.09572 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.412, "low": 0.403, "close": 0.412, "volume": 63482.37, "close_time": 1763168399999, "quote_volume": 25906.16794, "trades": 349, "taker_buy_base": 28493.29, "taker_buy_quote": 11623.79927 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.413, "high": 0.417, "low": 0.41, "close": 0.416, "volume": 71893.8, "close_time": 1763171999999, "quote_volume": 29736.95005, "trades": 349, "taker_buy_base": 44677.5, "taker_buy_quote": 18499.49339 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.42, "volume": 76638.1, "close_time": 1763175599999, "quote_volume": 31950.85625, "trades": 247, "taker_buy_base": 45414.98, "taker_buy_quote": 18943.51737 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.42, "high": 0.425, "low": 0.419, "close": 0.423, "volume": 74499.8, "close_time": 1763179199999, "quote_volume": 31448.67708, "trades": 345, "taker_buy_base": 38288.23, "taker_buy_quote": 16163.48979 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 54395.21, "close_time": 1763182799999, "quote_volume": 23001.10995, "trades": 265, "taker_buy_base": 24866.0, "taker_buy_quote": 10518.90012 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.426, "volume": 77035.89, "close_time": 1763186399999, "quote_volume": 32530.633, "trades": 285, "taker_buy_base": 46101.71, "taker_buy_quote": 19479.50769 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.426, "high": 0.432, "low": 0.424, "close": 0.429, "volume": 70183.48, "close_time": 1763189999999, "quote_volume": 30022.53062, "trades": 377, "taker_buy_base": 30389.95, "taker_buy_quote": 13001.59649 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.428, "high": 0.428, "low": 0.421, "close": 0.422, "volume": 49031.36, "close_time": 1763193599999, "quote_volume": 20803.7703, "trades": 225, "taker_buy_base": 28216.28, "taker_buy_quote": 11990.59788 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.422, "high": 0.423, "low": 0.412, "close": 0.414, "volume": 175497.04, "close_time": 1763197199999, "quote_volume": 73129.80677, "trades": 573, "taker_buy_base": 69946.68, "taker_buy_quote": 29236.00745 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.413, "high": 0.419, "low": 0.412, "close": 0.415, "volume": 42201.02, "close_time": 1763200799999, "quote_volume": 17570.82551, "trades": 215, "taker_buy_base": 28454.53, "taker_buy_quote": 11854.59246 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 52761.27, "close_time": 1763204399999, "quote_volume": 22044.62964, "trades": 152, "taker_buy_base": 44496.88, "taker_buy_quote": 18598.46522 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 44358.02, "close_time": 1763207999999, "quote_volume": 18518.804, "trades": 117, "taker_buy_base": 31244.89, "taker_buy_quote": 13048.72553 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.417, "high": 0.424, "low": 0.416, "close": 0.423, "volume": 98443.65, "close_time": 1763211599999, "quote_volume": 41495.80748, "trades": 279, "taker_buy_base": 63479.3, "taker_buy_quote": 26764.56488 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.423, "high": 0.432, "low": 0.422, "close": 0.43, "volume": 204667.93, "close_time": 1763215199999, "quote_volume": 87620.81503, "trades": 595, "taker_buy_base": 116705.29, "taker_buy_quote": 50063.18675 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.429, "high": 0.436, "low": 0.429, "close": 0.434, "volume": 142552.25, "close_time": 1763218799999, "quote_volume": 61579.17982, "trades": 364, "taker_buy_base": 92169.19, "taker_buy_quote": 39788.74169 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.434, "high": 0.436, "low": 0.428, "close": 0.428, "volume": 153990.46, "close_time": 1763222399999, "quote_volume": 66430.27424, "trades": 374, "taker_buy_base": 52333.59, "taker_buy_quote": 22644.28445 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.428, "high": 0.428, "low": 0.423, "close": 0.428, "volume": 82690.7, "close_time": 1763225999999, "quote_volume": 35232.49422, "trades": 290, "taker_buy_base": 53458.94, "taker_buy_quote": 22771.84327 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.428, "high": 0.431, "low": 0.426, "close": 0.43, "volume": 90759.03, "close_time": 1763229599999, "quote_volume": 38867.34833, "trades": 407, "taker_buy_base": 45242.68, "taker_buy_quote": 19403.10119 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 55170.95, "close_time": 1763233199999, "quote_volume": 23702.17118, "trades": 224, "taker_buy_base": 33767.4, "taker_buy_quote": 14511.76364 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 56252.27, "close_time": 1763236799999, "quote_volume": 24115.55147, "trades": 157, "taker_buy_base": 34263.08, "taker_buy_quote": 14695.08012 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.427, "high": 0.428, "low": 0.422, "close": 0.424, "volume": 159493.34, "close_time": 1763240399999, "quote_volume": 67708.85629, "trades": 313, "taker_buy_base": 55462.96, "taker_buy_quote": 23545.1246 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.423, "high": 0.427, "low": 0.42, "close": 0.421, "volume": 85354.67, "close_time": 1763243999999, "quote_volume": 36209.14331, "trades": 290, "taker_buy_base": 45500.67, "taker_buy_quote": 19315.6092 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.421, "high": 0.425, "low": 0.42, "close": 0.424, "volume": 97702.34, "close_time": 1763247599999, "quote_volume": 41351.15025, "trades": 185, "taker_buy_base": 33899.06, "taker_buy_quote": 14356.59709 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 31830.9, "close_time": 1763251199999, "quote_volume": 13512.87931, "trades": 97, "taker_buy_base": 18280.92, "taker_buy_quote": 7763.60536 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.423, "volume": 41029.79, "close_time": 1763254799999, "quote_volume": 17245.80553, "trades": 154, "taker_buy_base": 24054.74, "taker_buy_quote": 10121.75995 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.421, "high": 0.422, "low": 0.414, "close": 0.421, "volume": 58049.1, "close_time": 1763258399999, "quote_volume": 24266.78968, "trades": 295, "taker_buy_base": 22919.96, "taker_buy_quote": 9587.79473 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.419, "high": 0.427, "low": 0.418, "close": 0.427, "volume": 78698.59, "close_time": 1763261999999, "quote_volume": 33221.63274, "trades": 332, "taker_buy_base": 47768.21, "taker_buy_quote": 20182.64883 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.427, "high": 0.431, "low": 0.427, "close": 0.43, "volume": 15401.25, "close_time": 1763265599999, "quote_volume": 6606.89432, "trades": 128, "taker_buy_base": 7112.75, "taker_buy_quote": 3051.30228 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.431, "high": 0.432, "low": 0.426, "close": 0.428, "volume": 41549.7, "close_time": 1763269199999, "quote_volume": 17776.25143, "trades": 220, "taker_buy_base": 10390.32, "taker_buy_quote": 4458.79334 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.43, "volume": 33933.55, "close_time": 1763272799999, "quote_volume": 14634.04388, "trades": 188, "taker_buy_base": 19626.75, "taker_buy_quote": 8469.35482 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.429, "high": 0.43, "low": 0.427, "close": 0.427, "volume": 68085.16, "close_time": 1763276399999, "quote_volume": 29175.17, "trades": 180, "taker_buy_base": 11691.18, "taker_buy_quote": 5016.77281 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 18359.46, "close_time": 1763279999999, "quote_volume": 7854.17515, "trades": 87, "taker_buy_base": 12005.29, "taker_buy_quote": 5138.09019 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.429, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 22618.35, "close_time": 1763283599999, "quote_volume": 9659.88611, "trades": 111, "taker_buy_base": 11432.46, "taker_buy_quote": 4884.36507 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.427, "high": 0.431, "low": 0.426, "close": 0.431, "volume": 155112.78, "close_time": 1763287199999, "quote_volume": 66293.86356, "trades": 256, "taker_buy_base": 56808.06, "taker_buy_quote": 24344.48462 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.431, "high": 0.432, "low": 0.428, "close": 0.429, "volume": 102834.42, "close_time": 1763290799999, "quote_volume": 44209.76646, "trades": 299, "taker_buy_base": 68272.15, "taker_buy_quote": 29361.77538 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.429, "high": 0.429, "low": 0.417, "close": 0.418, "volume": 179367.61, "close_time": 1763294399999, "quote_volume": 75454.06458, "trades": 462, "taker_buy_base": 69728.06, "taker_buy_quote": 29316.71394 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.418, "high": 0.422, "low": 0.416, "close": 0.417, "volume": 107058.84, "close_time": 1763297999999, "quote_volume": 44858.92944, "trades": 295, "taker_buy_base": 61483.5, "taker_buy_quote": 25780.40035 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.417, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 166442.24, "close_time": 1763301599999, "quote_volume": 69042.27061, "trades": 392, "taker_buy_base": 41756.52, "taker_buy_quote": 17339.61514 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.415, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 79489.62, "close_time": 1763305199999, "quote_volume": 33077.90819, "trades": 205, "taker_buy_base": 56817.74, "taker_buy_quote": 23642.24059 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.417, "high": 0.417, "low": 0.407, "close": 0.408, "volume": 168618.48, "close_time": 1763308799999, "quote_volume": 69384.93074, "trades": 524, "taker_buy_base": 46720.37, "taker_buy_quote": 19240.60083 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.408, "high": 0.413, "low": 0.403, "close": 0.405, "volume": 139156.76, "close_time": 1763312399999, "quote_volume": 56600.94534, "trades": 598, "taker_buy_base": 77449.47, "taker_buy_quote": 31526.9319 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.405, "high": 0.406, "low": 0.398, "close": 0.404, "volume": 402174.57, "close_time": 1763315999999, "quote_volume": 161765.83649, "trades": 852, "taker_buy_base": 238952.04, "taker_buy_quote": 96160.60368 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.403, "high": 0.412, "low": 0.399, "close": 0.4, "volume": 304561.49, "close_time": 1763319599999, "quote_volume": 123620.19805, "trades": 812, "taker_buy_base": 118781.88, "taker_buy_quote": 48197.12822 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4, "high": 0.408, "low": 0.4, "close": 0.402, "volume": 86092.76, "close_time": 1763323199999, "quote_volume": 34806.21923, "trades": 463, "taker_buy_base": 36610.52, "taker_buy_quote": 14809.87768 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.401, "high": 0.406, "low": 0.4, "close": 0.4, "volume": 56224.61, "close_time": 1763326799999, "quote_volume": 22695.23165, "trades": 246, "taker_buy_base": 27306.5, "taker_buy_quote": 11027.21772 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4, "high": 0.4, "low": 0.395, "close": 0.399, "volume": 325072.38, "close_time": 1763330399999, "quote_volume": 129336.27349, "trades": 488, "taker_buy_base": 126150.7, "taker_buy_quote": 50189.99209 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.399, "high": 0.408, "low": 0.396, "close": 0.406, "volume": 119618.76, "close_time": 1763333999999, "quote_volume": 48233.27763, "trades": 456, "taker_buy_base": 59484.33, "taker_buy_quote": 23964.13891 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.406, "high": 0.414, "low": 0.397, "close": 0.41, "volume": 101294.57, "close_time": 1763337599999, "quote_volume": 40931.82074, "trades": 607, "taker_buy_base": 46404.41, "taker_buy_quote": 18804.70777 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.419, "low": 0.404, "close": 0.417, "volume": 87278.5, "close_time": 1763341199999, "quote_volume": 36226.18626, "trades": 510, "taker_buy_base": 64593.15, "taker_buy_quote": 26834.78673 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.416, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 53538.76, "close_time": 1763344799999, "quote_volume": 22164.86842, "trades": 239, "taker_buy_base": 29799.37, "taker_buy_quote": 12341.67164 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.413, "high": 0.416, "low": 0.412, "close": 0.414, "volume": 168189.99, "close_time": 1763348399999, "quote_volume": 69544.1583, "trades": 325, "taker_buy_base": 102500.7, "taker_buy_quote": 42357.16912 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 18920.72, "close_time": 1763351999999, "quote_volume": 7871.57671, "trades": 193, "taker_buy_base": 13054.34, "taker_buy_quote": 5431.88765 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.415, "volume": 112301.02, "close_time": 1763355599999, "quote_volume": 46766.24585, "trades": 375, "taker_buy_base": 55985.82, "taker_buy_quote": 23345.79225 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 71376.97, "close_time": 1763359199999, "quote_volume": 29569.47743, "trades": 209, "taker_buy_base": 31517.94, "taker_buy_quote": 13065.183 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.417, "volume": 76478.22, "close_time": 1763362799999, "quote_volume": 31689.39444, "trades": 273, "taker_buy_base": 38157.02, "taker_buy_quote": 15794.71486 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.418, "high": 0.418, "low": 0.41, "close": 0.415, "volume": 146971.22, "close_time": 1763366399999, "quote_volume": 61031.27311, "trades": 472, "taker_buy_base": 79542.84, "taker_buy_quote": 33021.47151 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 141713.02, "close_time": 1763369999999, "quote_volume": 58779.12726, "trades": 267, "taker_buy_base": 63309.38, "taker_buy_quote": 26273.38155 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 47571.34, "close_time": 1763373599999, "quote_volume": 19801.22623, "trades": 172, "taker_buy_base": 33932.36, "taker_buy_quote": 14129.45801 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.415, "high": 0.419, "low": 0.414, "close": 0.414, "volume": 62065.31, "close_time": 1763377199999, "quote_volume": 25842.0496, "trades": 254, "taker_buy_base": 36172.48, "taker_buy_quote": 15070.63219 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 54712.35, "close_time": 1763380799999, "quote_volume": 22718.55791, "trades": 190, "taker_buy_base": 19259.62, "taker_buy_quote": 8005.78395 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 61598.21, "close_time": 1763384399999, "quote_volume": 25423.51577, "trades": 157, "taker_buy_base": 26156.23, "taker_buy_quote": 10800.91443 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.413, "high": 0.413, "low": 0.397, "close": 0.401, "volume": 547350.6, "close_time": 1763387999999, "quote_volume": 222138.20724, "trades": 1277, "taker_buy_base": 233463.83, "taker_buy_quote": 94821.77382 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.401, "high": 0.419, "low": 0.396, "close": 0.408, "volume": 795291.4, "close_time": 1763391599999, "quote_volume": 324280.23368, "trades": 2096, "taker_buy_base": 429430.88, "taker_buy_quote": 174220.46673 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.409, "high": 0.411, "low": 0.398, "close": 0.4, "volume": 446933.52, "close_time": 1763395199999, "quote_volume": 180679.55533, "trades": 1378, "taker_buy_base": 191025.72, "taker_buy_quote": 77188.95775 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.401, "high": 0.41, "low": 0.392, "close": 0.409, "volume": 214061.5, "close_time": 1763398799999, "quote_volume": 85477.69987, "trades": 900, "taker_buy_base": 112150.77, "taker_buy_quote": 44847.18995 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.409, "high": 0.41, "low": 0.396, "close": 0.397, "volume": 189729.34, "close_time": 1763402399999, "quote_volume": 76399.93254, "trades": 746, "taker_buy_base": 136669.22, "taker_buy_quote": 55013.58092 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.396, "high": 0.4, "low": 0.388, "close": 0.39, "volume": 542166.77, "close_time": 1763405999999, "quote_volume": 213304.62063, "trades": 1073, "taker_buy_base": 237132.08, "taker_buy_quote": 93432.01887 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.391, "high": 0.394, "low": 0.385, "close": 0.387, "volume": 514005.13, "close_time": 1763409599999, "quote_volume": 199922.90685, "trades": 1092, "taker_buy_base": 251826.3, "taker_buy_quote": 97957.75314 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.387, "high": 0.39, "low": 0.382, "close": 0.387, "volume": 354597.76, "close_time": 1763413199999, "quote_volume": 137088.35842, "trades": 725, "taker_buy_base": 177758.88, "taker_buy_quote": 68761.43434 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.386, "high": 0.39, "low": 0.381, "close": 0.387, "volume": 425685.58, "close_time": 1763416799999, "quote_volume": 164366.13414, "trades": 681, "taker_buy_base": 271282.88, "taker_buy_quote": 104780.80978 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.386, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 274907.38, "close_time": 1763420399999, "quote_volume": 106312.71286, "trades": 457, "taker_buy_base": 115283.99, "taker_buy_quote": 44616.76049 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.386, "high": 0.389, "low": 0.384, "close": 0.389, "volume": 115414.28, "close_time": 1763423999999, "quote_volume": 44466.90271, "trades": 344, "taker_buy_base": 36205.24, "taker_buy_quote": 13982.34327 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.392, "low": 0.381, "close": 0.391, "volume": 199888.55, "close_time": 1763427599999, "quote_volume": 77461.92064, "trades": 625, "taker_buy_base": 111737.71, "taker_buy_quote": 43457.72779 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.39, "high": 0.395, "low": 0.389, "close": 0.392, "volume": 184526.26, "close_time": 1763431199999, "quote_volume": 72432.6708, "trades": 399, "taker_buy_base": 98834.4, "taker_buy_quote": 38846.31603 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.392, "high": 0.403, "low": 0.389, "close": 0.396, "volume": 355828.62, "close_time": 1763434799999, "quote_volume": 141153.87799, "trades": 1001, "taker_buy_base": 194825.65, "taker_buy_quote": 77248.38102 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.396, "high": 0.404, "low": 0.39, "close": 0.402, "volume": 282904.56, "close_time": 1763438399999, "quote_volume": 111905.5571, "trades": 848, "taker_buy_base": 143665.38, "taker_buy_quote": 56936.17787 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.408, "low": 0.397, "close": 0.408, "volume": 296929.0, "close_time": 1763441999999, "quote_volume": 119357.74031, "trades": 834, "taker_buy_base": 199108.79, "taker_buy_quote": 80204.55944 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.408, "high": 0.414, "low": 0.405, "close": 0.409, "volume": 184809.81, "close_time": 1763445599999, "quote_volume": 75729.04583, "trades": 829, "taker_buy_base": 91302.18, "taker_buy_quote": 37452.88998 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.409, "high": 0.411, "low": 0.403, "close": 0.403, "volume": 207015.5, "close_time": 1763449199999, "quote_volume": 84239.55931, "trades": 735, "taker_buy_base": 78421.98, "taker_buy_quote": 31984.20367 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.403, "high": 0.406, "low": 0.4, "close": 0.401, "volume": 208756.25, "close_time": 1763452799999, "quote_volume": 84156.62586, "trades": 739, "taker_buy_base": 115750.31, "taker_buy_quote": 46710.22983 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.402, "high": 0.407, "low": 0.401, "close": 0.404, "volume": 274316.25, "close_time": 1763456399999, "quote_volume": 110723.8266, "trades": 766, "taker_buy_base": 164765.66, "taker_buy_quote": 66523.7604 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.404, "high": 0.406, "low": 0.399, "close": 0.406, "volume": 209320.22, "close_time": 1763459999999, "quote_volume": 84397.26322, "trades": 662, "taker_buy_base": 124598.74, "taker_buy_quote": 50344.87161 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 83863.39, "close_time": 1763463599999, "quote_volume": 33973.09169, "trades": 261, "taker_buy_base": 46527.53, "taker_buy_quote": 18858.08283 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.403, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 108479.29, "close_time": 1763467199999, "quote_volume": 43526.38881, "trades": 529, "taker_buy_base": 45467.25, "taker_buy_quote": 18264.01384 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.402, "high": 0.407, "low": 0.4, "close": 0.406, "volume": 108742.11, "close_time": 1763470799999, "quote_volume": 43972.97886, "trades": 434, "taker_buy_base": 72324.64, "taker_buy_quote": 29269.17538 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.406, "high": 0.406, "low": 0.401, "close": 0.404, "volume": 105244.97, "close_time": 1763474399999, "quote_volume": 42397.63566, "trades": 320, "taker_buy_base": 37589.8, "taker_buy_quote": 15169.79382 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.404, "high": 0.412, "low": 0.401, "close": 0.402, "volume": 359502.35, "close_time": 1763477999999, "quote_volume": 146531.71681, "trades": 1024, "taker_buy_base": 198871.41, "taker_buy_quote": 81117.28835 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.402, "high": 0.413, "low": 0.4, "close": 0.41, "volume": 534291.76, "close_time": 1763481599999, "quote_volume": 218373.55275, "trades": 1247, "taker_buy_base": 241385.1, "taker_buy_quote": 98893.10886 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.411, "high": 0.417, "low": 0.411, "close": 0.415, "volume": 318246.99, "close_time": 1763485199999, "quote_volume": 131795.65672, "trades": 599, "taker_buy_base": 200633.19, "taker_buy_quote": 83145.51041 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.415, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 140309.8, "close_time": 1763488799999, "quote_volume": 58095.15569, "trades": 417, "taker_buy_base": 72854.45, "taker_buy_quote": 30171.75532 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.415, "high": 0.421, "low": 0.415, "close": 0.419, "volume": 101018.55, "close_time": 1763492399999, "quote_volume": 42223.41517, "trades": 423, "taker_buy_base": 77302.06, "taker_buy_quote": 32326.66315 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 231209.04, "close_time": 1763495999999, "quote_volume": 96810.87012, "trades": 434, "taker_buy_base": 85746.93, "taker_buy_quote": 35952.03975 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.416, "volume": 163613.76, "close_time": 1763499599999, "quote_volume": 68450.22356, "trades": 316, "taker_buy_base": 115069.6, "taker_buy_quote": 48163.20465 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.416, "high": 0.417, "low": 0.409, "close": 0.41, "volume": 193269.64, "close_time": 1763503199999, "quote_volume": 79961.44904, "trades": 375, "taker_buy_base": 109875.8, "taker_buy_quote": 45590.91259 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.409, "high": 0.419, "low": 0.409, "close": 0.418, "volume": 133781.27, "close_time": 1763506799999, "quote_volume": 55434.97076, "trades": 382, "taker_buy_base": 69420.06, "taker_buy_quote": 28750.80868 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 128577.9, "close_time": 1763510399999, "quote_volume": 53578.72467, "trades": 380, "taker_buy_base": 44099.66, "taker_buy_quote": 18387.06812 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.416, "high": 0.416, "low": 0.411, "close": 0.416, "volume": 152814.65, "close_time": 1763513999999, "quote_volume": 63148.21213, "trades": 514, "taker_buy_base": 104895.94, "taker_buy_quote": 43348.87553 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.415, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 79003.21, "close_time": 1763517599999, "quote_volume": 32875.64018, "trades": 268, "taker_buy_base": 37196.72, "taker_buy_quote": 15491.1614 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.419, "volume": 78193.71, "close_time": 1763521199999, "quote_volume": 32762.43471, "trades": 282, "taker_buy_base": 24989.58, "taker_buy_quote": 10478.75217 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.418, "high": 0.419, "low": 0.408, "close": 0.412, "volume": 250991.82, "close_time": 1763524799999, "quote_volume": 103337.70811, "trades": 627, "taker_buy_base": 122119.64, "taker_buy_quote": 50297.22583 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.413, "high": 0.417, "low": 0.407, "close": 0.409, "volume": 346270.65, "close_time": 1763528399999, "quote_volume": 142110.45547, "trades": 787, "taker_buy_base": 157862.52, "taker_buy_quote": 64838.69987 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.41, "high": 0.412, "low": 0.406, "close": 0.411, "volume": 192656.95, "close_time": 1763531999999, "quote_volume": 78665.64171, "trades": 506, "taker_buy_base": 58005.35, "taker_buy_quote": 23726.04692 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.41, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 241792.28, "close_time": 1763535599999, "quote_volume": 99301.93914, "trades": 485, "taker_buy_base": 123930.56, "taker_buy_quote": 50925.9893 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.411, "high": 0.413, "low": 0.407, "close": 0.411, "volume": 340839.86, "close_time": 1763539199999, "quote_volume": 139880.13953, "trades": 468, "taker_buy_base": 206770.36, "taker_buy_quote": 84865.58114 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.413, "volume": 254911.15, "close_time": 1763542799999, "quote_volume": 104571.12645, "trades": 408, "taker_buy_base": 107035.66, "taker_buy_quote": 43905.73398 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.412, "high": 0.412, "low": 0.407, "close": 0.412, "volume": 189280.89, "close_time": 1763546399999, "quote_volume": 77422.26645, "trades": 406, "taker_buy_base": 98888.35, "taker_buy_quote": 40481.91182 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 164699.31, "close_time": 1763549999999, "quote_volume": 68010.76806, "trades": 423, "taker_buy_base": 71121.91, "taker_buy_quote": 29359.94227 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 180522.25, "close_time": 1763553599999, "quote_volume": 74042.66444, "trades": 341, "taker_buy_base": 105783.78, "taker_buy_quote": 43385.48238 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 77696.02, "close_time": 1763557199999, "quote_volume": 31862.73924, "trades": 284, "taker_buy_base": 46803.32, "taker_buy_quote": 19190.51568 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.409, "high": 0.41, "low": 0.404, "close": 0.404, "volume": 254696.22, "close_time": 1763560799999, "quote_volume": 103579.9011, "trades": 495, "taker_buy_base": 41276.88, "taker_buy_quote": 16798.94986 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.404, "high": 0.405, "low": 0.398, "close": 0.402, "volume": 271265.45, "close_time": 1763564399999, "quote_volume": 109005.77534, "trades": 809, "taker_buy_base": 156685.44, "taker_buy_quote": 63043.09546 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.404, "high": 0.411, "low": 0.394, "close": 0.395, "volume": 338186.6, "close_time": 1763567999999, "quote_volume": 136398.63298, "trades": 1180, "taker_buy_base": 114266.12, "taker_buy_quote": 45993.34946 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.395, "high": 0.399, "low": 0.383, "close": 0.385, "volume": 335351.9, "close_time": 1763571599999, "quote_volume": 130453.06288, "trades": 1319, "taker_buy_base": 161808.74, "taker_buy_quote": 63094.43222 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.384, "high": 0.386, "low": 0.377, "close": 0.384, "volume": 208913.65, "close_time": 1763575199999, "quote_volume": 79725.21364, "trades": 882, "taker_buy_base": 93587.71, "taker_buy_quote": 35748.04432 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.383, "high": 0.386, "low": 0.374, "close": 0.378, "volume": 189507.36, "close_time": 1763578799999, "quote_volume": 71824.78987, "trades": 586, "taker_buy_base": 91354.88, "taker_buy_quote": 34703.6636 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.379, "high": 0.381, "low": 0.376, "close": 0.379, "volume": 148100.39, "close_time": 1763582399999, "quote_volume": 55970.35467, "trades": 433, "taker_buy_base": 57182.32, "taker_buy_quote": 21617.5636 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.38, "high": 0.384, "low": 0.378, "close": 0.384, "volume": 151540.11, "close_time": 1763585999999, "quote_volume": 57640.30248, "trades": 542, "taker_buy_base": 75300.47, "taker_buy_quote": 28680.28661 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.384, "high": 0.397, "low": 0.382, "close": 0.395, "volume": 435283.98, "close_time": 1763589599999, "quote_volume": 170373.04094, "trades": 1197, "taker_buy_base": 274080.62, "taker_buy_quote": 107346.83497 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.395, "high": 0.395, "low": 0.388, "close": 0.391, "volume": 100918.16, "close_time": 1763593199999, "quote_volume": 39446.96135, "trades": 347, "taker_buy_base": 58291.14, "taker_buy_quote": 22801.33228 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.392, "high": 0.399, "low": 0.392, "close": 0.397, "volume": 166125.93, "close_time": 1763596799999, "quote_volume": 65943.43129, "trades": 671, "taker_buy_base": 81511.23, "taker_buy_quote": 32347.71114 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.396, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 88211.05, "close_time": 1763600399999, "quote_volume": 35005.45391, "trades": 283, "taker_buy_base": 42351.25, "taker_buy_quote": 16808.47333 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.402, "volume": 77307.45, "close_time": 1763603999999, "quote_volume": 30854.70315, "trades": 384, "taker_buy_base": 52226.65, "taker_buy_quote": 20842.41164 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.402, "high": 0.406, "low": 0.402, "close": 0.405, "volume": 102274.47, "close_time": 1763607599999, "quote_volume": 41335.05445, "trades": 526, "taker_buy_base": 73924.08, "taker_buy_quote": 29870.97014 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 50496.59, "close_time": 1763611199999, "quote_volume": 20416.51048, "trades": 244, "taker_buy_base": 26082.67, "taker_buy_quote": 10552.49759 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.404, "high": 0.406, "low": 0.402, "close": 0.406, "volume": 90226.11, "close_time": 1763614799999, "quote_volume": 36467.69203, "trades": 282, "taker_buy_base": 45993.57, "taker_buy_quote": 18601.77278 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 98606.41, "close_time": 1763618399999, "quote_volume": 39917.22662, "trades": 238, "taker_buy_base": 34902.77, "taker_buy_quote": 14146.63855 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 109250.64, "close_time": 1763621999999, "quote_volume": 44286.65038, "trades": 351, "taker_buy_base": 30279.38, "taker_buy_quote": 12294.26493 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.413, "volume": 219187.64, "close_time": 1763625599999, "quote_volume": 89820.74006, "trades": 515, "taker_buy_base": 109817.46, "taker_buy_quote": 45087.81762 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 176967.66, "close_time": 1763629199999, "quote_volume": 72843.44739, "trades": 511, "taker_buy_base": 110179.74, "taker_buy_quote": 45379.17535 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.41, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 118132.67, "close_time": 1763632799999, "quote_volume": 48330.34656, "trades": 465, "taker_buy_base": 64101.61, "taker_buy_quote": 26244.63244 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.408, "high": 0.409, "low": 0.404, "close": 0.408, "volume": 228398.8, "close_time": 1763636399999, "quote_volume": 92759.50927, "trades": 682, "taker_buy_base": 132931.18, "taker_buy_quote": 54014.22565 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 97670.43, "close_time": 1763639999999, "quote_volume": 39806.18708, "trades": 218, "taker_buy_base": 34431.09, "taker_buy_quote": 14055.97778 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.409, "high": 0.42, "low": 0.408, "close": 0.418, "volume": 273263.49, "close_time": 1763643599999, "quote_volume": 112875.90199, "trades": 803, "taker_buy_base": 175101.83, "taker_buy_quote": 72498.41789 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.418, "high": 0.422, "low": 0.414, "close": 0.417, "volume": 287161.87, "close_time": 1763647199999, "quote_volume": 119935.91447, "trades": 931, "taker_buy_base": 176260.21, "taker_buy_quote": 73641.41972 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.417, "high": 0.425, "low": 0.409, "close": 0.422, "volume": 556945.51, "close_time": 1763650799999, "quote_volume": 232722.7284, "trades": 1736, "taker_buy_base": 313582.5, "taker_buy_quote": 130990.2489 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.422, "high": 0.422, "low": 0.411, "close": 0.411, "volume": 440650.16, "close_time": 1763654399999, "quote_volume": 183234.71175, "trades": 1036, "taker_buy_base": 178904.35, "taker_buy_quote": 74405.55991 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.412, "high": 0.412, "low": 0.388, "close": 0.39, "volume": 686338.41, "close_time": 1763657999999, "quote_volume": 274623.40234, "trades": 2132, "taker_buy_base": 283817.33, "taker_buy_quote": 113700.31178 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.39, "high": 0.393, "low": 0.379, "close": 0.382, "volume": 731620.1, "close_time": 1763661599999, "quote_volume": 280569.58056, "trades": 1724, "taker_buy_base": 277605.96, "taker_buy_quote": 106760.74361 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.381, "high": 0.384, "low": 0.375, "close": 0.377, "volume": 336419.73, "close_time": 1763665199999, "quote_volume": 127525.17361, "trades": 1014, "taker_buy_base": 144592.49, "taker_buy_quote": 54906.49905 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.376, "high": 0.386, "low": 0.374, "close": 0.386, "volume": 191424.5, "close_time": 1763668799999, "quote_volume": 72911.86857, "trades": 845, "taker_buy_base": 101087.4, "taker_buy_quote": 38520.3277 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.385, "high": 0.385, "low": 0.377, "close": 0.378, "volume": 246514.4, "close_time": 1763672399999, "quote_volume": 93654.70284, "trades": 787, "taker_buy_base": 141287.33, "taker_buy_quote": 53690.08067 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.378, "high": 0.389, "low": 0.378, "close": 0.383, "volume": 304976.92, "close_time": 1763675999999, "quote_volume": 117052.52435, "trades": 976, "taker_buy_base": 148384.7, "taker_buy_quote": 56783.71171 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.384, "high": 0.396, "low": 0.384, "close": 0.393, "volume": 88137.91, "close_time": 1763679599999, "quote_volume": 34514.91208, "trades": 497, "taker_buy_base": 46306.3, "taker_buy_quote": 18116.68257 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.393, "high": 0.394, "low": 0.378, "close": 0.378, "volume": 195327.58, "close_time": 1763683199999, "quote_volume": 75315.22026, "trades": 676, "taker_buy_base": 69210.21, "taker_buy_quote": 26678.00859 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.386, "low": 0.378, "close": 0.386, "volume": 212511.64, "close_time": 1763686799999, "quote_volume": 81211.2192, "trades": 735, "taker_buy_base": 137727.29, "taker_buy_quote": 52644.33238 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.385, "high": 0.389, "low": 0.382, "close": 0.385, "volume": 93230.36, "close_time": 1763690399999, "quote_volume": 35982.84875, "trades": 508, "taker_buy_base": 50905.65, "taker_buy_quote": 19661.50893 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.384, "high": 0.385, "low": 0.371, "close": 0.372, "volume": 151927.39, "close_time": 1763693999999, "quote_volume": 57340.58915, "trades": 1006, "taker_buy_base": 70017.06, "taker_buy_quote": 26474.60542 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.372, "high": 0.381, "low": 0.372, "close": 0.378, "volume": 123890.23, "close_time": 1763697599999, "quote_volume": 46698.05185, "trades": 653, "taker_buy_base": 59135.75, "taker_buy_quote": 22291.02527 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.377, "high": 0.38, "low": 0.372, "close": 0.38, "volume": 75557.62, "close_time": 1763701199999, "quote_volume": 28389.82333, "trades": 588, "taker_buy_base": 37191.8, "taker_buy_quote": 13991.82321 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.379, "high": 0.381, "low": 0.374, "close": 0.374, "volume": 110462.87, "close_time": 1763704799999, "quote_volume": 41762.34314, "trades": 632, "taker_buy_base": 65859.47, "taker_buy_quote": 24920.22279 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.375, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 76172.16, "close_time": 1763708399999, "quote_volume": 28523.50241, "trades": 382, "taker_buy_base": 50770.73, "taker_buy_quote": 19020.42278 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.375, "high": 0.375, "low": 0.324, "close": 0.352, "volume": 2179700.8, "close_time": 1763711999999, "quote_volume": 755135.89154, "trades": 3829, "taker_buy_base": 1064900.48, "taker_buy_quote": 368153.3392 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.353, "high": 0.359, "low": 0.349, "close": 0.35, "volume": 251250.02, "close_time": 1763715599999, "quote_volume": 88880.91822, "trades": 781, "taker_buy_base": 111894.23, "taker_buy_quote": 39635.4088 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.351, "high": 0.353, "low": 0.34, "close": 0.34, "volume": 375512.44, "close_time": 1763719199999, "quote_volume": 129763.85759, "trades": 1134, "taker_buy_base": 163408.99, "taker_buy_quote": 56520.63553 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.341, "high": 0.346, "low": 0.338, "close": 0.34, "volume": 529322.69, "close_time": 1763722799999, "quote_volume": 180806.57142, "trades": 1362, "taker_buy_base": 246481.75, "taker_buy_quote": 84287.60516 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.34, "high": 0.343, "low": 0.333, "close": 0.334, "volume": 357936.73, "close_time": 1763726399999, "quote_volume": 121113.56433, "trades": 1028, "taker_buy_base": 159889.9, "taker_buy_quote": 54165.62365 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.334, "high": 0.344, "low": 0.325, "close": 0.341, "volume": 559948.03, "close_time": 1763729999999, "quote_volume": 187915.95707, "trades": 1561, "taker_buy_base": 254300.83, "taker_buy_quote": 85336.81786 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.341, "high": 0.343, "low": 0.336, "close": 0.338, "volume": 371313.21, "close_time": 1763733599999, "quote_volume": 125822.04125, "trades": 1047, "taker_buy_base": 195432.02, "taker_buy_quote": 66225.16251 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.337, "high": 0.346, "low": 0.333, "close": 0.343, "volume": 605404.33, "close_time": 1763737199999, "quote_volume": 206285.8645, "trades": 1541, "taker_buy_base": 319867.13, "taker_buy_quote": 109150.34836 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.342, "high": 0.342, "low": 0.329, "close": 0.331, "volume": 377064.56, "close_time": 1763740799999, "quote_volume": 126619.36121, "trades": 933, "taker_buy_base": 143711.57, "taker_buy_quote": 48258.41014 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.331, "high": 0.337, "low": 0.322, "close": 0.337, "volume": 526486.13, "close_time": 1763744399999, "quote_volume": 172851.87815, "trades": 1680, "taker_buy_base": 265220.49, "taker_buy_quote": 87292.97095 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.337, "high": 0.345, "low": 0.334, "close": 0.335, "volume": 323771.49, "close_time": 1763747999999, "quote_volume": 110028.56806, "trades": 1186, "taker_buy_base": 166776.76, "taker_buy_quote": 56791.9196 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.335, "high": 0.338, "low": 0.326, "close": 0.336, "volume": 399691.98, "close_time": 1763751599999, "quote_volume": 132637.72151, "trades": 1132, "taker_buy_base": 196846.28, "taker_buy_quote": 65364.4824 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.335, "high": 0.335, "low": 0.327, "close": 0.327, "volume": 264186.15, "close_time": 1763755199999, "quote_volume": 87622.24635, "trades": 638, "taker_buy_base": 113415.95, "taker_buy_quote": 37640.59324 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.327, "high": 0.328, "low": 0.317, "close": 0.323, "volume": 368551.05, "close_time": 1763758799999, "quote_volume": 118980.96218, "trades": 1102, "taker_buy_base": 124025.33, "taker_buy_quote": 40046.53162 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.323, "high": 0.331, "low": 0.318, "close": 0.327, "volume": 497223.25, "close_time": 1763762399999, "quote_volume": 162095.8497, "trades": 1064, "taker_buy_base": 287525.25, "taker_buy_quote": 93539.99808 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.328, "high": 0.329, "low": 0.314, "close": 0.314, "volume": 398731.92, "close_time": 1763765999999, "quote_volume": 128448.14186, "trades": 811, "taker_buy_base": 181997.33, "taker_buy_quote": 58707.36353 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.314, "high": 0.329, "low": 0.31, "close": 0.329, "volume": 528616.42, "close_time": 1763769599999, "quote_volume": 170047.13016, "trades": 948, "taker_buy_base": 281911.3, "taker_buy_quote": 90728.83552 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 428844.59, "close_time": 1763773199999, "quote_volume": 140954.2079, "trades": 752, "taker_buy_base": 165844.25, "taker_buy_quote": 54510.56133 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 221032.82, "close_time": 1763776799999, "quote_volume": 72915.651, "trades": 595, "taker_buy_base": 125655.92, "taker_buy_quote": 41473.12093 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.33, "high": 0.33, "low": 0.324, "close": 0.326, "volume": 237216.39, "close_time": 1763780399999, "quote_volume": 77215.21108, "trades": 514, "taker_buy_base": 87723.46, "taker_buy_quote": 28583.96056 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 193748.09, "close_time": 1763783999999, "quote_volume": 62839.90533, "trades": 461, "taker_buy_base": 107147.07, "taker_buy_quote": 34775.12387 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.322, "high": 0.322, "low": 0.313, "close": 0.318, "volume": 244930.98, "close_time": 1763787599999, "quote_volume": 77393.48827, "trades": 751, "taker_buy_base": 132232.77, "taker_buy_quote": 41753.4852 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.318, "high": 0.319, "low": 0.308, "close": 0.314, "volume": 379745.42, "close_time": 1763791199999, "quote_volume": 118632.81681, "trades": 835, "taker_buy_base": 209464.28, "taker_buy_quote": 65429.12056 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.313, "high": 0.319, "low": 0.31, "close": 0.319, "volume": 189609.26, "close_time": 1763794799999, "quote_volume": 59920.60102, "trades": 753, "taker_buy_base": 85880.02, "taker_buy_quote": 27101.80092 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.319, "high": 0.322, "low": 0.317, "close": 0.32, "volume": 245025.7, "close_time": 1763798399999, "quote_volume": 78259.96438, "trades": 480, "taker_buy_base": 139953.01, "taker_buy_quote": 44727.84398 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.32, "high": 0.32, "low": 0.312, "close": 0.314, "volume": 435658.42, "close_time": 1763801999999, "quote_volume": 137425.45116, "trades": 753, "taker_buy_base": 209718.51, "taker_buy_quote": 66178.06972 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.315, "high": 0.324, "low": 0.315, "close": 0.323, "volume": 289186.92, "close_time": 1763805599999, "quote_volume": 92777.61789, "trades": 628, "taker_buy_base": 145971.12, "taker_buy_quote": 46798.0294 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.323, "high": 0.327, "low": 0.32, "close": 0.324, "volume": 388817.78, "close_time": 1763809199999, "quote_volume": 126068.22791, "trades": 749, "taker_buy_base": 174234.72, "taker_buy_quote": 56442.05928 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.324, "high": 0.33, "low": 0.323, "close": 0.326, "volume": 321688.93, "close_time": 1763812799999, "quote_volume": 105014.73361, "trades": 627, "taker_buy_base": 189700.55, "taker_buy_quote": 61959.40845 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.326, "high": 0.327, "low": 0.322, "close": 0.322, "volume": 285902.98, "close_time": 1763816399999, "quote_volume": 92528.91699, "trades": 735, "taker_buy_base": 161737.56, "taker_buy_quote": 52295.39698 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.323, "high": 0.323, "low": 0.318, "close": 0.32, "volume": 305854.87, "close_time": 1763819999999, "quote_volume": 97852.62742, "trades": 752, "taker_buy_base": 158844.8, "taker_buy_quote": 50822.27171 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.321, "high": 0.328, "low": 0.321, "close": 0.328, "volume": 221831.19, "close_time": 1763823599999, "quote_volume": 72070.75185, "trades": 552, "taker_buy_base": 75051.74, "taker_buy_quote": 24395.16906 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.327, "high": 0.328, "low": 0.321, "close": 0.324, "volume": 223055.14, "close_time": 1763827199999, "quote_volume": 72396.02959, "trades": 638, "taker_buy_base": 120953.47, "taker_buy_quote": 39225.57243 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.323, "high": 0.33, "low": 0.322, "close": 0.33, "volume": 263792.18, "close_time": 1763830799999, "quote_volume": 86355.03512, "trades": 428, "taker_buy_base": 144018.9, "taker_buy_quote": 47161.71243 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.329, "high": 0.33, "low": 0.325, "close": 0.327, "volume": 176577.07, "close_time": 1763834399999, "quote_volume": 57927.83861, "trades": 368, "taker_buy_base": 61919.15, "taker_buy_quote": 20318.60979 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.327, "high": 0.329, "low": 0.325, "close": 0.327, "volume": 127438.26, "close_time": 1763837999999, "quote_volume": 41651.25207, "trades": 277, "taker_buy_base": 75906.5, "taker_buy_quote": 24851.52848 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 148355.73, "close_time": 1763841599999, "quote_volume": 48702.52962, "trades": 364, "taker_buy_base": 60308.33, "taker_buy_quote": 19809.25692 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.328, "high": 0.333, "low": 0.325, "close": 0.326, "volume": 382621.82, "close_time": 1763845199999, "quote_volume": 126109.24421, "trades": 701, "taker_buy_base": 179752.99, "taker_buy_quote": 59209.87435 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 133273.8, "close_time": 1763848799999, "quote_volume": 43636.86827, "trades": 260, "taker_buy_base": 82075.62, "taker_buy_quote": 26882.14253 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.328, "high": 0.338, "low": 0.328, "close": 0.338, "volume": 192149.17, "close_time": 1763852399999, "quote_volume": 63793.65555, "trades": 391, "taker_buy_base": 116014.13, "taker_buy_quote": 38484.29296 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.338, "high": 0.338, "low": 0.332, "close": 0.332, "volume": 122022.12, "close_time": 1763855999999, "quote_volume": 40745.12634, "trades": 264, "taker_buy_base": 60774.62, "taker_buy_quote": 20296.23722 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.334, "low": 0.329, "close": 0.33, "volume": 156091.81, "close_time": 1763859599999, "quote_volume": 51820.79441, "trades": 362, "taker_buy_base": 88516.97, "taker_buy_quote": 29395.296 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 189124.61, "close_time": 1763863199999, "quote_volume": 63219.26911, "trades": 396, "taker_buy_base": 109523.49, "taker_buy_quote": 36635.46462 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 160112.03, "close_time": 1763866799999, "quote_volume": 53636.75908, "trades": 359, "taker_buy_base": 85510.32, "taker_buy_quote": 28651.29095 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 109982.66, "close_time": 1763870399999, "quote_volume": 36693.91403, "trades": 307, "taker_buy_base": 79067.84, "taker_buy_quote": 26374.29465 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.336, "high": 0.342, "low": 0.335, "close": 0.341, "volume": 295489.94, "close_time": 1763873999999, "quote_volume": 100418.46268, "trades": 481, "taker_buy_base": 167762.85, "taker_buy_quote": 56997.47455 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.341, "high": 0.343, "low": 0.339, "close": 0.343, "volume": 93476.14, "close_time": 1763877599999, "quote_volume": 31856.0604, "trades": 292, "taker_buy_base": 54253.17, "taker_buy_quote": 18493.55466 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.343, "high": 0.345, "low": 0.337, "close": 0.338, "volume": 157656.31, "close_time": 1763881199999, "quote_volume": 53740.15849, "trades": 340, "taker_buy_base": 93451.28, "taker_buy_quote": 31904.9417 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.337, "volume": 284038.27, "close_time": 1763884799999, "quote_volume": 95487.08617, "trades": 473, "taker_buy_base": 149183.31, "taker_buy_quote": 50249.30018 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 212178.59, "close_time": 1763888399999, "quote_volume": 71586.59531, "trades": 271, "taker_buy_base": 138205.54, "taker_buy_quote": 46648.53353 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 358246.13, "close_time": 1763891999999, "quote_volume": 121212.52683, "trades": 461, "taker_buy_base": 195077.2, "taker_buy_quote": 66007.41862 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 257251.06, "close_time": 1763895599999, "quote_volume": 86137.83206, "trades": 407, "taker_buy_base": 130945.49, "taker_buy_quote": 43848.51509 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 314219.95, "close_time": 1763899199999, "quote_volume": 104862.50526, "trades": 287, "taker_buy_base": 139350.56, "taker_buy_quote": 46487.31611 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 124639.41, "close_time": 1763902799999, "quote_volume": 42118.62897, "trades": 247, "taker_buy_base": 64808.24, "taker_buy_quote": 21903.47375 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.336, "high": 0.339, "low": 0.334, "close": 0.338, "volume": 129945.79, "close_time": 1763906399999, "quote_volume": 43708.55655, "trades": 390, "taker_buy_base": 68032.13, "taker_buy_quote": 22870.85704 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.338, "high": 0.341, "low": 0.332, "close": 0.332, "volume": 407600.24, "close_time": 1763909999999, "quote_volume": 136792.74847, "trades": 671, "taker_buy_base": 217847.18, "taker_buy_quote": 73019.90567 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.333, "high": 0.341, "low": 0.333, "close": 0.34, "volume": 441286.13, "close_time": 1763913599999, "quote_volume": 148280.41956, "trades": 706, "taker_buy_base": 274799.37, "taker_buy_quote": 92317.29952 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 343682.78, "close_time": 1763917199999, "quote_volume": 116507.21666, "trades": 554, "taker_buy_base": 184247.88, "taker_buy_quote": 62511.41714 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.337, "high": 0.341, "low": 0.335, "close": 0.338, "volume": 631068.64, "close_time": 1763920799999, "quote_volume": 213419.96668, "trades": 684, "taker_buy_base": 340420.39, "taker_buy_quote": 115131.06168 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.337, "high": 0.342, "low": 0.337, "close": 0.34, "volume": 496876.04, "close_time": 1763924399999, "quote_volume": 168786.55686, "trades": 495, "taker_buy_base": 216503.88, "taker_buy_quote": 73541.24034 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.339, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 460500.25, "close_time": 1763927999999, "quote_volume": 157183.08714, "trades": 638, "taker_buy_base": 244022.83, "taker_buy_quote": 83283.55912 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.341, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 291619.1, "close_time": 1763931599999, "quote_volume": 99137.74489, "trades": 405, "taker_buy_base": 153014.32, "taker_buy_quote": 52017.452 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.339, "high": 0.343, "low": 0.337, "close": 0.342, "volume": 233397.71, "close_time": 1763935199999, "quote_volume": 79186.23516, "trades": 394, "taker_buy_base": 138565.32, "taker_buy_quote": 47031.11358 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 206382.06, "close_time": 1763938799999, "quote_volume": 70191.46759, "trades": 304, "taker_buy_base": 103808.3, "taker_buy_quote": 35325.60485 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.335, "volume": 317928.31, "close_time": 1763942399999, "quote_volume": 107101.95471, "trades": 527, "taker_buy_base": 143549.63, "taker_buy_quote": 48362.69723 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.339, "low": 0.331, "close": 0.336, "volume": 303186.27, "close_time": 1763945999999, "quote_volume": 101130.21821, "trades": 537, "taker_buy_base": 96118.53, "taker_buy_quote": 32131.37533 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.335, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 193030.64, "close_time": 1763949599999, "quote_volume": 65008.91842, "trades": 413, "taker_buy_base": 114301.08, "taker_buy_quote": 38499.00596 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.34, "high": 0.351, "low": 0.34, "close": 0.348, "volume": 479521.17, "close_time": 1763953199999, "quote_volume": 165911.34541, "trades": 962, "taker_buy_base": 321968.92, "taker_buy_quote": 111319.97583 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.348, "high": 0.351, "low": 0.344, "close": 0.35, "volume": 279050.74, "close_time": 1763956799999, "quote_volume": 97167.98827, "trades": 707, "taker_buy_base": 138653.44, "taker_buy_quote": 48269.8351 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.35, "high": 0.353, "low": 0.341, "close": 0.344, "volume": 277031.87, "close_time": 1763960399999, "quote_volume": 96367.61954, "trades": 538, "taker_buy_base": 114958.22, "taker_buy_quote": 40004.32627 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.344, "high": 0.355, "low": 0.343, "close": 0.352, "volume": 470762.62, "close_time": 1763963999999, "quote_volume": 165086.04194, "trades": 925, "taker_buy_base": 264275.7, "taker_buy_quote": 92631.89967 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.352, "high": 0.353, "low": 0.347, "close": 0.349, "volume": 298623.99, "close_time": 1763967599999, "quote_volume": 104025.99095, "trades": 517, "taker_buy_base": 120692.16, "taker_buy_quote": 42047.67323 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.349, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 214567.93, "close_time": 1763971199999, "quote_volume": 74440.33893, "trades": 410, "taker_buy_base": 107285.72, "taker_buy_quote": 37216.10344 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.348, "volume": 166036.58, "close_time": 1763974799999, "quote_volume": 57505.94493, "trades": 319, "taker_buy_base": 102084.16, "taker_buy_quote": 35370.40626 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.347, "high": 0.347, "low": 0.337, "close": 0.338, "volume": 257337.43, "close_time": 1763978399999, "quote_volume": 87734.09002, "trades": 536, "taker_buy_base": 94515.6, "taker_buy_quote": 32234.19288 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 269599.24, "close_time": 1763981999999, "quote_volume": 91183.65441, "trades": 396, "taker_buy_base": 123521.7, "taker_buy_quote": 41737.54181 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.339, "high": 0.341, "low": 0.336, "close": 0.341, "volume": 312978.0, "close_time": 1763985599999, "quote_volume": 106047.14746, "trades": 387, "taker_buy_base": 206258.0, "taker_buy_quote": 69884.31211 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.34, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 378626.97, "close_time": 1763989199999, "quote_volume": 128468.67155, "trades": 373, "taker_buy_base": 126824.08, "taker_buy_quote": 43145.05424 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.338, "high": 0.346, "low": 0.337, "close": 0.341, "volume": 347892.95, "close_time": 1763992799999, "quote_volume": 119517.39654, "trades": 612, "taker_buy_base": 250435.36, "taker_buy_quote": 86063.24156 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.341, "high": 0.348, "low": 0.337, "close": 0.344, "volume": 736763.88, "close_time": 1763996399999, "quote_volume": 251651.73056, "trades": 1390, "taker_buy_base": 354673.23, "taker_buy_quote": 121388.4245 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.345, "high": 0.351, "low": 0.342, "close": 0.348, "volume": 600931.93, "close_time": 1763999999999, "quote_volume": 207853.20084, "trades": 1164, "taker_buy_base": 384409.23, "taker_buy_quote": 132895.14859 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.348, "high": 0.352, "low": 0.347, "close": 0.35, "volume": 314619.62, "close_time": 1764003599999, "quote_volume": 110178.80751, "trades": 681, "taker_buy_base": 197796.81, "taker_buy_quote": 69369.58873 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.35, "high": 0.368, "low": 0.35, "close": 0.367, "volume": 526621.1, "close_time": 1764007199999, "quote_volume": 188306.85986, "trades": 1290, "taker_buy_base": 309757.4, "taker_buy_quote": 110886.21164 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.367, "high": 0.425, "low": 0.364, "close": 0.367, "volume": 3246192.77, "close_time": 1764010799999, "quote_volume": 1202795.4035, "trades": 4177, "taker_buy_base": 1715758.76, "taker_buy_quote": 639453.10207 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.366, "high": 0.369, "low": 0.365, "close": 0.367, "volume": 354953.83, "close_time": 1764014399999, "quote_volume": 130513.64446, "trades": 515, "taker_buy_base": 182648.08, "taker_buy_quote": 67241.0074 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.367, "high": 0.377, "low": 0.367, "close": 0.376, "volume": 342057.02, "close_time": 1764017999999, "quote_volume": 127292.7946, "trades": 666, "taker_buy_base": 195911.57, "taker_buy_quote": 72929.17935 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.375, "high": 0.379, "low": 0.373, "close": 0.374, "volume": 435909.91, "close_time": 1764021599999, "quote_volume": 163926.64285, "trades": 628, "taker_buy_base": 231129.22, "taker_buy_quote": 86967.84272 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.378, "volume": 232047.9, "close_time": 1764025199999, "quote_volume": 87395.80341, "trades": 272, "taker_buy_base": 117041.34, "taker_buy_quote": 44035.71688 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.377, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 84361.59, "close_time": 1764028799999, "quote_volume": 31816.70928, "trades": 267, "taker_buy_base": 53972.79, "taker_buy_quote": 20360.0027 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.377, "low": 0.371, "close": 0.372, "volume": 297134.95, "close_time": 1764032399999, "quote_volume": 111291.79457, "trades": 504, "taker_buy_base": 186473.27, "taker_buy_quote": 69915.11869 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.372, "high": 0.373, "low": 0.366, "close": 0.366, "volume": 124137.06, "close_time": 1764035999999, "quote_volume": 45848.69179, "trades": 301, "taker_buy_base": 52077.07, "taker_buy_quote": 19230.65385 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.366, "high": 0.37, "low": 0.363, "close": 0.369, "volume": 168405.16, "close_time": 1764039599999, "quote_volume": 61493.294, "trades": 346, "taker_buy_base": 97521.34, "taker_buy_quote": 35592.38715 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.369, "high": 0.371, "low": 0.366, "close": 0.366, "volume": 214306.86, "close_time": 1764043199999, "quote_volume": 78903.24271, "trades": 265, "taker_buy_base": 105551.11, "taker_buy_quote": 38892.61539 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.366, "high": 0.367, "low": 0.362, "close": 0.364, "volume": 359516.77, "close_time": 1764046799999, "quote_volume": 131221.95357, "trades": 424, "taker_buy_base": 206903.88, "taker_buy_quote": 75541.39611 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 144307.52, "close_time": 1764050399999, "quote_volume": 52383.2838, "trades": 284, "taker_buy_base": 83730.34, "taker_buy_quote": 30407.47256 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.363, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 211468.75, "close_time": 1764053999999, "quote_volume": 76180.12677, "trades": 328, "taker_buy_base": 100564.68, "taker_buy_quote": 36200.70446 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.361, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 174728.71, "close_time": 1764057599999, "quote_volume": 62983.37241, "trades": 233, "taker_buy_base": 65653.41, "taker_buy_quote": 23694.9763 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 166430.48, "close_time": 1764061199999, "quote_volume": 60073.77989, "trades": 250, "taker_buy_base": 89517.14, "taker_buy_quote": 32314.98124 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.36, "high": 0.361, "low": 0.356, "close": 0.36, "volume": 139219.7, "close_time": 1764064799999, "quote_volume": 49857.74469, "trades": 271, "taker_buy_base": 78626.59, "taker_buy_quote": 28146.33093 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.361, "volume": 122287.23, "close_time": 1764068399999, "quote_volume": 44070.98476, "trades": 225, "taker_buy_base": 51806.75, "taker_buy_quote": 18680.6242 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.36, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 124678.43, "close_time": 1764071999999, "quote_volume": 44802.63553, "trades": 159, "taker_buy_base": 72814.41, "taker_buy_quote": 26180.2254 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.357, "high": 0.361, "low": 0.356, "close": 0.36, "volume": 160710.26, "close_time": 1764075599999, "quote_volume": 57739.38238, "trades": 303, "taker_buy_base": 91542.13, "taker_buy_quote": 32919.44804 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.359, "high": 0.36, "low": 0.352, "close": 0.353, "volume": 242253.99, "close_time": 1764079199999, "quote_volume": 86297.89284, "trades": 497, "taker_buy_base": 88612.95, "taker_buy_quote": 31566.75878 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.353, "high": 0.356, "low": 0.346, "close": 0.349, "volume": 280785.58, "close_time": 1764082799999, "quote_volume": 98646.79258, "trades": 637, "taker_buy_base": 132813.49, "taker_buy_quote": 46749.28946 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.348, "high": 0.356, "low": 0.344, "close": 0.353, "volume": 388600.9, "close_time": 1764086399999, "quote_volume": 135541.79718, "trades": 788, "taker_buy_base": 219551.14, "taker_buy_quote": 76513.01255 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.353, "high": 0.36, "low": 0.353, "close": 0.358, "volume": 184585.14, "close_time": 1764089999999, "quote_volume": 65948.74163, "trades": 401, "taker_buy_base": 103226.61, "taker_buy_quote": 36902.128 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.359, "high": 0.362, "low": 0.356, "close": 0.358, "volume": 124972.79, "close_time": 1764093599999, "quote_volume": 44905.80401, "trades": 320, "taker_buy_base": 79058.6, "taker_buy_quote": 28414.82918 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.357, "high": 0.361, "low": 0.356, "close": 0.356, "volume": 197592.29, "close_time": 1764097199999, "quote_volume": 70697.49811, "trades": 267, "taker_buy_base": 76294.23, "taker_buy_quote": 27373.88792 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.357, "high": 0.357, "low": 0.349, "close": 0.355, "volume": 319269.23, "close_time": 1764100799999, "quote_volume": 112727.50211, "trades": 529, "taker_buy_base": 176493.36, "taker_buy_quote": 62382.71766 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 259462.95, "close_time": 1764104399999, "quote_volume": 93007.13578, "trades": 452, "taker_buy_base": 187302.72, "taker_buy_quote": 67171.46339 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.358, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 174335.79, "close_time": 1764107999999, "quote_volume": 62569.49969, "trades": 310, "taker_buy_base": 108116.14, "taker_buy_quote": 38834.58878 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.359, "high": 0.367, "low": 0.355, "close": 0.366, "volume": 275179.53, "close_time": 1764111599999, "quote_volume": 98896.68001, "trades": 516, "taker_buy_base": 136152.19, "taker_buy_quote": 49007.06652 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.366, "high": 0.372, "low": 0.365, "close": 0.367, "volume": 232882.35, "close_time": 1764115199999, "quote_volume": 85799.96836, "trades": 518, "taker_buy_base": 144273.61, "taker_buy_quote": 53209.24424 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 236039.3, "close_time": 1764118799999, "quote_volume": 86516.97898, "trades": 372, "taker_buy_base": 96579.61, "taker_buy_quote": 35436.1715 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.368, "high": 0.371, "low": 0.366, "close": 0.366, "volume": 223607.33, "close_time": 1764122399999, "quote_volume": 82293.31139, "trades": 322, "taker_buy_base": 85797.23, "taker_buy_quote": 31625.21103 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 131976.47, "close_time": 1764125999999, "quote_volume": 48270.65956, "trades": 236, "taker_buy_base": 59602.33, "taker_buy_quote": 21814.81457 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.365, "high": 0.365, "low": 0.36, "close": 0.361, "volume": 77369.05, "close_time": 1764129599999, "quote_volume": 28096.88397, "trades": 304, "taker_buy_base": 40782.43, "taker_buy_quote": 14814.76005 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 123139.52, "close_time": 1764133199999, "quote_volume": 44457.72476, "trades": 291, "taker_buy_base": 63749.04, "taker_buy_quote": 23050.0626 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.361, "high": 0.365, "low": 0.361, "close": 0.365, "volume": 52305.47, "close_time": 1764136799999, "quote_volume": 19014.11208, "trades": 214, "taker_buy_base": 35922.41, "taker_buy_quote": 13060.40027 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 108090.32, "close_time": 1764140399999, "quote_volume": 39396.78392, "trades": 280, "taker_buy_base": 72914.15, "taker_buy_quote": 26576.92942 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 155484.48, "close_time": 1764143999999, "quote_volume": 56954.40288, "trades": 390, "taker_buy_base": 72496.42, "taker_buy_quote": 26582.18366 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.368, "low": 0.364, "close": 0.364, "volume": 174307.28, "close_time": 1764147599999, "quote_volume": 63719.77192, "trades": 314, "taker_buy_base": 93758.73, "taker_buy_quote": 34312.18955 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.364, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 200750.8, "close_time": 1764151199999, "quote_volume": 72653.96219, "trades": 408, "taker_buy_base": 110952.48, "taker_buy_quote": 40112.44212 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.36, "high": 0.363, "low": 0.359, "close": 0.36, "volume": 169007.56, "close_time": 1764154799999, "quote_volume": 60885.67289, "trades": 318, "taker_buy_base": 92018.85, "taker_buy_quote": 33165.48303 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.36, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 65104.88, "close_time": 1764158399999, "quote_volume": 23275.3129, "trades": 239, "taker_buy_base": 33477.24, "taker_buy_quote": 11979.11017 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.355, "volume": 256921.31, "close_time": 1764161999999, "quote_volume": 90996.49425, "trades": 419, "taker_buy_base": 95801.46, "taker_buy_quote": 33997.76794 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.358, "volume": 153746.84, "close_time": 1764165599999, "quote_volume": 54823.10538, "trades": 404, "taker_buy_base": 105712.61, "taker_buy_quote": 37691.6607 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.358, "high": 0.363, "low": 0.356, "close": 0.356, "volume": 251399.77, "close_time": 1764169199999, "quote_volume": 90045.47931, "trades": 601, "taker_buy_base": 115553.42, "taker_buy_quote": 41471.40559 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.356, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 205687.55, "close_time": 1764172799999, "quote_volume": 73465.56736, "trades": 758, "taker_buy_base": 99600.69, "taker_buy_quote": 35591.42836 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.358, "high": 0.367, "low": 0.358, "close": 0.366, "volume": 447467.12, "close_time": 1764176399999, "quote_volume": 163101.22614, "trades": 1105, "taker_buy_base": 249326.04, "taker_buy_quote": 91048.79341 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.366, "high": 0.381, "low": 0.365, "close": 0.38, "volume": 883191.06, "close_time": 1764179999999, "quote_volume": 331516.8213, "trades": 1931, "taker_buy_base": 547711.73, "taker_buy_quote": 205608.24588 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.38, "high": 0.393, "low": 0.378, "close": 0.39, "volume": 1160204.0, "close_time": 1764183599999, "quote_volume": 447203.03541, "trades": 1728, "taker_buy_base": 573855.77, "taker_buy_quote": 221321.50814 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 380080.23, "close_time": 1764187199999, "quote_volume": 148196.38982, "trades": 752, "taker_buy_base": 199213.6, "taker_buy_quote": 77715.94977 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.391, "high": 0.391, "low": 0.381, "close": 0.385, "volume": 436921.17, "close_time": 1764190799999, "quote_volume": 168400.8642, "trades": 774, "taker_buy_base": 229200.89, "taker_buy_quote": 88385.1116 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.385, "high": 0.393, "low": 0.382, "close": 0.389, "volume": 379254.27, "close_time": 1764194399999, "quote_volume": 147482.56141, "trades": 848, "taker_buy_base": 186374.75, "taker_buy_quote": 72436.67044 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.389, "high": 0.39, "low": 0.385, "close": 0.39, "volume": 290248.87, "close_time": 1764197999999, "quote_volume": 112395.33451, "trades": 549, "taker_buy_base": 162657.89, "taker_buy_quote": 63034.49187 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.389, "high": 0.39, "low": 0.386, "close": 0.387, "volume": 277009.12, "close_time": 1764201599999, "quote_volume": 107456.94989, "trades": 324, "taker_buy_base": 120914.11, "taker_buy_quote": 46821.70887 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.387, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 115633.23, "close_time": 1764205199999, "quote_volume": 44595.01455, "trades": 365, "taker_buy_base": 55238.72, "taker_buy_quote": 21324.00057 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.386, "volume": 222932.61, "close_time": 1764208799999, "quote_volume": 85766.78427, "trades": 551, "taker_buy_base": 132550.13, "taker_buy_quote": 51028.04798 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.382, "volume": 82274.1, "close_time": 1764212399999, "quote_volume": 31673.80931, "trades": 234, "taker_buy_base": 49132.76, "taker_buy_quote": 18926.15952 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 80089.66, "close_time": 1764215999999, "quote_volume": 30550.29889, "trades": 289, "taker_buy_base": 29045.24, "taker_buy_quote": 11122.34636 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 30798.47, "close_time": 1764219599999, "quote_volume": 11758.1095, "trades": 86, "taker_buy_base": 22954.0, "taker_buy_quote": 8766.94948 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 136208.05, "close_time": 1764223199999, "quote_volume": 51986.92999, "trades": 253, "taker_buy_base": 50527.45, "taker_buy_quote": 19291.78128 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.381, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 76619.52, "close_time": 1764226799999, "quote_volume": 29389.28786, "trades": 281, "taker_buy_base": 45317.9, "taker_buy_quote": 17393.40483 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.385, "high": 0.388, "low": 0.381, "close": 0.383, "volume": 224457.01, "close_time": 1764230399999, "quote_volume": 86352.59832, "trades": 632, "taker_buy_base": 61045.36, "taker_buy_quote": 23478.7866 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.383, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 231567.05, "close_time": 1764233999999, "quote_volume": 88154.84747, "trades": 291, "taker_buy_base": 156529.86, "taker_buy_quote": 59587.51707 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 116411.97, "close_time": 1764237599999, "quote_volume": 44432.15071, "trades": 331, "taker_buy_base": 83083.07, "taker_buy_quote": 31714.60667 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.381, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 143642.89, "close_time": 1764241199999, "quote_volume": 54554.45621, "trades": 159, "taker_buy_base": 36033.98, "taker_buy_quote": 13673.94574 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 47687.11, "close_time": 1764244799999, "quote_volume": 17961.65474, "trades": 156, "taker_buy_base": 33425.94, "taker_buy_quote": 12592.61242 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 113718.12, "close_time": 1764248399999, "quote_volume": 42801.35702, "trades": 278, "taker_buy_base": 57162.88, "taker_buy_quote": 21533.27089 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.377, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 173433.17, "close_time": 1764251999999, "quote_volume": 65742.80387, "trades": 345, "taker_buy_base": 101549.72, "taker_buy_quote": 38508.95581 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.383, "volume": 146178.91, "close_time": 1764255599999, "quote_volume": 55625.24652, "trades": 362, "taker_buy_base": 83295.72, "taker_buy_quote": 31734.24015 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.382, "high": 0.386, "low": 0.381, "close": 0.386, "volume": 201437.96, "close_time": 1764259199999, "quote_volume": 77034.0928, "trades": 543, "taker_buy_base": 117736.58, "taker_buy_quote": 45002.95263 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 200896.85, "close_time": 1764262799999, "quote_volume": 77594.10493, "trades": 682, "taker_buy_base": 109897.12, "taker_buy_quote": 42501.93039 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 130632.76, "close_time": 1764266399999, "quote_volume": 50635.75863, "trades": 335, "taker_buy_base": 80480.55, "taker_buy_quote": 31210.66328 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.388, "high": 0.393, "low": 0.387, "close": 0.39, "volume": 283911.12, "close_time": 1764269999999, "quote_volume": 110605.0426, "trades": 532, "taker_buy_base": 158908.68, "taker_buy_quote": 61998.26636 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 267755.3, "close_time": 1764273599999, "quote_volume": 104701.16648, "trades": 399, "taker_buy_base": 94149.46, "taker_buy_quote": 36832.78079 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 191504.19, "close_time": 1764277199999, "quote_volume": 74949.72102, "trades": 291, "taker_buy_base": 102613.16, "taker_buy_quote": 40192.57493 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.391, "high": 0.395, "low": 0.39, "close": 0.39, "volume": 177785.52, "close_time": 1764280799999, "quote_volume": 69737.31167, "trades": 398, "taker_buy_base": 108196.99, "taker_buy_quote": 42449.05133 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.39, "high": 0.39, "low": 0.386, "close": 0.386, "volume": 199986.34, "close_time": 1764284399999, "quote_volume": 77793.85852, "trades": 356, "taker_buy_base": 79660.57, "taker_buy_quote": 30980.05268 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.383, "volume": 141892.1, "close_time": 1764287999999, "quote_volume": 54540.86841, "trades": 254, "taker_buy_base": 75380.9, "taker_buy_quote": 29011.4145 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.387, "low": 0.383, "close": 0.385, "volume": 153417.17, "close_time": 1764291599999, "quote_volume": 59006.15413, "trades": 251, "taker_buy_base": 87116.52, "taker_buy_quote": 33504.51612 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.385, "high": 0.385, "low": 0.381, "close": 0.381, "volume": 130610.05, "close_time": 1764295199999, "quote_volume": 50036.91278, "trades": 251, "taker_buy_base": 42332.48, "taker_buy_quote": 16239.12484 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 252553.63, "close_time": 1764298799999, "quote_volume": 95877.12183, "trades": 438, "taker_buy_base": 126068.29, "taker_buy_quote": 47906.95626 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 159297.44, "close_time": 1764302399999, "quote_volume": 60733.00932, "trades": 236, "taker_buy_base": 61942.92, "taker_buy_quote": 23638.46901 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.382, "volume": 76714.52, "close_time": 1764305999999, "quote_volume": 29434.69781, "trades": 209, "taker_buy_base": 26922.78, "taker_buy_quote": 10337.13469 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 128776.04, "close_time": 1764309599999, "quote_volume": 49207.11996, "trades": 170, "taker_buy_base": 40404.68, "taker_buy_quote": 15431.14095 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 142376.56, "close_time": 1764313199999, "quote_volume": 54292.18434, "trades": 245, "taker_buy_base": 40602.23, "taker_buy_quote": 15483.30051 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.38, "volume": 91918.55, "close_time": 1764316799999, "quote_volume": 35066.02268, "trades": 204, "taker_buy_base": 40336.27, "taker_buy_quote": 15390.33333 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.38, "high": 0.394, "low": 0.38, "close": 0.393, "volume": 367510.17, "close_time": 1764320399999, "quote_volume": 142815.18863, "trades": 660, "taker_buy_base": 189040.17, "taker_buy_quote": 73393.65643 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.393, "high": 0.394, "low": 0.389, "close": 0.39, "volume": 122316.5, "close_time": 1764323999999, "quote_volume": 47855.58014, "trades": 302, "taker_buy_base": 65971.87, "taker_buy_quote": 25787.09277 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 64773.42, "close_time": 1764327599999, "quote_volume": 25324.74293, "trades": 167, "taker_buy_base": 30632.6, "taker_buy_quote": 11981.32469 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.39, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 111520.09, "close_time": 1764331199999, "quote_volume": 42987.10835, "trades": 372, "taker_buy_base": 60027.26, "taker_buy_quote": 23133.93125 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 118110.93, "close_time": 1764334799999, "quote_volume": 45689.48758, "trades": 165, "taker_buy_base": 77825.58, "taker_buy_quote": 30113.94603 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.387, "high": 0.395, "low": 0.386, "close": 0.394, "volume": 148192.9, "close_time": 1764338399999, "quote_volume": 58077.42037, "trades": 450, "taker_buy_base": 79605.51, "taker_buy_quote": 31229.48512 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.394, "high": 0.402, "low": 0.393, "close": 0.397, "volume": 312754.42, "close_time": 1764341999999, "quote_volume": 123915.45256, "trades": 944, "taker_buy_base": 150603.38, "taker_buy_quote": 59748.3359 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.398, "high": 0.407, "low": 0.394, "close": 0.395, "volume": 367929.81, "close_time": 1764345599999, "quote_volume": 147033.60912, "trades": 880, "taker_buy_base": 192481.68, "taker_buy_quote": 77027.42105 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.395, "high": 0.395, "low": 0.385, "close": 0.386, "volume": 334865.53, "close_time": 1764349199999, "quote_volume": 130161.03781, "trades": 866, "taker_buy_base": 146797.47, "taker_buy_quote": 57042.20683 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.385, "high": 0.387, "low": 0.38, "close": 0.382, "volume": 334580.65, "close_time": 1764352799999, "quote_volume": 127935.91127, "trades": 732, "taker_buy_base": 134872.75, "taker_buy_quote": 51637.74929 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.382, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 116043.76, "close_time": 1764356399999, "quote_volume": 44208.46006, "trades": 372, "taker_buy_base": 78941.25, "taker_buy_quote": 30109.13024 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.381, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 89227.14, "close_time": 1764359999999, "quote_volume": 34231.57684, "trades": 207, "taker_buy_base": 71159.56, "taker_buy_quote": 27321.29859 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.385, "high": 0.385, "low": 0.38, "close": 0.385, "volume": 81626.1, "close_time": 1764363599999, "quote_volume": 31229.5789, "trades": 150, "taker_buy_base": 45542.4, "taker_buy_quote": 17451.47295 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.38, "volume": 51033.89, "close_time": 1764367199999, "quote_volume": 19563.45931, "trades": 142, "taker_buy_base": 16368.15, "taker_buy_quote": 6264.95782 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.384, "volume": 83229.31, "close_time": 1764370799999, "quote_volume": 31731.50594, "trades": 316, "taker_buy_base": 47261.23, "taker_buy_quote": 18021.52772 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.381, "volume": 64737.04, "close_time": 1764374399999, "quote_volume": 24780.32126, "trades": 143, "taker_buy_base": 25275.97, "taker_buy_quote": 9676.14384 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 32289.98, "close_time": 1764377999999, "quote_volume": 12304.81971, "trades": 151, "taker_buy_base": 17868.23, "taker_buy_quote": 6815.2061 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 59394.39, "close_time": 1764381599999, "quote_volume": 22702.64984, "trades": 203, "taker_buy_base": 35898.44, "taker_buy_quote": 13730.08327 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 70202.95, "close_time": 1764385199999, "quote_volume": 26711.38732, "trades": 102, "taker_buy_base": 48582.37, "taker_buy_quote": 18500.25398 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.378, "volume": 75725.86, "close_time": 1764388799999, "quote_volume": 28703.11106, "trades": 260, "taker_buy_base": 20727.91, "taker_buy_quote": 7866.24267 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.377, "high": 0.381, "low": 0.377, "close": 0.381, "volume": 87037.39, "close_time": 1764392399999, "quote_volume": 32962.50038, "trades": 138, "taker_buy_base": 67427.63, "taker_buy_quote": 25550.03446 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 33635.0, "close_time": 1764395999999, "quote_volume": 12744.78342, "trades": 123, "taker_buy_base": 6165.86, "taker_buy_quote": 2336.27935 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.378, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 132855.79, "close_time": 1764399599999, "quote_volume": 49970.20919, "trades": 218, "taker_buy_base": 27709.09, "taker_buy_quote": 10429.99533 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 45224.2, "close_time": 1764403199999, "quote_volume": 17018.07348, "trades": 124, "taker_buy_base": 27113.63, "taker_buy_quote": 10201.62683 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 58003.98, "close_time": 1764406799999, "quote_volume": 21750.77936, "trades": 144, "taker_buy_base": 36672.94, "taker_buy_quote": 13753.77012 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 51194.16, "close_time": 1764410399999, "quote_volume": 19131.54398, "trades": 114, "taker_buy_base": 24599.94, "taker_buy_quote": 9198.96337 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.374, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 89398.73, "close_time": 1764413999999, "quote_volume": 33447.19242, "trades": 195, "taker_buy_base": 34395.42, "taker_buy_quote": 12868.76811 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.379, "volume": 30335.0, "close_time": 1764417599999, "quote_volume": 11411.10147, "trades": 108, "taker_buy_base": 21011.26, "taker_buy_quote": 7906.36864 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.378, "high": 0.379, "low": 0.374, "close": 0.374, "volume": 51192.66, "close_time": 1764421199999, "quote_volume": 19258.28366, "trades": 171, "taker_buy_base": 27178.11, "taker_buy_quote": 10225.34014 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 40684.18, "close_time": 1764424799999, "quote_volume": 15207.29537, "trades": 92, "taker_buy_base": 17533.89, "taker_buy_quote": 6553.78091 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 82045.76, "close_time": 1764428399999, "quote_volume": 30616.53367, "trades": 115, "taker_buy_base": 44219.81, "taker_buy_quote": 16506.24416 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.373, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 123755.25, "close_time": 1764431999999, "quote_volume": 46430.67416, "trades": 222, "taker_buy_base": 67518.52, "taker_buy_quote": 25339.64824 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 35271.67, "close_time": 1764435599999, "quote_volume": 13205.70546, "trades": 153, "taker_buy_base": 20519.86, "taker_buy_quote": 7679.79791 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.375, "high": 0.375, "low": 0.369, "close": 0.371, "volume": 197702.89, "close_time": 1764439199999, "quote_volume": 73399.10028, "trades": 358, "taker_buy_base": 30152.43, "taker_buy_quote": 11213.79935 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.371, "high": 0.374, "low": 0.369, "close": 0.373, "volume": 112247.66, "close_time": 1764442799999, "quote_volume": 41645.60695, "trades": 251, "taker_buy_base": 85855.42, "taker_buy_quote": 31852.76183 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 49029.13, "close_time": 1764446399999, "quote_volume": 18309.28172, "trades": 149, "taker_buy_base": 15125.39, "taker_buy_quote": 5653.42168 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.373, "high": 0.376, "low": 0.371, "close": 0.376, "volume": 68974.35, "close_time": 1764449999999, "quote_volume": 25720.76864, "trades": 152, "taker_buy_base": 62774.86, "taker_buy_quote": 23410.77975 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.377, "volume": 49157.67, "close_time": 1764453599999, "quote_volume": 18460.75099, "trades": 189, "taker_buy_base": 17889.36, "taker_buy_quote": 6727.8072 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 36771.64, "close_time": 1764457199999, "quote_volume": 13843.02105, "trades": 149, "taker_buy_base": 13971.8, "taker_buy_quote": 5258.99604 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.377, "high": 0.383, "low": 0.376, "close": 0.379, "volume": 84626.65, "close_time": 1764460799999, "quote_volume": 32205.62052, "trades": 305, "taker_buy_base": 19980.98, "taker_buy_quote": 7585.03265 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 97792.92, "close_time": 1764464399999, "quote_volume": 37154.98076, "trades": 151, "taker_buy_base": 85155.28, "taker_buy_quote": 32359.95637 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 48726.21, "close_time": 1764467999999, "quote_volume": 18525.92985, "trades": 103, "taker_buy_base": 31696.33, "taker_buy_quote": 12055.95399 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 24924.61, "close_time": 1764471599999, "quote_volume": 9475.11937, "trades": 72, "taker_buy_base": 15738.89, "taker_buy_quote": 5988.94069 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.377, "high": 0.379, "low": 0.374, "close": 0.376, "volume": 126201.72, "close_time": 1764475199999, "quote_volume": 47416.99784, "trades": 324, "taker_buy_base": 43485.96, "taker_buy_quote": 16352.9336 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.374, "volume": 38305.36, "close_time": 1764478799999, "quote_volume": 14354.28042, "trades": 158, "taker_buy_base": 12258.96, "taker_buy_quote": 4593.16427 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 79755.03, "close_time": 1764482399999, "quote_volume": 29728.51895, "trades": 162, "taker_buy_base": 13346.19, "taker_buy_quote": 4979.39861 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.374, "high": 0.378, "low": 0.374, "close": 0.376, "volume": 37368.79, "close_time": 1764485999999, "quote_volume": 14032.62329, "trades": 236, "taker_buy_base": 23432.44, "taker_buy_quote": 8798.49532 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 24132.69, "close_time": 1764489599999, "quote_volume": 9096.79064, "trades": 130, "taker_buy_base": 15342.65, "taker_buy_quote": 5784.08343 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 39772.73, "close_time": 1764493199999, "quote_volume": 15062.91446, "trades": 251, "taker_buy_base": 15633.11, "taker_buy_quote": 5917.79963 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 78251.23, "close_time": 1764496799999, "quote_volume": 29550.71413, "trades": 141, "taker_buy_base": 61477.68, "taker_buy_quote": 23225.37678 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 52199.08, "close_time": 1764500399999, "quote_volume": 19719.51886, "trades": 140, "taker_buy_base": 35615.16, "taker_buy_quote": 13460.72155 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 96262.92, "close_time": 1764503999999, "quote_volume": 36404.21643, "trades": 110, "taker_buy_base": 14931.43, "taker_buy_quote": 5656.29969 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.378, "high": 0.385, "low": 0.375, "close": 0.381, "volume": 114454.78, "close_time": 1764507599999, "quote_volume": 43569.70545, "trades": 414, "taker_buy_base": 87781.0, "taker_buy_quote": 33429.03424 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.381, "high": 0.388, "low": 0.381, "close": 0.385, "volume": 165988.86, "close_time": 1764511199999, "quote_volume": 63923.52111, "trades": 411, "taker_buy_base": 108166.15, "taker_buy_quote": 41644.78442 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.386, "high": 0.386, "low": 0.376, "close": 0.377, "volume": 53318.59, "close_time": 1764514799999, "quote_volume": 20279.21174, "trades": 325, "taker_buy_base": 9474.38, "taker_buy_quote": 3591.37297 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.377, "high": 0.377, "low": 0.371, "close": 0.373, "volume": 191430.55, "close_time": 1764518399999, "quote_volume": 71336.30795, "trades": 451, "taker_buy_base": 63064.46, "taker_buy_quote": 23503.03971 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.373, "high": 0.379, "low": 0.373, "close": 0.379, "volume": 60173.23, "close_time": 1764521999999, "quote_volume": 22688.4804, "trades": 242, "taker_buy_base": 27285.58, "taker_buy_quote": 10301.48536 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.379, "high": 0.379, "low": 0.373, "close": 0.376, "volume": 114898.15, "close_time": 1764525599999, "quote_volume": 43146.47911, "trades": 341, "taker_buy_base": 35109.73, "taker_buy_quote": 13187.94926 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.377, "volume": 31144.93, "close_time": 1764529199999, "quote_volume": 11710.12174, "trades": 108, "taker_buy_base": 15642.85, "taker_buy_quote": 5883.93162 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 32134.46, "close_time": 1764532799999, "quote_volume": 12154.84241, "trades": 154, "taker_buy_base": 18303.3, "taker_buy_quote": 6930.59676 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.377, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 115398.1, "close_time": 1764536399999, "quote_volume": 43530.66164, "trades": 328, "taker_buy_base": 64581.16, "taker_buy_quote": 24387.36534 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 101953.12, "close_time": 1764539999999, "quote_volume": 38334.81245, "trades": 183, "taker_buy_base": 52173.04, "taker_buy_quote": 19649.80909 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.377, "high": 0.38, "low": 0.374, "close": 0.377, "volume": 42731.51, "close_time": 1764543599999, "quote_volume": 16126.273, "trades": 110, "taker_buy_base": 18867.12, "taker_buy_quote": 7119.56334 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.377, "high": 0.377, "low": 0.366, "close": 0.366, "volume": 272562.8, "close_time": 1764547199999, "quote_volume": 100672.78389, "trades": 628, "taker_buy_base": 93536.18, "taker_buy_quote": 34547.73744 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.338, "close": 0.339, "volume": 1027392.16, "close_time": 1764550799999, "quote_volume": 360154.86397, "trades": 2683, "taker_buy_base": 383740.22, "taker_buy_quote": 134968.59598 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.339, "high": 0.345, "low": 0.337, "close": 0.34, "volume": 315013.53, "close_time": 1764554399999, "quote_volume": 107623.67434, "trades": 818, "taker_buy_base": 179405.95, "taker_buy_quote": 61302.91445 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.34, "high": 0.345, "low": 0.339, "close": 0.342, "volume": 339369.61, "close_time": 1764557999999, "quote_volume": 116159.73564, "trades": 348, "taker_buy_base": 83395.53, "taker_buy_quote": 28541.78364 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.338, "volume": 145864.48, "close_time": 1764561599999, "quote_volume": 49614.45956, "trades": 361, "taker_buy_base": 67090.54, "taker_buy_quote": 22844.27204 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 101262.57, "close_time": 1764565199999, "quote_volume": 34216.41011, "trades": 392, "taker_buy_base": 34917.97, "taker_buy_quote": 11808.94003 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 92308.09, "close_time": 1764568799999, "quote_volume": 31240.05878, "trades": 321, "taker_buy_base": 57222.25, "taker_buy_quote": 19379.84931 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 99726.7, "close_time": 1764572399999, "quote_volume": 33853.41023, "trades": 203, "taker_buy_base": 55842.51, "taker_buy_quote": 18970.64644 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.339, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 60097.63, "close_time": 1764575999999, "quote_volume": 20379.1913, "trades": 150, "taker_buy_base": 32137.49, "taker_buy_quote": 10901.58779 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.339, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 230585.15, "close_time": 1764579599999, "quote_volume": 78327.35671, "trades": 312, "taker_buy_base": 90112.3, "taker_buy_quote": 30587.27461 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 241705.42, "close_time": 1764583199999, "quote_volume": 82043.417, "trades": 174, "taker_buy_base": 113195.47, "taker_buy_quote": 38426.30732 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 68495.93, "close_time": 1764586799999, "quote_volume": 23301.66951, "trades": 117, "taker_buy_base": 33894.04, "taker_buy_quote": 11520.36589 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.34, "high": 0.34, "low": 0.334, "close": 0.334, "volume": 113983.96, "close_time": 1764590399999, "quote_volume": 38283.9774, "trades": 302, "taker_buy_base": 45218.36, "taker_buy_quote": 15187.29234 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.339, "volume": 302240.98, "close_time": 1764593999999, "quote_volume": 100755.49183, "trades": 950, "taker_buy_base": 99864.52, "taker_buy_quote": 33431.07872 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.338, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 511364.1, "close_time": 1764597599999, "quote_volume": 172483.61644, "trades": 609, "taker_buy_base": 243203.29, "taker_buy_quote": 82121.10703 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.336, "high": 0.34, "low": 0.333, "close": 0.335, "volume": 304762.28, "close_time": 1764601199999, "quote_volume": 102332.29572, "trades": 888, "taker_buy_base": 160436.77, "taker_buy_quote": 53892.32926 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.336, "high": 0.338, "low": 0.328, "close": 0.336, "volume": 508077.63, "close_time": 1764604799999, "quote_volume": 168869.4997, "trades": 1624, "taker_buy_base": 230789.33, "taker_buy_quote": 76851.89089 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.331, "volume": 407466.8, "close_time": 1764608399999, "quote_volume": 135826.58857, "trades": 1096, "taker_buy_base": 189757.33, "taker_buy_quote": 63309.81174 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.331, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 256154.26, "close_time": 1764611999999, "quote_volume": 85120.74185, "trades": 644, "taker_buy_base": 176547.53, "taker_buy_quote": 58679.18369 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.332, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 286939.34, "close_time": 1764615599999, "quote_volume": 96605.18652, "trades": 909, "taker_buy_base": 137246.29, "taker_buy_quote": 46241.99471 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.337, "volume": 257702.52, "close_time": 1764619199999, "quote_volume": 86946.1353, "trades": 824, "taker_buy_base": 157396.32, "taker_buy_quote": 53112.68863 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.337, "high": 0.343, "low": 0.336, "close": 0.341, "volume": 330173.5, "close_time": 1764622799999, "quote_volume": 112027.59929, "trades": 995, "taker_buy_base": 231122.8, "taker_buy_quote": 78359.40937 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.34, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 409223.72, "close_time": 1764626399999, "quote_volume": 139971.49314, "trades": 1162, "taker_buy_base": 213425.56, "taker_buy_quote": 73053.55911 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.342, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 87702.61, "close_time": 1764629999999, "quote_volume": 30138.84983, "trades": 751, "taker_buy_base": 55781.11, "taker_buy_quote": 19175.54808 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.345, "high": 0.348, "low": 0.343, "close": 0.347, "volume": 149844.75, "close_time": 1764633599999, "quote_volume": 51769.70122, "trades": 1121, "taker_buy_base": 73668.9, "taker_buy_quote": 25473.98923 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.347, "high": 0.348, "low": 0.343, "close": 0.344, "volume": 98455.12, "close_time": 1764637199999, "quote_volume": 33956.35788, "trades": 559, "taker_buy_base": 44596.89, "taker_buy_quote": 15399.4 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.344, "high": 0.349, "low": 0.344, "close": 0.345, "volume": 78237.29, "close_time": 1764640799999, "quote_volume": 27077.85351, "trades": 288, "taker_buy_base": 54823.86, "taker_buy_quote": 18983.28227 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 43936.61, "close_time": 1764644399999, "quote_volume": 15149.66195, "trades": 82, "taker_buy_base": 18728.48, "taker_buy_quote": 6458.50223 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.344, "high": 0.345, "low": 0.34, "close": 0.345, "volume": 79270.71, "close_time": 1764647999999, "quote_volume": 27134.93577, "trades": 234, "taker_buy_base": 33513.92, "taker_buy_quote": 11512.95966 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 66118.48, "close_time": 1764651599999, "quote_volume": 22797.44064, "trades": 154, "taker_buy_base": 37982.08, "taker_buy_quote": 13100.44659 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.345, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 97016.02, "close_time": 1764655199999, "quote_volume": 33311.94145, "trades": 109, "taker_buy_base": 55704.48, "taker_buy_quote": 19111.36598 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 38384.37, "close_time": 1764658799999, "quote_volume": 13152.24886, "trades": 61, "taker_buy_base": 25113.9, "taker_buy_quote": 8612.11757 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 56925.18, "close_time": 1764662399999, "quote_volume": 19561.24897, "trades": 190, "taker_buy_base": 22633.3, "taker_buy_quote": 7785.86982 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 91595.54, "close_time": 1764665999999, "quote_volume": 31419.11543, "trades": 155, "taker_buy_base": 28522.71, "taker_buy_quote": 9777.09797 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 54924.79, "close_time": 1764669599999, "quote_volume": 18933.70237, "trades": 146, "taker_buy_base": 25243.33, "taker_buy_quote": 8705.2101 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.345, "high": 0.348, "low": 0.343, "close": 0.347, "volume": 122845.37, "close_time": 1764673199999, "quote_volume": 42363.41914, "trades": 241, "taker_buy_base": 64537.92, "taker_buy_quote": 22275.74646 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.346, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 396481.73, "close_time": 1764676799999, "quote_volume": 136661.37836, "trades": 603, "taker_buy_base": 145821.76, "taker_buy_quote": 50234.7067 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 58560.12, "close_time": 1764680399999, "quote_volume": 20330.41104, "trades": 243, "taker_buy_base": 27801.76, "taker_buy_quote": 9650.62977 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.347, "high": 0.353, "low": 0.346, "close": 0.353, "volume": 301739.81, "close_time": 1764683999999, "quote_volume": 105808.78184, "trades": 506, "taker_buy_base": 141964.32, "taker_buy_quote": 49779.58458 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.353, "high": 0.364, "low": 0.352, "close": 0.364, "volume": 470922.82, "close_time": 1764687599999, "quote_volume": 169008.10959, "trades": 896, "taker_buy_base": 261628.51, "taker_buy_quote": 93830.14856 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.365, "high": 0.397, "low": 0.365, "close": 0.394, "volume": 1122934.82, "close_time": 1764691199999, "quote_volume": 431047.17683, "trades": 2929, "taker_buy_base": 537256.61, "taker_buy_quote": 205904.27439 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.394, "high": 0.416, "low": 0.392, "close": 0.415, "volume": 1815607.93, "close_time": 1764694799999, "quote_volume": 733252.67062, "trades": 3954, "taker_buy_base": 1028957.53, "taker_buy_quote": 416203.56122 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.415, "high": 0.424, "low": 0.404, "close": 0.409, "volume": 1118692.06, "close_time": 1764698399999, "quote_volume": 464540.22454, "trades": 3384, "taker_buy_base": 576473.72, "taker_buy_quote": 239446.66382 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.409, "high": 0.411, "low": 0.399, "close": 0.401, "volume": 571577.03, "close_time": 1764701999999, "quote_volume": 230549.61414, "trades": 1137, "taker_buy_base": 206402.13, "taker_buy_quote": 83100.05979 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.401, "high": 0.406, "low": 0.396, "close": 0.399, "volume": 491225.66, "close_time": 1764705599999, "quote_volume": 196411.62161, "trades": 938, "taker_buy_base": 193348.01, "taker_buy_quote": 77439.29236 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4, "high": 0.4, "low": 0.394, "close": 0.399, "volume": 305185.72, "close_time": 1764709199999, "quote_volume": 121425.43584, "trades": 685, "taker_buy_base": 155237.81, "taker_buy_quote": 61764.90533 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.398, "high": 0.402, "low": 0.396, "close": 0.4, "volume": 117746.33, "close_time": 1764712799999, "quote_volume": 47008.38812, "trades": 346, "taker_buy_base": 56315.29, "taker_buy_quote": 22491.04173 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.4, "high": 0.408, "low": 0.4, "close": 0.407, "volume": 317939.67, "close_time": 1764716399999, "quote_volume": 128741.69928, "trades": 624, "taker_buy_base": 165478.6, "taker_buy_quote": 67033.6918 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.407, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 263781.96, "close_time": 1764719999999, "quote_volume": 107337.04783, "trades": 518, "taker_buy_base": 97714.05, "taker_buy_quote": 39696.21704 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 163057.67, "close_time": 1764723599999, "quote_volume": 65960.30309, "trades": 341, "taker_buy_base": 85887.89, "taker_buy_quote": 34768.46273 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 152211.42, "close_time": 1764727199999, "quote_volume": 61437.63387, "trades": 370, "taker_buy_base": 71643.59, "taker_buy_quote": 28952.62596 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 183193.88, "close_time": 1764730799999, "quote_volume": 73927.29641, "trades": 244, "taker_buy_base": 92108.79, "taker_buy_quote": 37192.40631 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 82527.2, "close_time": 1764734399999, "quote_volume": 33332.20632, "trades": 121, "taker_buy_base": 60145.89, "taker_buy_quote": 24317.24417 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.401, "high": 0.404, "low": 0.4, "close": 0.403, "volume": 69128.2, "close_time": 1764737999999, "quote_volume": 27749.01862, "trades": 174, "taker_buy_base": 39797.94, "taker_buy_quote": 15989.71544 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 141046.5, "close_time": 1764741599999, "quote_volume": 57086.47584, "trades": 348, "taker_buy_base": 71982.7, "taker_buy_quote": 29133.3395 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.405, "high": 0.408, "low": 0.399, "close": 0.402, "volume": 223338.12, "close_time": 1764745199999, "quote_volume": 90022.14702, "trades": 407, "taker_buy_base": 86892.67, "taker_buy_quote": 35186.32374 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 64573.82, "close_time": 1764748799999, "quote_volume": 25798.18204, "trades": 121, "taker_buy_base": 25456.7, "taker_buy_quote": 10178.61204 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.399, "high": 0.403, "low": 0.394, "close": 0.401, "volume": 347853.03, "close_time": 1764752399999, "quote_volume": 138329.75136, "trades": 562, "taker_buy_base": 160728.98, "taker_buy_quote": 63895.79044 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.402, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 142271.2, "close_time": 1764755999999, "quote_volume": 57311.55373, "trades": 294, "taker_buy_base": 76702.81, "taker_buy_quote": 30927.93786 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.404, "high": 0.404, "low": 0.392, "close": 0.398, "volume": 308067.65, "close_time": 1764759599999, "quote_volume": 122357.13208, "trades": 689, "taker_buy_base": 198362.71, "taker_buy_quote": 78832.81311 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.398, "high": 0.407, "low": 0.398, "close": 0.401, "volume": 590999.5, "close_time": 1764763199999, "quote_volume": 237874.4771, "trades": 1046, "taker_buy_base": 353520.49, "taker_buy_quote": 142263.22629 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.401, "high": 0.403, "low": 0.388, "close": 0.395, "volume": 546545.52, "close_time": 1764766799999, "quote_volume": 215084.77079, "trades": 939, "taker_buy_base": 243532.3, "taker_buy_quote": 95805.14697 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 79806.58, "close_time": 1764770399999, "quote_volume": 31532.70687, "trades": 227, "taker_buy_base": 39498.29, "taker_buy_quote": 15613.6437 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.394, "high": 0.399, "low": 0.386, "close": 0.389, "volume": 532991.84, "close_time": 1764773999999, "quote_volume": 208440.98803, "trades": 1330, "taker_buy_base": 216869.81, "taker_buy_quote": 85129.90151 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.39, "high": 0.394, "low": 0.388, "close": 0.391, "volume": 152496.03, "close_time": 1764777599999, "quote_volume": 59608.87599, "trades": 353, "taker_buy_base": 79021.58, "taker_buy_quote": 30897.84414 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.392, "high": 0.398, "low": 0.388, "close": 0.393, "volume": 319173.19, "close_time": 1764781199999, "quote_volume": 125478.46936, "trades": 612, "taker_buy_base": 103622.21, "taker_buy_quote": 40759.40313 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.393, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 153681.11, "close_time": 1764784799999, "quote_volume": 60757.40171, "trades": 363, "taker_buy_base": 80576.77, "taker_buy_quote": 31861.81545 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.398, "high": 0.398, "low": 0.392, "close": 0.394, "volume": 82893.65, "close_time": 1764788399999, "quote_volume": 32836.88218, "trades": 262, "taker_buy_base": 35435.78, "taker_buy_quote": 14049.15939 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 75696.51, "close_time": 1764791999999, "quote_volume": 29750.66655, "trades": 168, "taker_buy_base": 26293.51, "taker_buy_quote": 10333.37827 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 164985.18, "close_time": 1764795599999, "quote_volume": 64810.46734, "trades": 636, "taker_buy_base": 84471.64, "taker_buy_quote": 33217.70265 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.399, "volume": 469490.98, "close_time": 1764799199999, "quote_volume": 185412.18181, "trades": 397, "taker_buy_base": 232076.97, "taker_buy_quote": 91680.97017 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.399, "high": 0.4, "low": 0.394, "close": 0.399, "volume": 143657.84, "close_time": 1764802799999, "quote_volume": 57057.85612, "trades": 284, "taker_buy_base": 97994.69, "taker_buy_quote": 38960.54719 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 118223.86, "close_time": 1764806399999, "quote_volume": 47310.39341, "trades": 302, "taker_buy_base": 88178.18, "taker_buy_quote": 35293.56558 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 66868.51, "close_time": 1764809999999, "quote_volume": 26791.19919, "trades": 151, "taker_buy_base": 40044.45, "taker_buy_quote": 16047.21613 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.402, "high": 0.408, "low": 0.401, "close": 0.404, "volume": 87575.15, "close_time": 1764813599999, "quote_volume": 35437.87507, "trades": 288, "taker_buy_base": 59154.91, "taker_buy_quote": 23934.9228 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.404, "high": 0.413, "low": 0.403, "close": 0.408, "volume": 138904.97, "close_time": 1764817199999, "quote_volume": 56646.00577, "trades": 458, "taker_buy_base": 62565.16, "taker_buy_quote": 25549.99759 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.404, "volume": 29156.63, "close_time": 1764820799999, "quote_volume": 11837.56507, "trades": 161, "taker_buy_base": 15503.95, "taker_buy_quote": 6293.45799 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.406, "volume": 72688.04, "close_time": 1764824399999, "quote_volume": 29307.8025, "trades": 181, "taker_buy_base": 33366.35, "taker_buy_quote": 13450.47687 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.404, "volume": 33683.32, "close_time": 1764827999999, "quote_volume": 13596.81716, "trades": 123, "taker_buy_base": 16170.78, "taker_buy_quote": 6533.25344 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 27828.5, "close_time": 1764831599999, "quote_volume": 11250.70919, "trades": 100, "taker_buy_base": 11512.84, "taker_buy_quote": 4654.99497 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.405, "high": 0.405, "low": 0.401, "close": 0.404, "volume": 69803.7, "close_time": 1764835199999, "quote_volume": 28114.52221, "trades": 212, "taker_buy_base": 17079.08, "taker_buy_quote": 6875.3179 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.405, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 98190.47, "close_time": 1764838799999, "quote_volume": 39435.45217, "trades": 93, "taker_buy_base": 8782.38, "taker_buy_quote": 3532.44301 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 63791.01, "close_time": 1764842399999, "quote_volume": 25717.00035, "trades": 174, "taker_buy_base": 39051.84, "taker_buy_quote": 15741.74481 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 58546.27, "close_time": 1764845999999, "quote_volume": 23515.56512, "trades": 188, "taker_buy_base": 11490.77, "taker_buy_quote": 4614.63163 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 58191.81, "close_time": 1764849599999, "quote_volume": 23319.75892, "trades": 139, "taker_buy_base": 37810.38, "taker_buy_quote": 15156.93699 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 30151.03, "close_time": 1764853199999, "quote_volume": 12097.84693, "trades": 81, "taker_buy_base": 20761.16, "taker_buy_quote": 8334.46611 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.402, "high": 0.403, "low": 0.396, "close": 0.398, "volume": 85974.6, "close_time": 1764856799999, "quote_volume": 34327.80581, "trades": 275, "taker_buy_base": 29958.1, "taker_buy_quote": 11981.18433 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 180959.15, "close_time": 1764860399999, "quote_volume": 72257.72286, "trades": 409, "taker_buy_base": 67146.08, "taker_buy_quote": 26865.90757 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.399, "high": 0.41, "low": 0.399, "close": 0.408, "volume": 316494.06, "close_time": 1764863999999, "quote_volume": 128531.34143, "trades": 883, "taker_buy_base": 164992.48, "taker_buy_quote": 67067.29534 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.409, "high": 0.412, "low": 0.406, "close": 0.406, "volume": 295785.13, "close_time": 1764867599999, "quote_volume": 120809.42648, "trades": 569, "taker_buy_base": 121345.91, "taker_buy_quote": 49654.04238 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.406, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 120265.11, "close_time": 1764871199999, "quote_volume": 48508.61696, "trades": 359, "taker_buy_base": 56536.28, "taker_buy_quote": 22837.51001 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.404, "high": 0.479, "low": 0.402, "close": 0.405, "volume": 6691176.2, "close_time": 1764874799999, "quote_volume": 2965086.04447, "trades": 14512, "taker_buy_base": 3558358.68, "taker_buy_quote": 1575876.22439 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.405, "high": 0.406, "low": 0.391, "close": 0.4, "volume": 574535.77, "close_time": 1764878399999, "quote_volume": 228614.409, "trades": 1677, "taker_buy_base": 250967.73, "taker_buy_quote": 100109.37132 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4, "high": 0.401, "low": 0.388, "close": 0.391, "volume": 724319.08, "close_time": 1764881999999, "quote_volume": 285493.33274, "trades": 1095, "taker_buy_base": 406813.96, "taker_buy_quote": 160752.29134 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.391, "high": 0.394, "low": 0.381, "close": 0.382, "volume": 357279.44, "close_time": 1764885599999, "quote_volume": 138444.21843, "trades": 763, "taker_buy_base": 170277.04, "taker_buy_quote": 66167.55506 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.382, "high": 0.39, "low": 0.381, "close": 0.388, "volume": 215774.88, "close_time": 1764889199999, "quote_volume": 83165.79926, "trades": 377, "taker_buy_base": 126238.46, "taker_buy_quote": 48670.70848 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.387, "high": 0.387, "low": 0.381, "close": 0.383, "volume": 128407.71, "close_time": 1764892799999, "quote_volume": 49249.70813, "trades": 253, "taker_buy_base": 52091.55, "taker_buy_quote": 20004.67099 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 167438.74, "close_time": 1764896399999, "quote_volume": 64235.38168, "trades": 262, "taker_buy_base": 98615.65, "taker_buy_quote": 37873.51968 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.384, "high": 0.387, "low": 0.38, "close": 0.381, "volume": 227745.48, "close_time": 1764899999999, "quote_volume": 87163.61355, "trades": 382, "taker_buy_base": 88223.86, "taker_buy_quote": 33919.21053 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.38, "high": 0.385, "low": 0.378, "close": 0.381, "volume": 58020.15, "close_time": 1764903599999, "quote_volume": 22152.49068, "trades": 301, "taker_buy_base": 32274.92, "taker_buy_quote": 12346.78558 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 73834.68, "close_time": 1764907199999, "quote_volume": 28062.95947, "trades": 253, "taker_buy_base": 30803.63, "taker_buy_quote": 11710.55011 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 63626.2, "close_time": 1764910799999, "quote_volume": 24262.19638, "trades": 138, "taker_buy_base": 47724.25, "taker_buy_quote": 18213.10405 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 30674.03, "close_time": 1764914399999, "quote_volume": 11736.76465, "trades": 77, "taker_buy_base": 20157.32, "taker_buy_quote": 7717.72918 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.385, "high": 0.39, "low": 0.385, "close": 0.389, "volume": 136497.53, "close_time": 1764917999999, "quote_volume": 52954.38951, "trades": 317, "taker_buy_base": 62366.87, "taker_buy_quote": 24211.52753 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.388, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 91709.93, "close_time": 1764921599999, "quote_volume": 35868.67812, "trades": 272, "taker_buy_base": 51954.13, "taker_buy_quote": 20329.9498 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.389, "volume": 108142.26, "close_time": 1764925199999, "quote_volume": 42314.595, "trades": 222, "taker_buy_base": 43334.85, "taker_buy_quote": 16961.18721 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.389, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 203893.79, "close_time": 1764928799999, "quote_volume": 78695.57761, "trades": 382, "taker_buy_base": 51352.05, "taker_buy_quote": 19839.55792 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.385, "high": 0.39, "low": 0.385, "close": 0.387, "volume": 114787.57, "close_time": 1764932399999, "quote_volume": 44488.5891, "trades": 223, "taker_buy_base": 70801.46, "taker_buy_quote": 27458.70373 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.387, "high": 0.387, "low": 0.381, "close": 0.382, "volume": 139253.1, "close_time": 1764935999999, "quote_volume": 53485.84829, "trades": 252, "taker_buy_base": 62827.91, "taker_buy_quote": 24114.24678 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 82703.37, "close_time": 1764939599999, "quote_volume": 31592.46077, "trades": 139, "taker_buy_base": 40130.86, "taker_buy_quote": 15329.98852 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.382, "high": 0.384, "low": 0.376, "close": 0.376, "volume": 129316.73, "close_time": 1764943199999, "quote_volume": 49060.42613, "trades": 411, "taker_buy_base": 63303.98, "taker_buy_quote": 24057.0955 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.377, "high": 0.378, "low": 0.374, "close": 0.375, "volume": 154768.59, "close_time": 1764946799999, "quote_volume": 58168.9652, "trades": 320, "taker_buy_base": 53639.82, "taker_buy_quote": 20176.57582 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.375, "high": 0.387, "low": 0.375, "close": 0.378, "volume": 209088.81, "close_time": 1764950399999, "quote_volume": 79666.33611, "trades": 671, "taker_buy_base": 100573.06, "taker_buy_quote": 38363.0202 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.378, "high": 0.378, "low": 0.363, "close": 0.369, "volume": 366707.93, "close_time": 1764953999999, "quote_volume": 135480.10674, "trades": 1018, "taker_buy_base": 139489.48, "taker_buy_quote": 51592.79761 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.368, "high": 0.371, "low": 0.362, "close": 0.368, "volume": 333071.39, "close_time": 1764957599999, "quote_volume": 122215.0738, "trades": 669, "taker_buy_base": 159134.64, "taker_buy_quote": 58488.98326 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.367, "high": 0.371, "low": 0.362, "close": 0.363, "volume": 348710.52, "close_time": 1764961199999, "quote_volume": 127335.14315, "trades": 496, "taker_buy_base": 95503.96, "taker_buy_quote": 35023.38117 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.362, "high": 0.368, "low": 0.359, "close": 0.367, "volume": 141287.61, "close_time": 1764964799999, "quote_volume": 51334.42009, "trades": 412, "taker_buy_base": 77570.28, "taker_buy_quote": 28267.49339 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.367, "high": 0.369, "low": 0.363, "close": 0.365, "volume": 92742.65, "close_time": 1764968399999, "quote_volume": 33886.07238, "trades": 184, "taker_buy_base": 59295.18, "taker_buy_quote": 21690.21776 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.364, "high": 0.37, "low": 0.364, "close": 0.367, "volume": 178831.66, "close_time": 1764971999999, "quote_volume": 65545.56193, "trades": 257, "taker_buy_base": 110458.19, "taker_buy_quote": 40477.85866 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.366, "high": 0.372, "low": 0.365, "close": 0.369, "volume": 140521.35, "close_time": 1764975599999, "quote_volume": 51721.27792, "trades": 187, "taker_buy_base": 86283.56, "taker_buy_quote": 31741.77496 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.37, "high": 0.372, "low": 0.367, "close": 0.371, "volume": 64561.06, "close_time": 1764979199999, "quote_volume": 23835.11758, "trades": 96, "taker_buy_base": 30174.28, "taker_buy_quote": 11138.49751 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 179646.8, "close_time": 1764982799999, "quote_volume": 66745.35069, "trades": 318, "taker_buy_base": 62422.51, "taker_buy_quote": 23171.49365 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.37, "high": 0.373, "low": 0.368, "close": 0.372, "volume": 118170.32, "close_time": 1764986399999, "quote_volume": 43881.22501, "trades": 193, "taker_buy_base": 58620.94, "taker_buy_quote": 21767.56731 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.372, "high": 0.377, "low": 0.372, "close": 0.377, "volume": 64940.89, "close_time": 1764989999999, "quote_volume": 24222.18235, "trades": 122, "taker_buy_base": 28105.05, "taker_buy_quote": 10502.8455 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.376, "high": 0.378, "low": 0.371, "close": 0.372, "volume": 115302.38, "close_time": 1764993599999, "quote_volume": 43044.52797, "trades": 285, "taker_buy_base": 72468.87, "taker_buy_quote": 27041.22962 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 24877.56, "close_time": 1764997199999, "quote_volume": 9220.2614, "trades": 95, "taker_buy_base": 13216.82, "taker_buy_quote": 4898.50112 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.371, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 77629.72, "close_time": 1765000799999, "quote_volume": 28915.6106, "trades": 133, "taker_buy_base": 39314.67, "taker_buy_quote": 14652.9703 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.371, "volume": 71535.41, "close_time": 1765004399999, "quote_volume": 26654.18308, "trades": 101, "taker_buy_base": 27351.17, "taker_buy_quote": 10212.32371 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 71964.7, "close_time": 1765007999999, "quote_volume": 26807.95618, "trades": 147, "taker_buy_base": 47356.92, "taker_buy_quote": 17644.20976 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 171766.17, "close_time": 1765011599999, "quote_volume": 63844.31872, "trades": 235, "taker_buy_base": 34645.72, "taker_buy_quote": 12905.7308 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 61973.0, "close_time": 1765015199999, "quote_volume": 23005.59289, "trades": 93, "taker_buy_base": 33627.22, "taker_buy_quote": 12487.52893 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.37, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 70829.76, "close_time": 1765018799999, "quote_volume": 26267.55586, "trades": 171, "taker_buy_base": 37971.68, "taker_buy_quote": 14089.91829 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.37, "high": 0.378, "low": 0.37, "close": 0.377, "volume": 97623.67, "close_time": 1765022399999, "quote_volume": 36435.72621, "trades": 219, "taker_buy_base": 63712.06, "taker_buy_quote": 23769.1316 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 145937.32, "close_time": 1765025999999, "quote_volume": 55218.20022, "trades": 372, "taker_buy_base": 74511.34, "taker_buy_quote": 28165.4176 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 112739.11, "close_time": 1765029599999, "quote_volume": 42631.07812, "trades": 226, "taker_buy_base": 81721.12, "taker_buy_quote": 30897.52869 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.376, "high": 0.384, "low": 0.375, "close": 0.379, "volume": 370241.02, "close_time": 1765033199999, "quote_volume": 140626.50785, "trades": 718, "taker_buy_base": 181195.25, "taker_buy_quote": 68937.7821 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.378, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 102362.58, "close_time": 1765036799999, "quote_volume": 38393.6008, "trades": 290, "taker_buy_base": 62472.86, "taker_buy_quote": 23454.54741 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.374, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 124688.97, "close_time": 1765040399999, "quote_volume": 46780.0841, "trades": 183, "taker_buy_base": 45056.02, "taker_buy_quote": 16935.8459 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 133634.75, "close_time": 1765043999999, "quote_volume": 50066.85899, "trades": 330, "taker_buy_base": 63265.7, "taker_buy_quote": 23719.73637 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 122400.45, "close_time": 1765047599999, "quote_volume": 45817.18428, "trades": 276, "taker_buy_base": 34597.88, "taker_buy_quote": 12951.36971 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.374, "high": 0.375, "low": 0.369, "close": 0.375, "volume": 516817.06, "close_time": 1765051199999, "quote_volume": 192757.37684, "trades": 706, "taker_buy_base": 232837.56, "taker_buy_quote": 87006.837 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 63410.94, "close_time": 1765054799999, "quote_volume": 23697.94913, "trades": 139, "taker_buy_base": 32646.14, "taker_buy_quote": 12207.02752 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.374, "high": 0.383, "low": 0.374, "close": 0.379, "volume": 258363.23, "close_time": 1765058399999, "quote_volume": 97936.19764, "trades": 853, "taker_buy_base": 151744.11, "taker_buy_quote": 57555.72711 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.379, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 60863.93, "close_time": 1765061999999, "quote_volume": 23022.26424, "trades": 150, "taker_buy_base": 28848.62, "taker_buy_quote": 10912.05324 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.377, "high": 0.381, "low": 0.375, "close": 0.38, "volume": 79773.15, "close_time": 1765065599999, "quote_volume": 30187.2674, "trades": 285, "taker_buy_base": 52776.18, "taker_buy_quote": 19983.06223 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.379, "close": 0.385, "volume": 221421.9, "close_time": 1765069199999, "quote_volume": 84734.65878, "trades": 549, "taker_buy_base": 134396.59, "taker_buy_quote": 51465.18875 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.385, "high": 0.385, "low": 0.379, "close": 0.38, "volume": 108089.28, "close_time": 1765072799999, "quote_volume": 41233.28321, "trades": 248, "taker_buy_base": 48135.5, "taker_buy_quote": 18362.64513 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.379, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 86245.3, "close_time": 1765076399999, "quote_volume": 32767.19949, "trades": 220, "taker_buy_base": 32499.15, "taker_buy_quote": 12355.10076 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 96515.34, "close_time": 1765079999999, "quote_volume": 36702.6634, "trades": 141, "taker_buy_base": 58362.78, "taker_buy_quote": 22197.79946 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.38, "high": 0.38, "low": 0.376, "close": 0.378, "volume": 50151.15, "close_time": 1765083599999, "quote_volume": 19003.55121, "trades": 141, "taker_buy_base": 24910.45, "taker_buy_quote": 9451.52584 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 517645.99, "close_time": 1765087199999, "quote_volume": 195713.50196, "trades": 359, "taker_buy_base": 457299.77, "taker_buy_quote": 172914.06722 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 52167.59, "close_time": 1765090799999, "quote_volume": 19877.20417, "trades": 143, "taker_buy_base": 14006.26, "taker_buy_quote": 5337.73744 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.381, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 88184.58, "close_time": 1765094399999, "quote_volume": 33420.80973, "trades": 219, "taker_buy_base": 44445.74, "taker_buy_quote": 16849.93751 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.377, "high": 0.378, "low": 0.374, "close": 0.374, "volume": 94860.74, "close_time": 1765097999999, "quote_volume": 35602.54825, "trades": 253, "taker_buy_base": 37945.5, "taker_buy_quote": 14244.09322 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.374, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 111453.03, "close_time": 1765101599999, "quote_volume": 41496.81088, "trades": 260, "taker_buy_base": 28971.03, "taker_buy_quote": 10800.78546 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 70139.3, "close_time": 1765105199999, "quote_volume": 26144.43162, "trades": 220, "taker_buy_base": 34384.19, "taker_buy_quote": 12822.71425 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 42732.84, "close_time": 1765108799999, "quote_volume": 15972.75236, "trades": 102, "taker_buy_base": 20835.24, "taker_buy_quote": 7791.51777 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.374, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 81633.3, "close_time": 1765112399999, "quote_volume": 30549.04798, "trades": 271, "taker_buy_base": 32387.19, "taker_buy_quote": 12126.15402 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.376, "high": 0.376, "low": 0.369, "close": 0.37, "volume": 89465.36, "close_time": 1765115999999, "quote_volume": 33193.64585, "trades": 278, "taker_buy_base": 48559.23, "taker_buy_quote": 18004.98562 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.37, "high": 0.37, "low": 0.358, "close": 0.362, "volume": 706314.06, "close_time": 1765119599999, "quote_volume": 255397.25619, "trades": 1508, "taker_buy_base": 347873.52, "taker_buy_quote": 125797.11276 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.362, "high": 0.374, "low": 0.362, "close": 0.373, "volume": 272509.13, "close_time": 1765123199999, "quote_volume": 100228.89678, "trades": 690, "taker_buy_base": 146422.01, "taker_buy_quote": 54043.69714 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.372, "high": 0.372, "low": 0.368, "close": 0.371, "volume": 90704.35, "close_time": 1765126799999, "quote_volume": 33587.34259, "trades": 205, "taker_buy_base": 31853.4, "taker_buy_quote": 11798.68939 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.372, "high": 0.384, "low": 0.369, "close": 0.382, "volume": 339807.88, "close_time": 1765130399999, "quote_volume": 128647.35495, "trades": 881, "taker_buy_base": 150574.83, "taker_buy_quote": 57010.12877 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.382, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 549603.41, "close_time": 1765133999999, "quote_volume": 211199.84947, "trades": 1142, "taker_buy_base": 379617.58, "taker_buy_quote": 145952.24462 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 110467.95, "close_time": 1765137599999, "quote_volume": 42194.9607, "trades": 322, "taker_buy_base": 42727.95, "taker_buy_quote": 16327.89504 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 53227.37, "close_time": 1765141199999, "quote_volume": 20307.40557, "trades": 156, "taker_buy_base": 39058.88, "taker_buy_quote": 14905.5244 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.382, "high": 0.382, "low": 0.371, "close": 0.373, "volume": 230375.53, "close_time": 1765144799999, "quote_volume": 86836.18803, "trades": 684, "taker_buy_base": 90184.42, "taker_buy_quote": 33992.72906 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.372, "high": 0.372, "low": 0.361, "close": 0.367, "volume": 480380.85, "close_time": 1765148399999, "quote_volume": 176528.80157, "trades": 1242, "taker_buy_base": 199780.97, "taker_buy_quote": 73427.73303 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.368, "volume": 81156.95, "close_time": 1765151999999, "quote_volume": 29729.51747, "trades": 187, "taker_buy_base": 42414.46, "taker_buy_quote": 15548.73802 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.371, "low": 0.366, "close": 0.369, "volume": 82257.88, "close_time": 1765155599999, "quote_volume": 30290.74847, "trades": 215, "taker_buy_base": 38736.63, "taker_buy_quote": 14274.45258 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.369, "high": 0.38, "low": 0.369, "close": 0.375, "volume": 211339.96, "close_time": 1765159199999, "quote_volume": 79386.81683, "trades": 683, "taker_buy_base": 112454.41, "taker_buy_quote": 42227.86142 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.375, "high": 0.378, "low": 0.374, "close": 0.378, "volume": 63133.25, "close_time": 1765162799999, "quote_volume": 23718.43924, "trades": 171, "taker_buy_base": 32724.86, "taker_buy_quote": 12298.28323 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.377, "high": 0.381, "low": 0.377, "close": 0.378, "volume": 101836.96, "close_time": 1765166399999, "quote_volume": 38570.04087, "trades": 168, "taker_buy_base": 54578.09, "taker_buy_quote": 20698.72349 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 120866.1, "close_time": 1765169999999, "quote_volume": 46190.71968, "trades": 237, "taker_buy_base": 90743.15, "taker_buy_quote": 34711.47666 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 67084.74, "close_time": 1765173599999, "quote_volume": 25558.43709, "trades": 90, "taker_buy_base": 22405.79, "taker_buy_quote": 8546.78762 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.383, "high": 0.389, "low": 0.382, "close": 0.386, "volume": 132065.18, "close_time": 1765177199999, "quote_volume": 50945.15887, "trades": 339, "taker_buy_base": 84457.29, "taker_buy_quote": 32646.55906 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 221792.48, "close_time": 1765180799999, "quote_volume": 85533.00295, "trades": 788, "taker_buy_base": 73976.6, "taker_buy_quote": 28549.21163 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 138043.62, "close_time": 1765184399999, "quote_volume": 53128.1141, "trades": 684, "taker_buy_base": 62711.61, "taker_buy_quote": 24157.51918 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.385, "high": 0.392, "low": 0.385, "close": 0.389, "volume": 318949.63, "close_time": 1765187999999, "quote_volume": 124209.0117, "trades": 821, "taker_buy_base": 131652.83, "taker_buy_quote": 51332.83232 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 138526.87, "close_time": 1765191599999, "quote_volume": 53990.42875, "trades": 632, "taker_buy_base": 46888.09, "taker_buy_quote": 18291.9391 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.391, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 240943.57, "close_time": 1765195199999, "quote_volume": 94089.82059, "trades": 570, "taker_buy_base": 120766.0, "taker_buy_quote": 47243.30125 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 90834.83, "close_time": 1765198799999, "quote_volume": 35457.17486, "trades": 170, "taker_buy_base": 44128.11, "taker_buy_quote": 17240.15446 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.391, "high": 0.394, "low": 0.389, "close": 0.392, "volume": 109716.43, "close_time": 1765202399999, "quote_volume": 42985.38986, "trades": 215, "taker_buy_base": 60606.47, "taker_buy_quote": 23751.65347 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.392, "high": 0.398, "low": 0.389, "close": 0.393, "volume": 354312.36, "close_time": 1765205999999, "quote_volume": 139522.55654, "trades": 939, "taker_buy_base": 189258.91, "taker_buy_quote": 74669.3614 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.393, "high": 0.395, "low": 0.387, "close": 0.391, "volume": 239671.88, "close_time": 1765209599999, "quote_volume": 93555.8083, "trades": 647, "taker_buy_base": 78831.64, "taker_buy_quote": 30819.72402 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.391, "high": 0.399, "low": 0.389, "close": 0.394, "volume": 444807.78, "close_time": 1765213199999, "quote_volume": 175346.01179, "trades": 1121, "taker_buy_base": 275500.78, "taker_buy_quote": 108640.96018 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.394, "high": 0.397, "low": 0.389, "close": 0.392, "volume": 174803.58, "close_time": 1765216799999, "quote_volume": 68619.87126, "trades": 475, "taker_buy_base": 75510.76, "taker_buy_quote": 29635.2054 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.393, "high": 0.394, "low": 0.382, "close": 0.383, "volume": 216739.18, "close_time": 1765220399999, "quote_volume": 83724.75328, "trades": 470, "taker_buy_base": 56681.57, "taker_buy_quote": 22071.37325 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 152772.85, "close_time": 1765223999999, "quote_volume": 58710.34728, "trades": 344, "taker_buy_base": 76610.41, "taker_buy_quote": 29475.87615 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.385, "high": 0.391, "low": 0.385, "close": 0.39, "volume": 138402.73, "close_time": 1765227599999, "quote_volume": 53721.02222, "trades": 277, "taker_buy_base": 97182.53, "taker_buy_quote": 37747.72027 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.39, "high": 0.393, "low": 0.389, "close": 0.393, "volume": 129341.34, "close_time": 1765231199999, "quote_volume": 50546.27772, "trades": 265, "taker_buy_base": 63722.63, "taker_buy_quote": 24920.55872 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.393, "high": 0.394, "low": 0.389, "close": 0.389, "volume": 83906.1, "close_time": 1765234799999, "quote_volume": 32767.00077, "trades": 182, "taker_buy_base": 24532.89, "taker_buy_quote": 9596.2224 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.39, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 118629.69, "close_time": 1765238399999, "quote_volume": 46077.30613, "trades": 359, "taker_buy_base": 59867.13, "taker_buy_quote": 23272.33633 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.391, "low": 0.387, "close": 0.387, "volume": 88715.19, "close_time": 1765241999999, "quote_volume": 34524.92013, "trades": 223, "taker_buy_base": 51194.11, "taker_buy_quote": 19930.92119 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 65680.06, "close_time": 1765245599999, "quote_volume": 25296.51212, "trades": 199, "taker_buy_base": 24409.55, "taker_buy_quote": 9424.66698 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 33306.55, "close_time": 1765249199999, "quote_volume": 12830.14075, "trades": 67, "taker_buy_base": 20499.24, "taker_buy_quote": 7895.91974 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.385, "volume": 144276.66, "close_time": 1765252799999, "quote_volume": 55239.41316, "trades": 313, "taker_buy_base": 63217.13, "taker_buy_quote": 24235.23978 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.38, "volume": 78820.31, "close_time": 1765256399999, "quote_volume": 30128.62792, "trades": 229, "taker_buy_base": 25044.47, "taker_buy_quote": 9589.7848 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.382, "volume": 85398.07, "close_time": 1765259999999, "quote_volume": 32543.13881, "trades": 275, "taker_buy_base": 33884.36, "taker_buy_quote": 12917.04372 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.382, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 99053.76, "close_time": 1765263599999, "quote_volume": 37622.04457, "trades": 152, "taker_buy_base": 41391.08, "taker_buy_quote": 15719.4068 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 82189.12, "close_time": 1765267199999, "quote_volume": 31362.37349, "trades": 106, "taker_buy_base": 44786.85, "taker_buy_quote": 17138.12716 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 50159.82, "close_time": 1765270799999, "quote_volume": 19226.21317, "trades": 136, "taker_buy_base": 35237.52, "taker_buy_quote": 13503.55756 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 23970.7, "close_time": 1765274399999, "quote_volume": 9172.30589, "trades": 157, "taker_buy_base": 9778.35, "taker_buy_quote": 3741.23125 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.383, "high": 0.387, "low": 0.383, "close": 0.384, "volume": 93107.66, "close_time": 1765277999999, "quote_volume": 35761.68471, "trades": 265, "taker_buy_base": 31655.32, "taker_buy_quote": 12177.71316 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 66747.57, "close_time": 1765281599999, "quote_volume": 25692.82087, "trades": 143, "taker_buy_base": 30869.16, "taker_buy_quote": 11881.47292 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.389, "volume": 124762.71, "close_time": 1765285199999, "quote_volume": 48482.94168, "trades": 235, "taker_buy_base": 74208.9, "taker_buy_quote": 28868.89337 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.389, "volume": 65871.19, "close_time": 1765288799999, "quote_volume": 25679.46954, "trades": 273, "taker_buy_base": 37380.52, "taker_buy_quote": 14593.12578 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.39, "high": 0.391, "low": 0.386, "close": 0.388, "volume": 114538.5, "close_time": 1765292399999, "quote_volume": 44479.36492, "trades": 292, "taker_buy_base": 38189.02, "taker_buy_quote": 14836.91954 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.389, "high": 0.409, "low": 0.389, "close": 0.407, "volume": 574617.44, "close_time": 1765295999999, "quote_volume": 229926.90482, "trades": 2123, "taker_buy_base": 325359.52, "taker_buy_quote": 130130.18447 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.407, "high": 0.449, "low": 0.407, "close": 0.446, "volume": 1871436.78, "close_time": 1765299599999, "quote_volume": 805988.61911, "trades": 4603, "taker_buy_base": 1072009.01, "taker_buy_quote": 460993.68404 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.446, "high": 0.454, "low": 0.441, "close": 0.448, "volume": 1056143.57, "close_time": 1765303199999, "quote_volume": 473283.41341, "trades": 2295, "taker_buy_base": 549629.66, "taker_buy_quote": 246462.04812 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.448, "high": 0.451, "low": 0.441, "close": 0.446, "volume": 873327.75, "close_time": 1765306799999, "quote_volume": 389477.65746, "trades": 1526, "taker_buy_base": 537482.96, "taker_buy_quote": 239922.47621 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.447, "high": 0.448, "low": 0.442, "close": 0.444, "volume": 412578.29, "close_time": 1765310399999, "quote_volume": 183549.55437, "trades": 840, "taker_buy_base": 163951.99, "taker_buy_quote": 73049.34427 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.443, "high": 0.443, "low": 0.429, "close": 0.43, "volume": 409098.84, "close_time": 1765313999999, "quote_volume": 177628.73497, "trades": 1082, "taker_buy_base": 166491.22, "taker_buy_quote": 72321.07465 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.431, "high": 0.435, "low": 0.423, "close": 0.429, "volume": 314734.31, "close_time": 1765317599999, "quote_volume": 135034.95716, "trades": 870, "taker_buy_base": 160802.28, "taker_buy_quote": 69009.96859 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.429, "high": 0.434, "low": 0.428, "close": 0.434, "volume": 272795.32, "close_time": 1765321199999, "quote_volume": 117452.9958, "trades": 417, "taker_buy_base": 168083.6, "taker_buy_quote": 72368.39857 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.433, "high": 0.44, "low": 0.432, "close": 0.437, "volume": 147260.32, "close_time": 1765324799999, "quote_volume": 64151.49437, "trades": 403, "taker_buy_base": 106149.95, "taker_buy_quote": 46260.48351 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.437, "close": 0.439, "volume": 186705.76, "close_time": 1765328399999, "quote_volume": 81926.66056, "trades": 430, "taker_buy_base": 98088.69, "taker_buy_quote": 43043.7174 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.439, "high": 0.44, "low": 0.431, "close": 0.432, "volume": 364227.28, "close_time": 1765331999999, "quote_volume": 158622.99459, "trades": 720, "taker_buy_base": 158068.22, "taker_buy_quote": 68800.0003 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.43, "high": 0.431, "low": 0.426, "close": 0.428, "volume": 116575.2, "close_time": 1765335599999, "quote_volume": 49944.9232, "trades": 422, "taker_buy_base": 58429.66, "taker_buy_quote": 25025.59225 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.428, "high": 0.436, "low": 0.425, "close": 0.43, "volume": 257476.29, "close_time": 1765339199999, "quote_volume": 110671.08005, "trades": 581, "taker_buy_base": 117722.79, "taker_buy_quote": 50616.56387 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.429, "volume": 96777.32, "close_time": 1765342799999, "quote_volume": 41545.30962, "trades": 239, "taker_buy_base": 53740.59, "taker_buy_quote": 23088.81143 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.429, "high": 0.431, "low": 0.427, "close": 0.428, "volume": 189625.01, "close_time": 1765346399999, "quote_volume": 81441.24367, "trades": 226, "taker_buy_base": 137304.09, "taker_buy_quote": 58998.27374 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.429, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 89984.45, "close_time": 1765349999999, "quote_volume": 38550.75389, "trades": 225, "taker_buy_base": 40213.99, "taker_buy_quote": 17238.21643 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.426, "high": 0.427, "low": 0.419, "close": 0.424, "volume": 201537.08, "close_time": 1765353599999, "quote_volume": 85114.59423, "trades": 576, "taker_buy_base": 112605.51, "taker_buy_quote": 47584.28293 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 128098.66, "close_time": 1765357199999, "quote_volume": 54099.06988, "trades": 180, "taker_buy_base": 63624.29, "taker_buy_quote": 26853.50664 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.422, "high": 0.422, "low": 0.411, "close": 0.417, "volume": 432829.67, "close_time": 1765360799999, "quote_volume": 179353.26809, "trades": 838, "taker_buy_base": 193918.16, "taker_buy_quote": 80402.82278 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.417, "high": 0.421, "low": 0.406, "close": 0.408, "volume": 373032.89, "close_time": 1765364399999, "quote_volume": 153497.36144, "trades": 862, "taker_buy_base": 173803.58, "taker_buy_quote": 71554.41643 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.408, "high": 0.411, "low": 0.402, "close": 0.406, "volume": 245554.17, "close_time": 1765367999999, "quote_volume": 99561.34128, "trades": 559, "taker_buy_base": 121426.39, "taker_buy_quote": 49154.63788 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 111295.96, "close_time": 1765371599999, "quote_volume": 45199.8791, "trades": 256, "taker_buy_base": 76528.45, "taker_buy_quote": 31101.21113 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 130646.65, "close_time": 1765375199999, "quote_volume": 53082.32681, "trades": 252, "taker_buy_base": 77378.81, "taker_buy_quote": 31462.1692 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.407, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 186330.48, "close_time": 1765378799999, "quote_volume": 75485.20764, "trades": 302, "taker_buy_base": 78827.48, "taker_buy_quote": 32013.28891 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 422510.71, "close_time": 1765382399999, "quote_volume": 171334.5558, "trades": 562, "taker_buy_base": 120167.51, "taker_buy_quote": 48743.69315 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.404, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 511789.23, "close_time": 1765385999999, "quote_volume": 207797.63679, "trades": 563, "taker_buy_base": 206697.38, "taker_buy_quote": 83955.80923 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.406, "high": 0.412, "low": 0.405, "close": 0.41, "volume": 157419.02, "close_time": 1765389599999, "quote_volume": 64505.38761, "trades": 368, "taker_buy_base": 103930.55, "taker_buy_quote": 42586.90659 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.409, "high": 0.417, "low": 0.407, "close": 0.411, "volume": 332982.23, "close_time": 1765393199999, "quote_volume": 137342.47862, "trades": 812, "taker_buy_base": 152362.87, "taker_buy_quote": 62820.92217 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.412, "high": 0.421, "low": 0.407, "close": 0.41, "volume": 1076960.9, "close_time": 1765396799999, "quote_volume": 444340.19056, "trades": 2276, "taker_buy_base": 551067.56, "taker_buy_quote": 227551.97931 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.411, "high": 0.424, "low": 0.404, "close": 0.407, "volume": 950123.75, "close_time": 1765400399999, "quote_volume": 393646.71561, "trades": 2065, "taker_buy_base": 384586.9, "taker_buy_quote": 159909.92266 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.407, "high": 0.408, "low": 0.394, "close": 0.395, "volume": 453417.99, "close_time": 1765403999999, "quote_volume": 181623.13383, "trades": 949, "taker_buy_base": 146962.07, "taker_buy_quote": 59064.14669 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.395, "high": 0.399, "low": 0.387, "close": 0.397, "volume": 358135.08, "close_time": 1765407599999, "quote_volume": 140825.80447, "trades": 853, "taker_buy_base": 169552.41, "taker_buy_quote": 66696.67925 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.397, "high": 0.398, "low": 0.391, "close": 0.391, "volume": 131114.08, "close_time": 1765411199999, "quote_volume": 51907.87342, "trades": 242, "taker_buy_base": 85065.25, "taker_buy_quote": 33778.03185 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.391, "low": 0.385, "close": 0.386, "volume": 217609.18, "close_time": 1765414799999, "quote_volume": 84277.76475, "trades": 638, "taker_buy_base": 89550.39, "taker_buy_quote": 34743.64521 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.386, "volume": 130315.31, "close_time": 1765418399999, "quote_volume": 50281.14698, "trades": 396, "taker_buy_base": 61339.41, "taker_buy_quote": 23657.64666 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.379, "volume": 304555.17, "close_time": 1765421999999, "quote_volume": 115961.79533, "trades": 819, "taker_buy_base": 84206.19, "taker_buy_quote": 32062.01888 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.378, "high": 0.38, "low": 0.371, "close": 0.371, "volume": 226274.79, "close_time": 1765425599999, "quote_volume": 84615.48459, "trades": 546, "taker_buy_base": 75840.79, "taker_buy_quote": 28343.24372 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.371, "high": 0.382, "low": 0.37, "close": 0.381, "volume": 563471.13, "close_time": 1765429199999, "quote_volume": 210605.94296, "trades": 803, "taker_buy_base": 220807.21, "taker_buy_quote": 82883.9657 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.38, "high": 0.387, "low": 0.38, "close": 0.386, "volume": 346424.54, "close_time": 1765432799999, "quote_volume": 133318.1928, "trades": 851, "taker_buy_base": 184314.84, "taker_buy_quote": 70978.6174 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.386, "high": 0.387, "low": 0.381, "close": 0.385, "volume": 523900.56, "close_time": 1765436399999, "quote_volume": 201175.86883, "trades": 832, "taker_buy_base": 295844.89, "taker_buy_quote": 113483.30137 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 38603.02, "close_time": 1765439999999, "quote_volume": 14850.06294, "trades": 73, "taker_buy_base": 21560.22, "taker_buy_quote": 8297.64703 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.385, "high": 0.385, "low": 0.381, "close": 0.382, "volume": 117250.11, "close_time": 1765443599999, "quote_volume": 44861.75069, "trades": 268, "taker_buy_base": 49193.35, "taker_buy_quote": 18812.95358 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.379, "volume": 104946.18, "close_time": 1765447199999, "quote_volume": 39971.72477, "trades": 318, "taker_buy_base": 54915.79, "taker_buy_quote": 20913.29295 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 46515.68, "close_time": 1765450799999, "quote_volume": 17615.82191, "trades": 119, "taker_buy_base": 19043.28, "taker_buy_quote": 7214.88117 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.378, "high": 0.385, "low": 0.378, "close": 0.383, "volume": 118518.96, "close_time": 1765454399999, "quote_volume": 45061.15021, "trades": 252, "taker_buy_base": 79092.82, "taker_buy_quote": 30089.79798 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 75065.29, "close_time": 1765457999999, "quote_volume": 28714.38211, "trades": 221, "taker_buy_base": 46485.82, "taker_buy_quote": 17784.4621 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.382, "high": 0.385, "low": 0.381, "close": 0.382, "volume": 152998.56, "close_time": 1765461599999, "quote_volume": 58618.51929, "trades": 292, "taker_buy_base": 76833.6, "taker_buy_quote": 29457.46313 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.383, "high": 0.387, "low": 0.38, "close": 0.385, "volume": 249121.65, "close_time": 1765465199999, "quote_volume": 95664.4626, "trades": 563, "taker_buy_base": 127265.82, "taker_buy_quote": 48882.96468 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.384, "high": 0.393, "low": 0.383, "close": 0.39, "volume": 711622.42, "close_time": 1765468799999, "quote_volume": 276830.0643, "trades": 887, "taker_buy_base": 222622.67, "taker_buy_quote": 86651.47364 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.391, "high": 0.395, "low": 0.387, "close": 0.391, "volume": 224924.51, "close_time": 1765472399999, "quote_volume": 87767.45893, "trades": 489, "taker_buy_base": 108851.12, "taker_buy_quote": 42523.31321 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.391, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 179879.14, "close_time": 1765475999999, "quote_volume": 70123.57157, "trades": 273, "taker_buy_base": 106866.07, "taker_buy_quote": 41657.56379 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.388, "high": 0.4, "low": 0.388, "close": 0.394, "volume": 288880.37, "close_time": 1765479599999, "quote_volume": 114033.61281, "trades": 663, "taker_buy_base": 168905.94, "taker_buy_quote": 66759.30663 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.394, "high": 0.403, "low": 0.394, "close": 0.396, "volume": 529179.54, "close_time": 1765483199999, "quote_volume": 211175.21258, "trades": 1625, "taker_buy_base": 280817.37, "taker_buy_quote": 112184.88221 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.402, "volume": 183940.34, "close_time": 1765486799999, "quote_volume": 73354.2294, "trades": 435, "taker_buy_base": 102309.52, "taker_buy_quote": 40847.84702 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.402, "high": 0.414, "low": 0.401, "close": 0.408, "volume": 449760.48, "close_time": 1765490399999, "quote_volume": 183114.32592, "trades": 1133, "taker_buy_base": 242604.79, "taker_buy_quote": 98836.41871 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.409, "high": 0.411, "low": 0.403, "close": 0.404, "volume": 870764.69, "close_time": 1765493999999, "quote_volume": 352790.50634, "trades": 992, "taker_buy_base": 609249.77, "taker_buy_quote": 246722.08131 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.403, "high": 0.405, "low": 0.4, "close": 0.402, "volume": 112603.41, "close_time": 1765497599999, "quote_volume": 45329.63989, "trades": 343, "taker_buy_base": 67326.09, "taker_buy_quote": 27107.59411 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.403, "high": 0.404, "low": 0.396, "close": 0.396, "volume": 169276.23, "close_time": 1765501199999, "quote_volume": 67924.53016, "trades": 417, "taker_buy_base": 59885.36, "taker_buy_quote": 24060.7069 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 79066.31, "close_time": 1765504799999, "quote_volume": 31447.74921, "trades": 196, "taker_buy_base": 36851.87, "taker_buy_quote": 14672.89117 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 93892.18, "close_time": 1765508399999, "quote_volume": 37674.23925, "trades": 200, "taker_buy_base": 39889.35, "taker_buy_quote": 16006.72613 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4, "high": 0.401, "low": 0.395, "close": 0.397, "volume": 80307.36, "close_time": 1765511999999, "quote_volume": 31869.04364, "trades": 211, "taker_buy_base": 40979.68, "taker_buy_quote": 16272.98867 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.397, "high": 0.397, "low": 0.39, "close": 0.393, "volume": 184363.84, "close_time": 1765515599999, "quote_volume": 72326.06658, "trades": 396, "taker_buy_base": 101687.52, "taker_buy_quote": 39884.05197 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 61524.27, "close_time": 1765519199999, "quote_volume": 24229.39041, "trades": 169, "taker_buy_base": 23820.14, "taker_buy_quote": 9388.40146 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.397, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 403981.06, "close_time": 1765522799999, "quote_volume": 160215.26461, "trades": 607, "taker_buy_base": 127826.31, "taker_buy_quote": 50818.13009 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 120193.71, "close_time": 1765526399999, "quote_volume": 47502.14277, "trades": 263, "taker_buy_base": 70220.43, "taker_buy_quote": 27760.52068 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 153060.33, "close_time": 1765529999999, "quote_volume": 60388.0996, "trades": 217, "taker_buy_base": 53995.59, "taker_buy_quote": 21329.15897 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 79836.3, "close_time": 1765533599999, "quote_volume": 31622.42354, "trades": 194, "taker_buy_base": 51217.05, "taker_buy_quote": 20305.94987 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 39247.58, "close_time": 1765537199999, "quote_volume": 15587.90958, "trades": 92, "taker_buy_base": 18835.08, "taker_buy_quote": 7478.51629 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 56767.57, "close_time": 1765540799999, "quote_volume": 22495.50212, "trades": 113, "taker_buy_base": 26905.42, "taker_buy_quote": 10671.32443 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.402, "volume": 230184.46, "close_time": 1765544399999, "quote_volume": 91953.78846, "trades": 344, "taker_buy_base": 49068.79, "taker_buy_quote": 19601.001 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 100468.57, "close_time": 1765547999999, "quote_volume": 40186.81368, "trades": 213, "taker_buy_base": 65864.09, "taker_buy_quote": 26359.49809 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.399, "high": 0.402, "low": 0.397, "close": 0.4, "volume": 186096.57, "close_time": 1765551599999, "quote_volume": 74432.59529, "trades": 298, "taker_buy_base": 82309.94, "taker_buy_quote": 32935.85461 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.399, "high": 0.399, "low": 0.374, "close": 0.376, "volume": 694282.55, "close_time": 1765555199999, "quote_volume": 267287.07229, "trades": 1608, "taker_buy_base": 287022.03, "taker_buy_quote": 110677.71314 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.376, "high": 0.376, "low": 0.368, "close": 0.374, "volume": 484495.18, "close_time": 1765558799999, "quote_volume": 180078.22712, "trades": 1040, "taker_buy_base": 258115.44, "taker_buy_quote": 96011.87265 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.375, "high": 0.381, "low": 0.375, "close": 0.378, "volume": 296668.06, "close_time": 1765562399999, "quote_volume": 112216.90868, "trades": 748, "taker_buy_base": 172798.89, "taker_buy_quote": 65391.85298 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.378, "high": 0.386, "low": 0.377, "close": 0.382, "volume": 188494.16, "close_time": 1765565999999, "quote_volume": 72078.39531, "trades": 546, "taker_buy_base": 99106.87, "taker_buy_quote": 37897.01048 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.381, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 210948.39, "close_time": 1765569599999, "quote_volume": 80268.57059, "trades": 340, "taker_buy_base": 96712.19, "taker_buy_quote": 36813.53226 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 213462.79, "close_time": 1765573199999, "quote_volume": 81551.48352, "trades": 308, "taker_buy_base": 117295.84, "taker_buy_quote": 44825.65654 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 112001.79, "close_time": 1765576799999, "quote_volume": 42827.4301, "trades": 200, "taker_buy_base": 42341.83, "taker_buy_quote": 16196.46416 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.382, "high": 0.39, "low": 0.382, "close": 0.387, "volume": 161011.85, "close_time": 1765580399999, "quote_volume": 62176.05847, "trades": 346, "taker_buy_base": 78620.25, "taker_buy_quote": 30318.32233 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.387, "high": 0.391, "low": 0.387, "close": 0.39, "volume": 96064.83, "close_time": 1765583999999, "quote_volume": 37376.335, "trades": 206, "taker_buy_base": 62813.51, "taker_buy_quote": 24434.20786 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 136179.22, "close_time": 1765587599999, "quote_volume": 53103.18392, "trades": 302, "taker_buy_base": 72575.73, "taker_buy_quote": 28303.58728 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 96373.53, "close_time": 1765591199999, "quote_volume": 37587.60321, "trades": 160, "taker_buy_base": 32512.14, "taker_buy_quote": 12685.35199 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 162036.24, "close_time": 1765594799999, "quote_volume": 63234.92659, "trades": 210, "taker_buy_base": 93819.45, "taker_buy_quote": 36630.9266 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.39, "high": 0.396, "low": 0.39, "close": 0.392, "volume": 187685.63, "close_time": 1765598399999, "quote_volume": 73744.29444, "trades": 388, "taker_buy_base": 114995.91, "taker_buy_quote": 45163.64519 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.393, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 144274.16, "close_time": 1765601999999, "quote_volume": 56851.0866, "trades": 285, "taker_buy_base": 86464.66, "taker_buy_quote": 34075.73008 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.396, "high": 0.399, "low": 0.393, "close": 0.394, "volume": 113360.12, "close_time": 1765605599999, "quote_volume": 44801.16493, "trades": 266, "taker_buy_base": 52953.18, "taker_buy_quote": 20922.48491 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 81461.85, "close_time": 1765609199999, "quote_volume": 32025.00769, "trades": 141, "taker_buy_base": 36070.25, "taker_buy_quote": 14176.6716 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.398, "volume": 226431.43, "close_time": 1765612799999, "quote_volume": 90110.91404, "trades": 466, "taker_buy_base": 112941.68, "taker_buy_quote": 44940.72295 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.399, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 272224.83, "close_time": 1765616399999, "quote_volume": 109010.23063, "trades": 409, "taker_buy_base": 159451.93, "taker_buy_quote": 63887.99934 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 200785.57, "close_time": 1765619999999, "quote_volume": 79858.60807, "trades": 246, "taker_buy_base": 70038.55, "taker_buy_quote": 27851.69168 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 129294.45, "close_time": 1765623599999, "quote_volume": 51483.17908, "trades": 171, "taker_buy_base": 72543.39, "taker_buy_quote": 28897.94687 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 109127.11, "close_time": 1765627199999, "quote_volume": 43264.99878, "trades": 127, "taker_buy_base": 63892.04, "taker_buy_quote": 25344.40824 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 192004.22, "close_time": 1765630799999, "quote_volume": 76225.05522, "trades": 201, "taker_buy_base": 86203.87, "taker_buy_quote": 34225.37492 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 157297.36, "close_time": 1765634399999, "quote_volume": 62370.25209, "trades": 134, "taker_buy_base": 45138.38, "taker_buy_quote": 17917.81499 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 215768.84, "close_time": 1765637999999, "quote_volume": 85692.6961, "trades": 298, "taker_buy_base": 120811.56, "taker_buy_quote": 47982.33893 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.398, "high": 0.402, "low": 0.397, "close": 0.398, "volume": 267160.14, "close_time": 1765641599999, "quote_volume": 106595.69827, "trades": 441, "taker_buy_base": 149955.87, "taker_buy_quote": 59820.59373 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 147567.76, "close_time": 1765645199999, "quote_volume": 58728.27494, "trades": 324, "taker_buy_base": 88218.76, "taker_buy_quote": 35118.72214 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.399, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 100373.6, "close_time": 1765648799999, "quote_volume": 39880.05634, "trades": 196, "taker_buy_base": 50164.82, "taker_buy_quote": 19928.51151 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 121593.12, "close_time": 1765652399999, "quote_volume": 48441.06945, "trades": 141, "taker_buy_base": 67509.43, "taker_buy_quote": 26891.66406 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 87864.18, "close_time": 1765655999999, "quote_volume": 35080.36148, "trades": 88, "taker_buy_base": 56643.2, "taker_buy_quote": 22623.53893 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 117083.91, "close_time": 1765659599999, "quote_volume": 46641.05915, "trades": 178, "taker_buy_base": 71896.43, "taker_buy_quote": 28641.52525 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 253151.02, "close_time": 1765663199999, "quote_volume": 100723.64105, "trades": 332, "taker_buy_base": 86145.35, "taker_buy_quote": 34311.96253 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.399, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 206524.2, "close_time": 1765666799999, "quote_volume": 82036.64725, "trades": 299, "taker_buy_base": 96893.45, "taker_buy_quote": 38520.20065 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 69326.44, "close_time": 1765670399999, "quote_volume": 27497.68023, "trades": 106, "taker_buy_base": 37918.91, "taker_buy_quote": 15046.95677 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 141112.01, "close_time": 1765673999999, "quote_volume": 55783.48317, "trades": 238, "taker_buy_base": 68190.52, "taker_buy_quote": 26968.37677 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 102526.98, "close_time": 1765677599999, "quote_volume": 40535.20283, "trades": 176, "taker_buy_base": 57023.92, "taker_buy_quote": 22554.51406 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 50578.7, "close_time": 1765681199999, "quote_volume": 20007.18716, "trades": 75, "taker_buy_base": 38075.15, "taker_buy_quote": 15061.84076 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 49582.23, "close_time": 1765684799999, "quote_volume": 19661.55851, "trades": 88, "taker_buy_base": 12912.86, "taker_buy_quote": 5124.561 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.396, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 144965.43, "close_time": 1765688399999, "quote_volume": 56961.16869, "trades": 265, "taker_buy_base": 48723.55, "taker_buy_quote": 19196.23552 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 116641.56, "close_time": 1765691999999, "quote_volume": 45509.28349, "trades": 216, "taker_buy_base": 72339.74, "taker_buy_quote": 28235.70026 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.389, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 129242.43, "close_time": 1765695599999, "quote_volume": 50439.71392, "trades": 201, "taker_buy_base": 76457.19, "taker_buy_quote": 29861.11381 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 156312.39, "close_time": 1765699199999, "quote_volume": 61780.08426, "trades": 206, "taker_buy_base": 114110.43, "taker_buy_quote": 45121.86837 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 114598.3, "close_time": 1765702799999, "quote_volume": 45520.47402, "trades": 193, "taker_buy_base": 64562.92, "taker_buy_quote": 25637.46516 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.398, "volume": 124089.87, "close_time": 1765706399999, "quote_volume": 49195.06611, "trades": 241, "taker_buy_base": 78588.16, "taker_buy_quote": 31167.07692 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 271922.39, "close_time": 1765709999999, "quote_volume": 107933.17462, "trades": 459, "taker_buy_base": 81845.13, "taker_buy_quote": 32468.85173 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.397, "high": 0.397, "low": 0.391, "close": 0.395, "volume": 325436.59, "close_time": 1765713599999, "quote_volume": 128506.8637, "trades": 390, "taker_buy_base": 146426.11, "taker_buy_quote": 57837.63592 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 189631.14, "close_time": 1765717199999, "quote_volume": 74649.96002, "trades": 374, "taker_buy_base": 80854.27, "taker_buy_quote": 31869.06712 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 140023.73, "close_time": 1765720799999, "quote_volume": 54996.95317, "trades": 219, "taker_buy_base": 72008.91, "taker_buy_quote": 28311.84413 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.395, "high": 0.395, "low": 0.386, "close": 0.389, "volume": 259981.48, "close_time": 1765724399999, "quote_volume": 101548.82093, "trades": 438, "taker_buy_base": 118601.05, "taker_buy_quote": 46338.19712 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 222429.78, "close_time": 1765727999999, "quote_volume": 86413.70781, "trades": 392, "taker_buy_base": 108203.06, "taker_buy_quote": 42037.85078 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.387, "high": 0.392, "low": 0.386, "close": 0.389, "volume": 369552.58, "close_time": 1765731599999, "quote_volume": 143694.16062, "trades": 775, "taker_buy_base": 169830.53, "taker_buy_quote": 66050.83385 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.389, "high": 0.391, "low": 0.379, "close": 0.382, "volume": 381749.37, "close_time": 1765735199999, "quote_volume": 146728.93535, "trades": 720, "taker_buy_base": 153181.43, "taker_buy_quote": 58878.08395 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.381, "high": 0.389, "low": 0.381, "close": 0.387, "volume": 343063.25, "close_time": 1765738799999, "quote_volume": 131985.79862, "trades": 692, "taker_buy_base": 223493.11, "taker_buy_quote": 86045.0378 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.386, "high": 0.386, "low": 0.381, "close": 0.383, "volume": 193904.56, "close_time": 1765742399999, "quote_volume": 74292.80943, "trades": 342, "taker_buy_base": 81753.57, "taker_buy_quote": 31320.31591 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.383, "high": 0.387, "low": 0.38, "close": 0.382, "volume": 308265.01, "close_time": 1765745999999, "quote_volume": 118300.25308, "trades": 509, "taker_buy_base": 165365.41, "taker_buy_quote": 63479.63157 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.382, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 136667.97, "close_time": 1765749599999, "quote_volume": 52002.64147, "trades": 355, "taker_buy_base": 69336.21, "taker_buy_quote": 26393.311 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 161949.21, "close_time": 1765753199999, "quote_volume": 61555.42158, "trades": 232, "taker_buy_base": 80713.99, "taker_buy_quote": 30683.31644 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.382, "high": 0.383, "low": 0.374, "close": 0.379, "volume": 230343.53, "close_time": 1765756799999, "quote_volume": 87193.8443, "trades": 471, "taker_buy_base": 110740.51, "taker_buy_quote": 41930.65027 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.383, "volume": 335877.48, "close_time": 1765760399999, "quote_volume": 127949.10011, "trades": 717, "taker_buy_base": 160253.31, "taker_buy_quote": 61061.10739 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.384, "high": 0.391, "low": 0.383, "close": 0.389, "volume": 163240.52, "close_time": 1765763999999, "quote_volume": 62950.05084, "trades": 541, "taker_buy_base": 75244.08, "taker_buy_quote": 29011.62206 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.389, "high": 0.393, "low": 0.387, "close": 0.387, "volume": 116803.17, "close_time": 1765767599999, "quote_volume": 45604.02052, "trades": 348, "taker_buy_base": 61504.02, "taker_buy_quote": 24026.61366 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.39, "volume": 163831.34, "close_time": 1765771199999, "quote_volume": 63829.1027, "trades": 235, "taker_buy_base": 78424.58, "taker_buy_quote": 30560.75635 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 89217.14, "close_time": 1765774799999, "quote_volume": 34827.89294, "trades": 152, "taker_buy_base": 47957.9, "taker_buy_quote": 18720.62716 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 175622.1, "close_time": 1765778399999, "quote_volume": 69135.50414, "trades": 156, "taker_buy_base": 121578.08, "taker_buy_quote": 47868.52703 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 201794.6, "close_time": 1765781999999, "quote_volume": 79605.31223, "trades": 319, "taker_buy_base": 87083.77, "taker_buy_quote": 34361.49265 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.394, "high": 0.395, "low": 0.39, "close": 0.391, "volume": 58316.67, "close_time": 1765785599999, "quote_volume": 22835.879, "trades": 115, "taker_buy_base": 30893.23, "taker_buy_quote": 12083.84694 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 158251.07, "close_time": 1765789199999, "quote_volume": 62289.4139, "trades": 208, "taker_buy_base": 79763.61, "taker_buy_quote": 31380.41984 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.396, "volume": 181491.11, "close_time": 1765792799999, "quote_volume": 71616.23153, "trades": 208, "taker_buy_base": 65211.93, "taker_buy_quote": 25737.83472 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 404307.08, "close_time": 1765796399999, "quote_volume": 160007.72136, "trades": 344, "taker_buy_base": 230195.4, "taker_buy_quote": 91107.52236 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 119557.92, "close_time": 1765799999999, "quote_volume": 47383.38967, "trades": 242, "taker_buy_base": 48934.46, "taker_buy_quote": 19391.45761 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.395, "high": 0.4, "low": 0.394, "close": 0.399, "volume": 310728.7, "close_time": 1765803599999, "quote_volume": 123260.48992, "trades": 1079, "taker_buy_base": 182780.98, "taker_buy_quote": 72591.56309 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.399, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 558903.26, "close_time": 1765807199999, "quote_volume": 222083.19111, "trades": 1647, "taker_buy_base": 300315.86, "taker_buy_quote": 119380.3541 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.398, "high": 0.406, "low": 0.388, "close": 0.392, "volume": 573331.48, "close_time": 1765810799999, "quote_volume": 228599.46323, "trades": 1644, "taker_buy_base": 260511.85, "taker_buy_quote": 103973.11808 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.391, "high": 0.396, "low": 0.371, "close": 0.375, "volume": 986794.7, "close_time": 1765814399999, "quote_volume": 375704.19404, "trades": 2460, "taker_buy_base": 458284.48, "taker_buy_quote": 174497.68996 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.374, "high": 0.377, "low": 0.369, "close": 0.375, "volume": 665168.13, "close_time": 1765817999999, "quote_volume": 248024.17053, "trades": 1118, "taker_buy_base": 300333.35, "taker_buy_quote": 112067.99328 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.374, "high": 0.375, "low": 0.368, "close": 0.368, "volume": 403571.25, "close_time": 1765821599999, "quote_volume": 149852.85787, "trades": 565, "taker_buy_base": 144093.46, "taker_buy_quote": 53557.97027 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.367, "high": 0.369, "low": 0.362, "close": 0.369, "volume": 271848.69, "close_time": 1765825199999, "quote_volume": 99430.37498, "trades": 644, "taker_buy_base": 150456.99, "taker_buy_quote": 55039.59685 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.37, "high": 0.374, "low": 0.367, "close": 0.367, "volume": 602176.76, "close_time": 1765828799999, "quote_volume": 223409.51632, "trades": 936, "taker_buy_base": 238472.87, "taker_buy_quote": 88487.14272 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.366, "high": 0.368, "low": 0.362, "close": 0.365, "volume": 281698.6, "close_time": 1765832399999, "quote_volume": 102584.20251, "trades": 525, "taker_buy_base": 155235.16, "taker_buy_quote": 56548.01305 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.365, "high": 0.373, "low": 0.365, "close": 0.369, "volume": 177836.15, "close_time": 1765835999999, "quote_volume": 65604.13078, "trades": 321, "taker_buy_base": 102087.69, "taker_buy_quote": 37671.77261 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.373, "volume": 227767.49, "close_time": 1765839599999, "quote_volume": 84405.75493, "trades": 328, "taker_buy_base": 128710.09, "taker_buy_quote": 47688.36522 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.373, "high": 0.375, "low": 0.371, "close": 0.373, "volume": 135735.33, "close_time": 1765843199999, "quote_volume": 50609.07039, "trades": 270, "taker_buy_base": 74415.91, "taker_buy_quote": 27747.12619 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.376, "low": 0.368, "close": 0.368, "volume": 148180.64, "close_time": 1765846799999, "quote_volume": 55234.89398, "trades": 265, "taker_buy_base": 52837.1, "taker_buy_quote": 19723.97145 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.367, "volume": 160092.0, "close_time": 1765850399999, "quote_volume": 58894.41726, "trades": 361, "taker_buy_base": 87281.18, "taker_buy_quote": 32119.60287 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.367, "high": 0.371, "low": 0.364, "close": 0.369, "volume": 134178.27, "close_time": 1765853999999, "quote_volume": 49338.09747, "trades": 226, "taker_buy_base": 60021.34, "taker_buy_quote": 22088.00324 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.37, "high": 0.37, "low": 0.365, "close": 0.37, "volume": 102941.77, "close_time": 1765857599999, "quote_volume": 37913.21282, "trades": 213, "taker_buy_base": 45173.4, "taker_buy_quote": 16625.62322 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.37, "high": 0.371, "low": 0.363, "close": 0.366, "volume": 159879.94, "close_time": 1765861199999, "quote_volume": 58459.21264, "trades": 361, "taker_buy_base": 86413.67, "taker_buy_quote": 31634.11003 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.366, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 130728.45, "close_time": 1765864799999, "quote_volume": 47858.821, "trades": 196, "taker_buy_base": 77145.52, "taker_buy_quote": 28235.02184 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 183041.67, "close_time": 1765868399999, "quote_volume": 67431.28497, "trades": 197, "taker_buy_base": 73951.45, "taker_buy_quote": 27230.96717 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.368, "high": 0.368, "low": 0.36, "close": 0.362, "volume": 187970.78, "close_time": 1765871999999, "quote_volume": 68418.73352, "trades": 416, "taker_buy_base": 66416.16, "taker_buy_quote": 24265.91147 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.362, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 125101.58, "close_time": 1765875599999, "quote_volume": 45560.11169, "trades": 275, "taker_buy_base": 63477.46, "taker_buy_quote": 23132.54438 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 92614.3, "close_time": 1765879199999, "quote_volume": 33736.73671, "trades": 125, "taker_buy_base": 36612.18, "taker_buy_quote": 13340.84855 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.364, "high": 0.377, "low": 0.363, "close": 0.373, "volume": 200006.48, "close_time": 1765882799999, "quote_volume": 74175.62736, "trades": 577, "taker_buy_base": 111625.87, "taker_buy_quote": 41318.01331 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.374, "high": 0.378, "low": 0.372, "close": 0.377, "volume": 169957.06, "close_time": 1765886399999, "quote_volume": 63780.61415, "trades": 414, "taker_buy_base": 93737.54, "taker_buy_quote": 35174.35683 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.377, "high": 0.377, "low": 0.373, "close": 0.373, "volume": 123229.33, "close_time": 1765889999999, "quote_volume": 46195.59771, "trades": 197, "taker_buy_base": 49279.39, "taker_buy_quote": 18483.87997 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.372, "high": 0.378, "low": 0.368, "close": 0.369, "volume": 443943.74, "close_time": 1765893599999, "quote_volume": 165480.78017, "trades": 1006, "taker_buy_base": 269724.56, "taker_buy_quote": 100719.72949 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.369, "high": 0.378, "low": 0.365, "close": 0.373, "volume": 546322.58, "close_time": 1765897199999, "quote_volume": 203704.79843, "trades": 1275, "taker_buy_base": 333613.28, "taker_buy_quote": 124626.59871 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.373, "high": 0.377, "low": 0.369, "close": 0.376, "volume": 494275.73, "close_time": 1765900799999, "quote_volume": 184121.12202, "trades": 680, "taker_buy_base": 203105.05, "taker_buy_quote": 75875.75048 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.376, "high": 0.376, "low": 0.371, "close": 0.374, "volume": 169035.14, "close_time": 1765904399999, "quote_volume": 63217.2028, "trades": 409, "taker_buy_base": 70255.94, "taker_buy_quote": 26305.58843 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.374, "high": 0.376, "low": 0.37, "close": 0.371, "volume": 303822.9, "close_time": 1765907999999, "quote_volume": 113529.76573, "trades": 584, "taker_buy_base": 156042.66, "taker_buy_quote": 58306.63919 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.372, "high": 0.38, "low": 0.371, "close": 0.378, "volume": 472616.77, "close_time": 1765911599999, "quote_volume": 177871.93265, "trades": 700, "taker_buy_base": 325384.15, "taker_buy_quote": 122633.92163 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.378, "high": 0.38, "low": 0.374, "close": 0.377, "volume": 217025.22, "close_time": 1765915199999, "quote_volume": 81695.43531, "trades": 387, "taker_buy_base": 97597.48, "taker_buy_quote": 36796.23553 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 166352.08, "close_time": 1765918799999, "quote_volume": 62848.3668, "trades": 294, "taker_buy_base": 68773.37, "taker_buy_quote": 25988.12741 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.377, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 110498.61, "close_time": 1765922399999, "quote_volume": 41836.79276, "trades": 157, "taker_buy_base": 56849.5, "taker_buy_quote": 21528.31825 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 175714.06, "close_time": 1765925999999, "quote_volume": 66648.91447, "trades": 222, "taker_buy_base": 63930.29, "taker_buy_quote": 24267.93727 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 133278.95, "close_time": 1765929599999, "quote_volume": 50535.39733, "trades": 276, "taker_buy_base": 56580.04, "taker_buy_quote": 21458.12743 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.379, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 192026.47, "close_time": 1765933199999, "quote_volume": 72309.60846, "trades": 203, "taker_buy_base": 68694.9, "taker_buy_quote": 25881.3799 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.378, "volume": 65052.78, "close_time": 1765936799999, "quote_volume": 24723.74265, "trades": 239, "taker_buy_base": 44222.17, "taker_buy_quote": 16811.62529 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 69476.36, "close_time": 1765940399999, "quote_volume": 26208.02668, "trades": 141, "taker_buy_base": 33845.97, "taker_buy_quote": 12764.04991 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.379, "high": 0.38, "low": 0.375, "close": 0.376, "volume": 51333.63, "close_time": 1765943999999, "quote_volume": 19340.47007, "trades": 183, "taker_buy_base": 31965.59, "taker_buy_quote": 12057.50743 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 76710.89, "close_time": 1765947599999, "quote_volume": 28792.0386, "trades": 171, "taker_buy_base": 41409.74, "taker_buy_quote": 15548.94451 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.375, "high": 0.376, "low": 0.37, "close": 0.373, "volume": 143466.25, "close_time": 1765951199999, "quote_volume": 53486.24903, "trades": 490, "taker_buy_base": 70665.26, "taker_buy_quote": 26336.34001 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.372, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 76394.14, "close_time": 1765954799999, "quote_volume": 28587.5651, "trades": 202, "taker_buy_base": 29659.22, "taker_buy_quote": 11104.41338 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.373, "high": 0.376, "low": 0.373, "close": 0.375, "volume": 64353.49, "close_time": 1765958399999, "quote_volume": 24116.66139, "trades": 141, "taker_buy_base": 48215.06, "taker_buy_quote": 18071.13736 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.375, "high": 0.375, "low": 0.37, "close": 0.372, "volume": 76636.28, "close_time": 1765961999999, "quote_volume": 28503.50703, "trades": 232, "taker_buy_base": 51178.97, "taker_buy_quote": 19040.27525 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 115736.11, "close_time": 1765965599999, "quote_volume": 43040.53959, "trades": 243, "taker_buy_base": 69573.67, "taker_buy_quote": 25884.26997 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 100510.01, "close_time": 1765969199999, "quote_volume": 37239.24247, "trades": 173, "taker_buy_base": 50657.23, "taker_buy_quote": 18771.29959 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 62071.85, "close_time": 1765972799999, "quote_volume": 23086.2388, "trades": 124, "taker_buy_base": 47511.51, "taker_buy_quote": 17673.43354 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 44738.45, "close_time": 1765976399999, "quote_volume": 16664.25139, "trades": 96, "taker_buy_base": 29306.39, "taker_buy_quote": 10921.31786 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.373, "high": 0.377, "low": 0.371, "close": 0.376, "volume": 121560.2, "close_time": 1765979999999, "quote_volume": 45387.09443, "trades": 389, "taker_buy_base": 65501.89, "taker_buy_quote": 24461.60924 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.377, "high": 0.392, "low": 0.37, "close": 0.392, "volume": 523411.81, "close_time": 1765983599999, "quote_volume": 197897.24387, "trades": 1328, "taker_buy_base": 289200.31, "taker_buy_quote": 109333.75469 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.392, "high": 0.403, "low": 0.379, "close": 0.38, "volume": 1126733.95, "close_time": 1765987199999, "quote_volume": 440400.40714, "trades": 2823, "taker_buy_base": 558762.59, "taker_buy_quote": 218759.91751 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.38, "high": 0.384, "low": 0.358, "close": 0.366, "volume": 685568.57, "close_time": 1765990799999, "quote_volume": 252874.48345, "trades": 2042, "taker_buy_base": 293441.6, "taker_buy_quote": 107984.12421 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.365, "high": 0.366, "low": 0.355, "close": 0.357, "volume": 322937.54, "close_time": 1765994399999, "quote_volume": 116437.19812, "trades": 869, "taker_buy_base": 161623.29, "taker_buy_quote": 58274.51337 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.358, "high": 0.362, "low": 0.352, "close": 0.353, "volume": 316997.0, "close_time": 1765997999999, "quote_volume": 113235.60864, "trades": 864, "taker_buy_base": 167809.62, "taker_buy_quote": 60094.86043 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.353, "high": 0.359, "low": 0.35, "close": 0.359, "volume": 263682.77, "close_time": 1766001599999, "quote_volume": 93366.9594, "trades": 579, "taker_buy_base": 157963.42, "taker_buy_quote": 55964.55379 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.359, "high": 0.361, "low": 0.355, "close": 0.356, "volume": 150549.22, "close_time": 1766005199999, "quote_volume": 53928.77833, "trades": 337, "taker_buy_base": 80067.75, "taker_buy_quote": 28707.84033 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.356, "high": 0.357, "low": 0.352, "close": 0.353, "volume": 135404.76, "close_time": 1766008799999, "quote_volume": 47970.13936, "trades": 301, "taker_buy_base": 58801.13, "taker_buy_quote": 20835.47459 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.353, "high": 0.358, "low": 0.35, "close": 0.356, "volume": 236203.2, "close_time": 1766012399999, "quote_volume": 83671.44005, "trades": 340, "taker_buy_base": 143037.9, "taker_buy_quote": 50694.23281 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 89960.09, "close_time": 1766015999999, "quote_volume": 31855.98888, "trades": 269, "taker_buy_base": 59482.8, "taker_buy_quote": 21064.37399 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 69539.44, "close_time": 1766019599999, "quote_volume": 24572.56712, "trades": 182, "taker_buy_base": 36778.29, "taker_buy_quote": 13002.42003 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 100955.07, "close_time": 1766023199999, "quote_volume": 35470.80726, "trades": 214, "taker_buy_base": 36410.57, "taker_buy_quote": 12787.68807 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.352, "high": 0.356, "low": 0.352, "close": 0.355, "volume": 75413.97, "close_time": 1766026799999, "quote_volume": 26687.81218, "trades": 213, "taker_buy_base": 44802.1, "taker_buy_quote": 15876.49537 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 40294.87, "close_time": 1766030399999, "quote_volume": 14184.22461, "trades": 134, "taker_buy_base": 15448.88, "taker_buy_quote": 5438.92705 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 63691.94, "close_time": 1766033999999, "quote_volume": 22465.26064, "trades": 116, "taker_buy_base": 40291.62, "taker_buy_quote": 14205.25105 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.352, "high": 0.352, "low": 0.345, "close": 0.345, "volume": 209452.94, "close_time": 1766037599999, "quote_volume": 72833.88756, "trades": 491, "taker_buy_base": 67095.15, "taker_buy_quote": 23327.72422 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 74828.71, "close_time": 1766041199999, "quote_volume": 25899.07048, "trades": 169, "taker_buy_base": 41018.87, "taker_buy_quote": 14195.38778 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 546514.88, "close_time": 1766044799999, "quote_volume": 190248.39936, "trades": 597, "taker_buy_base": 310841.89, "taker_buy_quote": 108227.9658 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.348, "high": 0.354, "low": 0.348, "close": 0.351, "volume": 229373.87, "close_time": 1766048399999, "quote_volume": 80468.33881, "trades": 509, "taker_buy_base": 119097.09, "taker_buy_quote": 41784.57089 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.351, "high": 0.351, "low": 0.346, "close": 0.349, "volume": 263882.37, "close_time": 1766051999999, "quote_volume": 92245.3977, "trades": 369, "taker_buy_base": 139195.44, "taker_buy_quote": 48594.20916 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.348, "high": 0.352, "low": 0.348, "close": 0.352, "volume": 57610.28, "close_time": 1766055599999, "quote_volume": 20234.4098, "trades": 152, "taker_buy_base": 30615.47, "taker_buy_quote": 10751.38214 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 65176.86, "close_time": 1766059199999, "quote_volume": 22851.04678, "trades": 131, "taker_buy_base": 32178.4, "taker_buy_quote": 11283.48731 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 151461.16, "close_time": 1766062799999, "quote_volume": 53225.6839, "trades": 196, "taker_buy_base": 90269.65, "taker_buy_quote": 31730.14265 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.353, "high": 0.368, "low": 0.353, "close": 0.367, "volume": 536533.21, "close_time": 1766066399999, "quote_volume": 193363.15983, "trades": 1163, "taker_buy_base": 328656.97, "taker_buy_quote": 118380.7883 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.368, "high": 0.371, "low": 0.359, "close": 0.361, "volume": 312458.02, "close_time": 1766069999999, "quote_volume": 114069.87162, "trades": 1098, "taker_buy_base": 156914.04, "taker_buy_quote": 57388.18346 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.362, "high": 0.372, "low": 0.359, "close": 0.365, "volume": 273389.79, "close_time": 1766073599999, "quote_volume": 99568.61219, "trades": 743, "taker_buy_base": 164380.18, "taker_buy_quote": 59748.03059 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.365, "high": 0.366, "low": 0.361, "close": 0.361, "volume": 260613.85, "close_time": 1766077199999, "quote_volume": 94439.57394, "trades": 512, "taker_buy_base": 126829.69, "taker_buy_quote": 45976.0018 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.361, "high": 0.361, "low": 0.334, "close": 0.339, "volume": 985441.23, "close_time": 1766080799999, "quote_volume": 335527.63813, "trades": 2307, "taker_buy_base": 415835.2, "taker_buy_quote": 141076.77541 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.339, "high": 0.344, "low": 0.334, "close": 0.335, "volume": 300711.76, "close_time": 1766084399999, "quote_volume": 101918.44154, "trades": 671, "taker_buy_base": 134672.51, "taker_buy_quote": 45755.45123 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.334, "high": 0.336, "low": 0.324, "close": 0.326, "volume": 309221.77, "close_time": 1766087999999, "quote_volume": 102252.87225, "trades": 909, "taker_buy_base": 137350.57, "taker_buy_quote": 45523.17855 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.326, "high": 0.331, "low": 0.326, "close": 0.327, "volume": 247745.29, "close_time": 1766091599999, "quote_volume": 81372.40152, "trades": 536, "taker_buy_base": 141132.68, "taker_buy_quote": 46403.88571 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.328, "high": 0.336, "low": 0.328, "close": 0.336, "volume": 265172.94, "close_time": 1766095199999, "quote_volume": 88188.44354, "trades": 599, "taker_buy_base": 147506.97, "taker_buy_quote": 48996.94484 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 70972.52, "close_time": 1766098799999, "quote_volume": 23741.53927, "trades": 218, "taker_buy_base": 19235.04, "taker_buy_quote": 6437.13154 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.332, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 72711.94, "close_time": 1766102399999, "quote_volume": 23950.85117, "trades": 190, "taker_buy_base": 24318.85, "taker_buy_quote": 8016.1835 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.333, "low": 0.328, "close": 0.33, "volume": 195810.23, "close_time": 1766105999999, "quote_volume": 64666.1239, "trades": 414, "taker_buy_base": 124213.32, "taker_buy_quote": 41043.46212 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 79716.19, "close_time": 1766109599999, "quote_volume": 26244.7047, "trades": 216, "taker_buy_base": 32803.28, "taker_buy_quote": 10809.40545 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.33, "high": 0.335, "low": 0.33, "close": 0.333, "volume": 132032.67, "close_time": 1766113199999, "quote_volume": 43898.64352, "trades": 233, "taker_buy_base": 95723.69, "taker_buy_quote": 31817.19889 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.334, "high": 0.349, "low": 0.334, "close": 0.344, "volume": 306929.99, "close_time": 1766116799999, "quote_volume": 104948.97442, "trades": 1213, "taker_buy_base": 183373.9, "taker_buy_quote": 62605.11379 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 91184.66, "close_time": 1766120399999, "quote_volume": 31426.30331, "trades": 199, "taker_buy_base": 64952.74, "taker_buy_quote": 22379.27092 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.341, "volume": 335145.29, "close_time": 1766123999999, "quote_volume": 114597.0207, "trades": 399, "taker_buy_base": 242883.58, "taker_buy_quote": 83067.98449 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.343, "volume": 121837.97, "close_time": 1766127599999, "quote_volume": 41643.54667, "trades": 257, "taker_buy_base": 57270.28, "taker_buy_quote": 19613.27277 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.344, "high": 0.349, "low": 0.343, "close": 0.344, "volume": 110452.56, "close_time": 1766131199999, "quote_volume": 38112.71597, "trades": 341, "taker_buy_base": 61864.63, "taker_buy_quote": 21357.48503 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 185674.01, "close_time": 1766134799999, "quote_volume": 63967.00662, "trades": 309, "taker_buy_base": 122973.01, "taker_buy_quote": 42434.12348 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 301712.73, "close_time": 1766138399999, "quote_volume": 103511.90758, "trades": 266, "taker_buy_base": 107906.4, "taker_buy_quote": 37191.34894 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.343, "high": 0.345, "low": 0.341, "close": 0.344, "volume": 151193.59, "close_time": 1766141999999, "quote_volume": 51851.43927, "trades": 217, "taker_buy_base": 85594.93, "taker_buy_quote": 29350.07683 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.345, "volume": 51406.67, "close_time": 1766145599999, "quote_volume": 17667.96872, "trades": 93, "taker_buy_base": 30625.18, "taker_buy_quote": 10536.44468 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 65564.63, "close_time": 1766149199999, "quote_volume": 22580.34886, "trades": 231, "taker_buy_base": 18458.21, "taker_buy_quote": 6367.66758 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 138676.89, "close_time": 1766152799999, "quote_volume": 47937.13914, "trades": 361, "taker_buy_base": 81167.22, "taker_buy_quote": 28079.42991 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.346, "high": 0.356, "low": 0.346, "close": 0.353, "volume": 413090.89, "close_time": 1766156399999, "quote_volume": 144969.38619, "trades": 1008, "taker_buy_base": 217563.43, "taker_buy_quote": 76423.35787 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.353, "high": 0.363, "low": 0.351, "close": 0.352, "volume": 550093.07, "close_time": 1766159999999, "quote_volume": 196008.48365, "trades": 1299, "taker_buy_base": 328765.25, "taker_buy_quote": 117419.39088 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.352, "high": 0.362, "low": 0.351, "close": 0.356, "volume": 309031.4, "close_time": 1766163599999, "quote_volume": 110803.7834, "trades": 755, "taker_buy_base": 155840.7, "taker_buy_quote": 55893.64525 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.356, "high": 0.359, "low": 0.345, "close": 0.346, "volume": 682033.31, "close_time": 1766167199999, "quote_volume": 238956.79216, "trades": 1084, "taker_buy_base": 214585.84, "taker_buy_quote": 75424.88552 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.346, "high": 0.351, "low": 0.345, "close": 0.35, "volume": 288790.34, "close_time": 1766170799999, "quote_volume": 100527.50969, "trades": 400, "taker_buy_base": 206619.77, "taker_buy_quote": 71980.31468 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.35, "high": 0.36, "low": 0.35, "close": 0.358, "volume": 195082.55, "close_time": 1766174399999, "quote_volume": 69432.35022, "trades": 495, "taker_buy_base": 117199.83, "taker_buy_quote": 41714.955 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 231230.84, "close_time": 1766177999999, "quote_volume": 82920.14511, "trades": 322, "taker_buy_base": 151423.24, "taker_buy_quote": 54337.63217 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.356, "volume": 77764.4, "close_time": 1766181599999, "quote_volume": 27785.80565, "trades": 182, "taker_buy_base": 31610.0, "taker_buy_quote": 11297.17433 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 72190.27, "close_time": 1766185199999, "quote_volume": 25808.81359, "trades": 122, "taker_buy_base": 41104.23, "taker_buy_quote": 14681.58912 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.358, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 61974.63, "close_time": 1766188799999, "quote_volume": 22122.64036, "trades": 85, "taker_buy_base": 28994.8, "taker_buy_quote": 10351.1436 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 70118.51, "close_time": 1766192399999, "quote_volume": 24975.97521, "trades": 209, "taker_buy_base": 43386.32, "taker_buy_quote": 15455.89094 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 8928.88, "close_time": 1766195999999, "quote_volume": 3180.28814, "trades": 40, "taker_buy_base": 4786.75, "taker_buy_quote": 1705.68986 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 56267.41, "close_time": 1766199599999, "quote_volume": 20001.4925, "trades": 142, "taker_buy_base": 44149.13, "taker_buy_quote": 15694.26579 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 97516.3, "close_time": 1766203199999, "quote_volume": 34549.03742, "trades": 162, "taker_buy_base": 55865.46, "taker_buy_quote": 19800.43514 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.351, "volume": 119281.81, "close_time": 1766206799999, "quote_volume": 42026.13999, "trades": 155, "taker_buy_base": 31290.97, "taker_buy_quote": 11001.29454 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 49149.23, "close_time": 1766210399999, "quote_volume": 17243.7612, "trades": 114, "taker_buy_base": 32790.42, "taker_buy_quote": 11507.2647 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 31848.76, "close_time": 1766213999999, "quote_volume": 11147.08309, "trades": 80, "taker_buy_base": 22729.94, "taker_buy_quote": 7955.49609 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 55570.49, "close_time": 1766217599999, "quote_volume": 19499.16302, "trades": 161, "taker_buy_base": 16978.68, "taker_buy_quote": 5960.5555 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.351, "high": 0.355, "low": 0.351, "close": 0.352, "volume": 73206.9, "close_time": 1766221199999, "quote_volume": 25864.27867, "trades": 122, "taker_buy_base": 28918.6, "taker_buy_quote": 10223.23431 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 150013.26, "close_time": 1766224799999, "quote_volume": 52813.908, "trades": 364, "taker_buy_base": 52488.0, "taker_buy_quote": 18485.01648 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.348, "volume": 86278.04, "close_time": 1766228399999, "quote_volume": 30144.5682, "trades": 212, "taker_buy_base": 44504.09, "taker_buy_quote": 15538.92059 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 29043.25, "close_time": 1766231999999, "quote_volume": 10131.15223, "trades": 94, "taker_buy_base": 19153.42, "taker_buy_quote": 6682.67092 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 93637.72, "close_time": 1766235599999, "quote_volume": 32675.9142, "trades": 192, "taker_buy_base": 61908.1, "taker_buy_quote": 21606.75967 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 143811.91, "close_time": 1766239199999, "quote_volume": 49974.4155, "trades": 295, "taker_buy_base": 74102.67, "taker_buy_quote": 25775.52395 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 63846.94, "close_time": 1766242799999, "quote_volume": 22283.50877, "trades": 202, "taker_buy_base": 36978.0, "taker_buy_quote": 12911.20238 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.348, "volume": 237904.29, "close_time": 1766246399999, "quote_volume": 82920.58732, "trades": 462, "taker_buy_base": 130519.88, "taker_buy_quote": 45539.59968 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 102182.54, "close_time": 1766249999999, "quote_volume": 35558.26329, "trades": 170, "taker_buy_base": 51889.92, "taker_buy_quote": 18061.24003 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 88765.72, "close_time": 1766253599999, "quote_volume": 30932.62049, "trades": 142, "taker_buy_base": 32975.93, "taker_buy_quote": 11509.91657 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 55374.94, "close_time": 1766257199999, "quote_volume": 19277.05674, "trades": 107, "taker_buy_base": 43824.44, "taker_buy_quote": 15265.04922 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 71681.06, "close_time": 1766260799999, "quote_volume": 25015.89013, "trades": 64, "taker_buy_base": 36828.19, "taker_buy_quote": 12853.04552 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 115797.74, "close_time": 1766264399999, "quote_volume": 40307.13765, "trades": 164, "taker_buy_base": 53803.33, "taker_buy_quote": 18733.65357 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 59796.93, "close_time": 1766267999999, "quote_volume": 20786.09428, "trades": 125, "taker_buy_base": 21594.51, "taker_buy_quote": 7515.07067 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.345, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 129106.67, "close_time": 1766271599999, "quote_volume": 44814.43554, "trades": 123, "taker_buy_base": 84948.08, "taker_buy_quote": 29540.42069 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.346, "volume": 94738.28, "close_time": 1766275199999, "quote_volume": 32819.50524, "trades": 133, "taker_buy_base": 50636.28, "taker_buy_quote": 17536.80074 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 50158.57, "close_time": 1766278799999, "quote_volume": 17310.36442, "trades": 151, "taker_buy_base": 43140.99, "taker_buy_quote": 14892.74502 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 53503.95, "close_time": 1766282399999, "quote_volume": 18410.2573, "trades": 164, "taker_buy_base": 28877.59, "taker_buy_quote": 9929.83961 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 121474.84, "close_time": 1766285999999, "quote_volume": 41697.19715, "trades": 275, "taker_buy_base": 80136.31, "taker_buy_quote": 27528.34277 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 20630.04, "close_time": 1766289599999, "quote_volume": 7120.95319, "trades": 63, "taker_buy_base": 7453.65, "taker_buy_quote": 2564.30605 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 26835.79, "close_time": 1766293199999, "quote_volume": 9262.89726, "trades": 44, "taker_buy_base": 16984.08, "taker_buy_quote": 5864.05731 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 70736.97, "close_time": 1766296799999, "quote_volume": 24572.4154, "trades": 176, "taker_buy_base": 51863.91, "taker_buy_quote": 18002.18803 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 59637.71, "close_time": 1766300399999, "quote_volume": 20796.96654, "trades": 173, "taker_buy_base": 25366.95, "taker_buy_quote": 8844.92672 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 47921.35, "close_time": 1766303999999, "quote_volume": 16690.60078, "trades": 103, "taker_buy_base": 29391.97, "taker_buy_quote": 10239.83726 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.347, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 107473.09, "close_time": 1766307599999, "quote_volume": 37415.71752, "trades": 191, "taker_buy_base": 65341.27, "taker_buy_quote": 22766.84927 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 165692.05, "close_time": 1766311199999, "quote_volume": 57747.25201, "trades": 247, "taker_buy_base": 78585.58, "taker_buy_quote": 27418.25895 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.349, "high": 0.351, "low": 0.346, "close": 0.347, "volume": 161964.18, "close_time": 1766314799999, "quote_volume": 56489.57338, "trades": 344, "taker_buy_base": 67849.87, "taker_buy_quote": 23677.24375 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 87017.2, "close_time": 1766318399999, "quote_volume": 30195.29984, "trades": 133, "taker_buy_base": 28302.33, "taker_buy_quote": 9821.23995 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.347, "high": 0.349, "low": 0.341, "close": 0.343, "volume": 67110.29, "close_time": 1766321999999, "quote_volume": 23087.64809, "trades": 306, "taker_buy_base": 42001.32, "taker_buy_quote": 14453.93876 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.343, "high": 0.343, "low": 0.331, "close": 0.331, "volume": 371779.57, "close_time": 1766325599999, "quote_volume": 124669.9889, "trades": 905, "taker_buy_base": 182078.35, "taker_buy_quote": 61028.16012 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 350187.02, "close_time": 1766329199999, "quote_volume": 117030.89755, "trades": 481, "taker_buy_base": 192029.67, "taker_buy_quote": 64163.54895 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 235260.45, "close_time": 1766332799999, "quote_volume": 78942.63281, "trades": 299, "taker_buy_base": 155404.6, "taker_buy_quote": 52165.54974 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.336, "high": 0.339, "low": 0.334, "close": 0.337, "volume": 86363.95, "close_time": 1766336399999, "quote_volume": 29096.61041, "trades": 251, "taker_buy_base": 47998.59, "taker_buy_quote": 16177.27342 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 101439.64, "close_time": 1766339999999, "quote_volume": 34266.82815, "trades": 168, "taker_buy_base": 67618.81, "taker_buy_quote": 22833.34121 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 176922.16, "close_time": 1766343599999, "quote_volume": 59281.72089, "trades": 245, "taker_buy_base": 70870.53, "taker_buy_quote": 23755.87599 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 96101.7, "close_time": 1766347199999, "quote_volume": 32211.24152, "trades": 161, "taker_buy_base": 46945.92, "taker_buy_quote": 15772.25597 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 47337.8, "close_time": 1766350799999, "quote_volume": 15877.23051, "trades": 114, "taker_buy_base": 26558.03, "taker_buy_quote": 8912.64311 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 95443.61, "close_time": 1766354399999, "quote_volume": 32077.85865, "trades": 238, "taker_buy_base": 69291.43, "taker_buy_quote": 23295.81173 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.337, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 134358.38, "close_time": 1766357999999, "quote_volume": 45360.77016, "trades": 314, "taker_buy_base": 114536.43, "taker_buy_quote": 38646.33238 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 138567.85, "close_time": 1766361599999, "quote_volume": 47217.94726, "trades": 450, "taker_buy_base": 80629.43, "taker_buy_quote": 27466.57672 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.351, "low": 0.341, "close": 0.343, "volume": 583433.22, "close_time": 1766365199999, "quote_volume": 201822.15235, "trades": 1451, "taker_buy_base": 302410.5, "taker_buy_quote": 104585.25864 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.343, "high": 0.346, "low": 0.341, "close": 0.343, "volume": 233352.01, "close_time": 1766368799999, "quote_volume": 80226.28888, "trades": 561, "taker_buy_base": 133892.86, "taker_buy_quote": 46059.98872 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.342, "high": 0.342, "low": 0.335, "close": 0.338, "volume": 219348.39, "close_time": 1766372399999, "quote_volume": 73983.61904, "trades": 571, "taker_buy_base": 119666.21, "taker_buy_quote": 40389.73483 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.338, "high": 0.343, "low": 0.337, "close": 0.342, "volume": 114819.9, "close_time": 1766375999999, "quote_volume": 39142.11307, "trades": 336, "taker_buy_base": 79389.98, "taker_buy_quote": 27072.48639 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 83824.97, "close_time": 1766379599999, "quote_volume": 28666.80342, "trades": 171, "taker_buy_base": 45155.11, "taker_buy_quote": 15444.2726 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 74410.58, "close_time": 1766383199999, "quote_volume": 25309.54397, "trades": 153, "taker_buy_base": 44141.6, "taker_buy_quote": 15006.54266 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 87347.22, "close_time": 1766386799999, "quote_volume": 29616.89393, "trades": 151, "taker_buy_base": 48018.04, "taker_buy_quote": 16287.57429 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 168102.41, "close_time": 1766390399999, "quote_volume": 56907.08287, "trades": 664, "taker_buy_base": 48317.35, "taker_buy_quote": 16381.62874 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.338, "high": 0.343, "low": 0.337, "close": 0.337, "volume": 341166.83, "close_time": 1766393999999, "quote_volume": 115902.2538, "trades": 1145, "taker_buy_base": 190117.83, "taker_buy_quote": 64630.04092 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 200318.95, "close_time": 1766397599999, "quote_volume": 67404.72075, "trades": 846, "taker_buy_base": 98328.57, "taker_buy_quote": 33100.95195 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 96291.89, "close_time": 1766401199999, "quote_volume": 32377.63191, "trades": 374, "taker_buy_base": 27474.42, "taker_buy_quote": 9242.30274 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 172639.17, "close_time": 1766404799999, "quote_volume": 58261.74665, "trades": 289, "taker_buy_base": 124383.58, "taker_buy_quote": 41980.50398 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 189634.11, "close_time": 1766408399999, "quote_volume": 64529.65723, "trades": 347, "taker_buy_base": 112954.79, "taker_buy_quote": 38448.89078 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 137337.22, "close_time": 1766411999999, "quote_volume": 46495.33879, "trades": 227, "taker_buy_base": 75997.55, "taker_buy_quote": 25726.65464 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.339, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 347922.15, "close_time": 1766415599999, "quote_volume": 117982.01215, "trades": 678, "taker_buy_base": 183596.34, "taker_buy_quote": 62229.1914 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 320213.76, "close_time": 1766419199999, "quote_volume": 108570.71566, "trades": 709, "taker_buy_base": 215213.91, "taker_buy_quote": 73018.07284 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 170408.98, "close_time": 1766422799999, "quote_volume": 57807.28962, "trades": 277, "taker_buy_base": 99850.52, "taker_buy_quote": 33900.67992 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.338, "high": 0.338, "low": 0.331, "close": 0.333, "volume": 167841.06, "close_time": 1766426399999, "quote_volume": 56033.94205, "trades": 417, "taker_buy_base": 64858.03, "taker_buy_quote": 21662.37018 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 117803.43, "close_time": 1766429999999, "quote_volume": 39448.50567, "trades": 240, "taker_buy_base": 43972.12, "taker_buy_quote": 14742.42636 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.335, "high": 0.335, "low": 0.326, "close": 0.328, "volume": 264828.3, "close_time": 1766433599999, "quote_volume": 87537.03984, "trades": 511, "taker_buy_base": 136487.2, "taker_buy_quote": 45176.94601 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.327, "high": 0.332, "low": 0.326, "close": 0.329, "volume": 381069.43, "close_time": 1766437199999, "quote_volume": 125200.6059, "trades": 490, "taker_buy_base": 211819.74, "taker_buy_quote": 69746.87114 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.328, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 163502.64, "close_time": 1766440799999, "quote_volume": 54066.37615, "trades": 305, "taker_buy_base": 83840.93, "taker_buy_quote": 27729.37343 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.329, "high": 0.334, "low": 0.328, "close": 0.333, "volume": 68500.32, "close_time": 1766444399999, "quote_volume": 22654.38648, "trades": 158, "taker_buy_base": 40630.4, "taker_buy_quote": 13449.92136 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 81492.4, "close_time": 1766447999999, "quote_volume": 27211.51894, "trades": 167, "taker_buy_base": 36102.15, "taker_buy_quote": 12044.81826 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 142846.32, "close_time": 1766451599999, "quote_volume": 48268.09089, "trades": 327, "taker_buy_base": 84669.89, "taker_buy_quote": 28607.76916 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 42856.92, "close_time": 1766455199999, "quote_volume": 14428.14782, "trades": 189, "taker_buy_base": 20903.17, "taker_buy_quote": 7041.90124 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.337, "high": 0.339, "low": 0.332, "close": 0.333, "volume": 96921.95, "close_time": 1766458799999, "quote_volume": 32550.87994, "trades": 273, "taker_buy_base": 55485.77, "taker_buy_quote": 18667.74834 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.332, "volume": 59187.97, "close_time": 1766462399999, "quote_volume": 19633.98726, "trades": 207, "taker_buy_base": 31953.23, "taker_buy_quote": 10602.35216 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 97529.46, "close_time": 1766465999999, "quote_volume": 32288.86991, "trades": 182, "taker_buy_base": 48710.83, "taker_buy_quote": 16128.30763 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.33, "high": 0.332, "low": 0.318, "close": 0.324, "volume": 1052093.95, "close_time": 1766469599999, "quote_volume": 338460.49123, "trades": 1071, "taker_buy_base": 484325.15, "taker_buy_quote": 155756.40203 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.325, "volume": 174175.57, "close_time": 1766473199999, "quote_volume": 56356.57158, "trades": 308, "taker_buy_base": 81163.51, "taker_buy_quote": 26273.96901 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.324, "high": 0.324, "low": 0.321, "close": 0.321, "volume": 156017.45, "close_time": 1766476799999, "quote_volume": 50368.10888, "trades": 219, "taker_buy_base": 69147.37, "taker_buy_quote": 22321.43079 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 198043.59, "close_time": 1766480399999, "quote_volume": 63737.45919, "trades": 253, "taker_buy_base": 91770.49, "taker_buy_quote": 29555.01844 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.322, "high": 0.325, "low": 0.321, "close": 0.323, "volume": 115028.07, "close_time": 1766483999999, "quote_volume": 37114.95897, "trades": 243, "taker_buy_base": 87533.44, "taker_buy_quote": 28248.13673 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 141151.76, "close_time": 1766487599999, "quote_volume": 45732.36525, "trades": 291, "taker_buy_base": 94570.57, "taker_buy_quote": 30622.8537 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 93583.05, "close_time": 1766491199999, "quote_volume": 30506.84667, "trades": 162, "taker_buy_base": 64343.97, "taker_buy_quote": 20975.44642 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 47325.16, "close_time": 1766494799999, "quote_volume": 15345.60072, "trades": 146, "taker_buy_base": 21010.32, "taker_buy_quote": 6818.39175 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.319, "volume": 196740.23, "close_time": 1766498399999, "quote_volume": 63118.80262, "trades": 408, "taker_buy_base": 73935.82, "taker_buy_quote": 23756.14472 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.319, "high": 0.321, "low": 0.314, "close": 0.318, "volume": 524880.07, "close_time": 1766501999999, "quote_volume": 167637.65592, "trades": 827, "taker_buy_base": 186543.12, "taker_buy_quote": 59554.96875 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.318, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 123174.56, "close_time": 1766505599999, "quote_volume": 39247.37344, "trades": 313, "taker_buy_base": 76982.91, "taker_buy_quote": 24551.42575 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.318, "high": 0.325, "low": 0.318, "close": 0.325, "volume": 167843.24, "close_time": 1766509199999, "quote_volume": 54222.58552, "trades": 330, "taker_buy_base": 110363.41, "taker_buy_quote": 35640.78496 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.325, "high": 0.325, "low": 0.319, "close": 0.319, "volume": 44359.14, "close_time": 1766512799999, "quote_volume": 14308.45612, "trades": 171, "taker_buy_base": 25164.37, "taker_buy_quote": 8119.99327 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.319, "high": 0.327, "low": 0.319, "close": 0.325, "volume": 131179.9, "close_time": 1766516399999, "quote_volume": 42379.85129, "trades": 307, "taker_buy_base": 74397.29, "taker_buy_quote": 24011.07225 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 35270.61, "close_time": 1766519999999, "quote_volume": 11470.98487, "trades": 93, "taker_buy_base": 15211.12, "taker_buy_quote": 4951.9472 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.325, "high": 0.33, "low": 0.324, "close": 0.325, "volume": 227052.31, "close_time": 1766523599999, "quote_volume": 74249.31712, "trades": 431, "taker_buy_base": 141235.56, "taker_buy_quote": 46212.18522 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 76017.78, "close_time": 1766527199999, "quote_volume": 24677.37714, "trades": 126, "taker_buy_base": 40805.44, "taker_buy_quote": 13249.44116 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.324, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 298652.06, "close_time": 1766530799999, "quote_volume": 96582.08705, "trades": 390, "taker_buy_base": 211616.4, "taker_buy_quote": 68448.47376 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 45785.43, "close_time": 1766534399999, "quote_volume": 14758.48445, "trades": 96, "taker_buy_base": 11260.98, "taker_buy_quote": 3625.56368 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 41724.83, "close_time": 1766537999999, "quote_volume": 13430.1328, "trades": 113, "taker_buy_base": 16088.89, "taker_buy_quote": 5181.35565 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.323, "high": 0.323, "low": 0.318, "close": 0.319, "volume": 57618.67, "close_time": 1766541599999, "quote_volume": 18464.48123, "trades": 243, "taker_buy_base": 34499.65, "taker_buy_quote": 11049.53749 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.318, "high": 0.319, "low": 0.314, "close": 0.315, "volume": 57293.84, "close_time": 1766545199999, "quote_volume": 18099.49452, "trades": 256, "taker_buy_base": 25098.81, "taker_buy_quote": 7912.28164 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.314, "high": 0.317, "low": 0.312, "close": 0.317, "volume": 44799.26, "close_time": 1766548799999, "quote_volume": 14087.36534, "trades": 171, "taker_buy_base": 12010.99, "taker_buy_quote": 3787.32214 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 145578.25, "close_time": 1766552399999, "quote_volume": 46081.54745, "trades": 312, "taker_buy_base": 116915.86, "taker_buy_quote": 36988.69727 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.315, "high": 0.316, "low": 0.312, "close": 0.313, "volume": 97745.06, "close_time": 1766555999999, "quote_volume": 30674.11391, "trades": 190, "taker_buy_base": 25009.96, "taker_buy_quote": 7874.30046 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.313, "high": 0.316, "low": 0.313, "close": 0.316, "volume": 23811.23, "close_time": 1766559599999, "quote_volume": 7478.37912, "trades": 66, "taker_buy_base": 10646.79, "taker_buy_quote": 3345.84216 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.316, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 47905.5, "close_time": 1766563199999, "quote_volume": 15252.38787, "trades": 207, "taker_buy_base": 34342.96, "taker_buy_quote": 10939.66239 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 228127.46, "close_time": 1766566799999, "quote_volume": 72428.2537, "trades": 317, "taker_buy_base": 90977.61, "taker_buy_quote": 28898.84943 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 60713.1, "close_time": 1766570399999, "quote_volume": 19246.22901, "trades": 160, "taker_buy_base": 31370.06, "taker_buy_quote": 9945.28567 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 42383.33, "close_time": 1766573999999, "quote_volume": 13438.5069, "trades": 105, "taker_buy_base": 24266.09, "taker_buy_quote": 7695.77285 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 21371.97, "close_time": 1766577599999, "quote_volume": 6774.66259, "trades": 56, "taker_buy_base": 14128.5, "taker_buy_quote": 4480.9385 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 103813.27, "close_time": 1766581199999, "quote_volume": 32996.42659, "trades": 126, "taker_buy_base": 61580.07, "taker_buy_quote": 19560.40212 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 95119.25, "close_time": 1766584799999, "quote_volume": 30187.71569, "trades": 121, "taker_buy_base": 59764.4, "taker_buy_quote": 18962.36884 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.319, "volume": 161337.37, "close_time": 1766588399999, "quote_volume": 51184.45332, "trades": 384, "taker_buy_base": 88891.11, "taker_buy_quote": 28264.73017 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.32, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 86193.59, "close_time": 1766591999999, "quote_volume": 27644.49544, "trades": 220, "taker_buy_base": 42633.84, "taker_buy_quote": 13676.94417 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 147177.84, "close_time": 1766595599999, "quote_volume": 47268.8339, "trades": 249, "taker_buy_base": 88389.02, "taker_buy_quote": 28399.21024 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 32461.45, "close_time": 1766599199999, "quote_volume": 10428.36578, "trades": 107, "taker_buy_base": 11200.16, "taker_buy_quote": 3600.13141 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 31243.5, "close_time": 1766602799999, "quote_volume": 10030.62065, "trades": 73, "taker_buy_base": 19072.7, "taker_buy_quote": 6122.58283 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 74804.98, "close_time": 1766606399999, "quote_volume": 24050.28998, "trades": 108, "taker_buy_base": 33554.74, "taker_buy_quote": 10803.409 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 23753.75, "close_time": 1766609999999, "quote_volume": 7677.50125, "trades": 80, "taker_buy_base": 18131.15, "taker_buy_quote": 5860.80464 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 92965.89, "close_time": 1766613599999, "quote_volume": 29980.00351, "trades": 92, "taker_buy_base": 69175.07, "taker_buy_quote": 22315.14336 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.323, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 88687.97, "close_time": 1766617199999, "quote_volume": 28810.17399, "trades": 125, "taker_buy_base": 69684.6, "taker_buy_quote": 22640.01318 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 44142.37, "close_time": 1766620799999, "quote_volume": 14317.66958, "trades": 112, "taker_buy_base": 19637.19, "taker_buy_quote": 6371.70862 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 32552.45, "close_time": 1766624399999, "quote_volume": 10508.8733, "trades": 96, "taker_buy_base": 13302.66, "taker_buy_quote": 4297.4338 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 46244.36, "close_time": 1766627999999, "quote_volume": 14912.15655, "trades": 150, "taker_buy_base": 26818.32, "taker_buy_quote": 8651.17787 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.325, "volume": 13595.01, "close_time": 1766631599999, "quote_volume": 4405.18033, "trades": 65, "taker_buy_base": 7671.08, "taker_buy_quote": 2483.23723 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 12544.34, "close_time": 1766635199999, "quote_volume": 4064.44887, "trades": 59, "taker_buy_base": 7322.9, "taker_buy_quote": 2372.71245 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 27436.64, "close_time": 1766638799999, "quote_volume": 8945.93025, "trades": 144, "taker_buy_base": 22381.05, "taker_buy_quote": 7296.66699 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 29451.1, "close_time": 1766642399999, "quote_volume": 9594.48131, "trades": 97, "taker_buy_base": 12389.82, "taker_buy_quote": 4039.11245 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 37347.51, "close_time": 1766645999999, "quote_volume": 12157.12008, "trades": 77, "taker_buy_base": 18051.98, "taker_buy_quote": 5877.59003 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 55743.15, "close_time": 1766649599999, "quote_volume": 18130.76608, "trades": 239, "taker_buy_base": 37535.93, "taker_buy_quote": 12209.13502 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.326, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 65811.78, "close_time": 1766653199999, "quote_volume": 21355.44747, "trades": 181, "taker_buy_base": 23408.54, "taker_buy_quote": 7589.96013 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 49831.63, "close_time": 1766656799999, "quote_volume": 16041.20576, "trades": 136, "taker_buy_base": 5466.62, "taker_buy_quote": 1763.91518 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.321, "high": 0.321, "low": 0.315, "close": 0.317, "volume": 76309.6, "close_time": 1766660399999, "quote_volume": 24264.80524, "trades": 268, "taker_buy_base": 40918.35, "taker_buy_quote": 13027.04652 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 108090.46, "close_time": 1766663999999, "quote_volume": 34231.38052, "trades": 188, "taker_buy_base": 51631.21, "taker_buy_quote": 16367.10189 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 212146.11, "close_time": 1766667599999, "quote_volume": 67418.14596, "trades": 177, "taker_buy_base": 53836.64, "taker_buy_quote": 17101.78697 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 93469.18, "close_time": 1766671199999, "quote_volume": 29786.56604, "trades": 219, "taker_buy_base": 48939.95, "taker_buy_quote": 15597.17749 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.318, "high": 0.319, "low": 0.315, "close": 0.316, "volume": 126236.64, "close_time": 1766674799999, "quote_volume": 39962.21326, "trades": 243, "taker_buy_base": 53463.26, "taker_buy_quote": 16936.12005 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.315, "high": 0.322, "low": 0.315, "close": 0.319, "volume": 115150.86, "close_time": 1766678399999, "quote_volume": 36663.61225, "trades": 409, "taker_buy_base": 86584.46, "taker_buy_quote": 27564.97016 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.32, "high": 0.321, "low": 0.316, "close": 0.317, "volume": 127405.22, "close_time": 1766681999999, "quote_volume": 40619.66792, "trades": 393, "taker_buy_base": 24057.98, "taker_buy_quote": 7673.77049 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.318, "volume": 63270.35, "close_time": 1766685599999, "quote_volume": 20026.30135, "trades": 210, "taker_buy_base": 9711.71, "taker_buy_quote": 3078.42391 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 147355.3, "close_time": 1766689199999, "quote_volume": 46955.22321, "trades": 306, "taker_buy_base": 80073.14, "taker_buy_quote": 25533.76178 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.318, "volume": 32972.72, "close_time": 1766692799999, "quote_volume": 10465.53604, "trades": 141, "taker_buy_base": 12094.54, "taker_buy_quote": 3842.03195 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 131541.32, "close_time": 1766696399999, "quote_volume": 41945.37275, "trades": 280, "taker_buy_base": 69021.51, "taker_buy_quote": 22011.30625 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 66225.66, "close_time": 1766699999999, "quote_volume": 21113.83671, "trades": 104, "taker_buy_base": 18840.25, "taker_buy_quote": 6009.35313 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.319, "high": 0.319, "low": 0.3, "close": 0.307, "volume": 589910.74, "close_time": 1766703599999, "quote_volume": 183050.56898, "trades": 1310, "taker_buy_base": 224916.24, "taker_buy_quote": 69200.39745 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.307, "high": 0.31, "low": 0.305, "close": 0.308, "volume": 508599.76, "close_time": 1766707199999, "quote_volume": 156576.24915, "trades": 1309, "taker_buy_base": 311644.52, "taker_buy_quote": 96072.10435 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.306, "volume": 161833.38, "close_time": 1766710799999, "quote_volume": 49599.80486, "trades": 464, "taker_buy_base": 66041.48, "taker_buy_quote": 20259.33515 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.306, "high": 0.312, "low": 0.306, "close": 0.311, "volume": 64541.73, "close_time": 1766714399999, "quote_volume": 19971.17086, "trades": 226, "taker_buy_base": 43933.14, "taker_buy_quote": 13584.24382 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.311, "high": 0.322, "low": 0.311, "close": 0.32, "volume": 310372.31, "close_time": 1766717999999, "quote_volume": 98581.96961, "trades": 927, "taker_buy_base": 173630.5, "taker_buy_quote": 55082.56701 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 114570.95, "close_time": 1766721599999, "quote_volume": 36514.5204, "trades": 396, "taker_buy_base": 36892.0, "taker_buy_quote": 11749.77292 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 72467.59, "close_time": 1766725199999, "quote_volume": 22963.97567, "trades": 295, "taker_buy_base": 42652.77, "taker_buy_quote": 13520.13937 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 47904.65, "close_time": 1766728799999, "quote_volume": 15147.35384, "trades": 151, "taker_buy_base": 21385.91, "taker_buy_quote": 6761.61695 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 93693.7, "close_time": 1766732399999, "quote_volume": 29766.67703, "trades": 207, "taker_buy_base": 67724.6, "taker_buy_quote": 21526.2824 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.317, "high": 0.319, "low": 0.314, "close": 0.315, "volume": 155658.09, "close_time": 1766735999999, "quote_volume": 49201.33684, "trades": 377, "taker_buy_base": 53673.03, "taker_buy_quote": 16974.61732 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.317, "volume": 173572.72, "close_time": 1766739599999, "quote_volume": 54928.88605, "trades": 277, "taker_buy_base": 90975.44, "taker_buy_quote": 28805.64615 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 66175.06, "close_time": 1766743199999, "quote_volume": 20994.40642, "trades": 180, "taker_buy_base": 39127.05, "taker_buy_quote": 12427.71083 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 74019.46, "close_time": 1766746799999, "quote_volume": 23659.53118, "trades": 133, "taker_buy_base": 55588.81, "taker_buy_quote": 17776.17368 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 104044.95, "close_time": 1766750399999, "quote_volume": 33167.45262, "trades": 146, "taker_buy_base": 34461.81, "taker_buy_quote": 10993.31739 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.32, "high": 0.322, "low": 0.319, "close": 0.322, "volume": 75982.6, "close_time": 1766753999999, "quote_volume": 24370.52206, "trades": 207, "taker_buy_base": 55819.23, "taker_buy_quote": 17915.18466 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 65252.14, "close_time": 1766757599999, "quote_volume": 20950.70677, "trades": 91, "taker_buy_base": 30973.74, "taker_buy_quote": 9947.55039 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.32, "high": 0.321, "low": 0.311, "close": 0.313, "volume": 227066.16, "close_time": 1766761199999, "quote_volume": 71533.75542, "trades": 562, "taker_buy_base": 105920.54, "taker_buy_quote": 33345.10118 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.312, "high": 0.314, "low": 0.309, "close": 0.313, "volume": 307631.81, "close_time": 1766764799999, "quote_volume": 95763.11359, "trades": 599, "taker_buy_base": 119842.64, "taker_buy_quote": 37326.23255 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.313, "high": 0.314, "low": 0.309, "close": 0.309, "volume": 83993.85, "close_time": 1766768399999, "quote_volume": 26171.81032, "trades": 205, "taker_buy_base": 25037.79, "taker_buy_quote": 7808.13416 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.309, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 92894.64, "close_time": 1766771999999, "quote_volume": 28839.27689, "trades": 240, "taker_buy_base": 27768.38, "taker_buy_quote": 8635.19984 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.311, "high": 0.313, "low": 0.311, "close": 0.313, "volume": 43982.64, "close_time": 1766775599999, "quote_volume": 13703.59923, "trades": 103, "taker_buy_base": 30788.84, "taker_buy_quote": 9595.95572 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.313, "high": 0.315, "low": 0.312, "close": 0.314, "volume": 87427.08, "close_time": 1766779199999, "quote_volume": 27456.52299, "trades": 264, "taker_buy_base": 48902.64, "taker_buy_quote": 15363.28464 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.315, "volume": 86451.82, "close_time": 1766782799999, "quote_volume": 27207.83703, "trades": 271, "taker_buy_base": 59782.36, "taker_buy_quote": 18814.47476 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 102657.11, "close_time": 1766786399999, "quote_volume": 32196.46902, "trades": 96, "taker_buy_base": 58674.82, "taker_buy_quote": 18422.57706 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 78463.45, "close_time": 1766789999999, "quote_volume": 24628.19452, "trades": 152, "taker_buy_base": 57093.27, "taker_buy_quote": 17926.30622 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 25308.32, "close_time": 1766793599999, "quote_volume": 7947.14275, "trades": 174, "taker_buy_base": 7330.5, "taker_buy_quote": 2305.47151 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 7587.46, "close_time": 1766797199999, "quote_volume": 2385.76143, "trades": 14, "taker_buy_base": 3298.99, "taker_buy_quote": 1039.18185 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 75748.47, "close_time": 1766800799999, "quote_volume": 23808.17302, "trades": 124, "taker_buy_base": 33346.46, "taker_buy_quote": 10493.69188 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 46878.43, "close_time": 1766804399999, "quote_volume": 14789.55649, "trades": 129, "taker_buy_base": 27609.51, "taker_buy_quote": 8716.3092 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 17437.24, "close_time": 1766807999999, "quote_volume": 5525.92702, "trades": 83, "taker_buy_base": 11145.33, "taker_buy_quote": 3530.71464 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 33192.53, "close_time": 1766811599999, "quote_volume": 10502.42358, "trades": 122, "taker_buy_base": 527.99, "taker_buy_quote": 167.12283 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 10481.93, "close_time": 1766815199999, "quote_volume": 3310.90363, "trades": 50, "taker_buy_base": 1080.89, "taker_buy_quote": 340.73035 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 17019.39, "close_time": 1766818799999, "quote_volume": 5352.40115, "trades": 49, "taker_buy_base": 9839.56, "taker_buy_quote": 3095.89306 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 28562.42, "close_time": 1766822399999, "quote_volume": 9015.47084, "trades": 70, "taker_buy_base": 14918.4, "taker_buy_quote": 4710.58525 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 15575.12, "close_time": 1766825999999, "quote_volume": 4906.48065, "trades": 68, "taker_buy_base": 10245.15, "taker_buy_quote": 3228.0248 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.314, "high": 0.314, "low": 0.312, "close": 0.313, "volume": 31444.25, "close_time": 1766829599999, "quote_volume": 9864.97052, "trades": 111, "taker_buy_base": 21439.5, "taker_buy_quote": 6728.32243 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 105141.54, "close_time": 1766833199999, "quote_volume": 32837.70073, "trades": 274, "taker_buy_base": 71934.76, "taker_buy_quote": 22465.20822 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 94962.68, "close_time": 1766836799999, "quote_volume": 29903.27215, "trades": 182, "taker_buy_base": 52064.6, "taker_buy_quote": 16388.45666 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 47980.93, "close_time": 1766840399999, "quote_volume": 15117.90504, "trades": 120, "taker_buy_base": 22836.93, "taker_buy_quote": 7195.38021 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 35033.03, "close_time": 1766843999999, "quote_volume": 10987.75913, "trades": 91, "taker_buy_base": 9494.36, "taker_buy_quote": 2983.09314 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.313, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 15374.85, "close_time": 1766847599999, "quote_volume": 4820.76472, "trades": 63, "taker_buy_base": 3040.3, "taker_buy_quote": 954.7245 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 49403.16, "close_time": 1766851199999, "quote_volume": 15517.17221, "trades": 174, "taker_buy_base": 30390.62, "taker_buy_quote": 9544.65591 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 94755.69, "close_time": 1766854799999, "quote_volume": 29861.49074, "trades": 289, "taker_buy_base": 57017.8, "taker_buy_quote": 17982.65949 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 75613.24, "close_time": 1766858399999, "quote_volume": 23759.89865, "trades": 238, "taker_buy_base": 26497.12, "taker_buy_quote": 8337.45226 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 23671.77, "close_time": 1766861999999, "quote_volume": 7426.59586, "trades": 83, "taker_buy_base": 10437.85, "taker_buy_quote": 3278.3778 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 59637.37, "close_time": 1766865599999, "quote_volume": 18725.6566, "trades": 181, "taker_buy_base": 35205.92, "taker_buy_quote": 11054.65888 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 105670.99, "close_time": 1766869199999, "quote_volume": 33188.28318, "trades": 164, "taker_buy_base": 66327.99, "taker_buy_quote": 20837.95053 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.317, "volume": 32441.11, "close_time": 1766872799999, "quote_volume": 10248.742, "trades": 126, "taker_buy_base": 27103.57, "taker_buy_quote": 8565.75474 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.315, "volume": 66759.35, "close_time": 1766876399999, "quote_volume": 21141.93859, "trades": 275, "taker_buy_base": 32633.81, "taker_buy_quote": 10347.37863 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.316, "high": 0.321, "low": 0.316, "close": 0.32, "volume": 156199.85, "close_time": 1766879999999, "quote_volume": 49795.5598, "trades": 377, "taker_buy_base": 114861.44, "taker_buy_quote": 36620.23041 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 64987.86, "close_time": 1766883599999, "quote_volume": 20669.96686, "trades": 133, "taker_buy_base": 14247.45, "taker_buy_quote": 4544.83351 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 24011.63, "close_time": 1766887199999, "quote_volume": 7590.65783, "trades": 45, "taker_buy_base": 3917.28, "taker_buy_quote": 1237.86048 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 25679.8, "close_time": 1766890799999, "quote_volume": 8140.28871, "trades": 51, "taker_buy_base": 14371.57, "taker_buy_quote": 4555.78769 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 163138.69, "close_time": 1766894399999, "quote_volume": 51787.23054, "trades": 188, "taker_buy_base": 51500.4, "taker_buy_quote": 16341.09151 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 92960.4, "close_time": 1766897999999, "quote_volume": 29469.41955, "trades": 190, "taker_buy_base": 28945.51, "taker_buy_quote": 9176.44942 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 26897.59, "close_time": 1766901599999, "quote_volume": 8532.19001, "trades": 92, "taker_buy_base": 16184.55, "taker_buy_quote": 5133.18292 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 59861.54, "close_time": 1766905199999, "quote_volume": 19031.66565, "trades": 111, "taker_buy_base": 15920.12, "taker_buy_quote": 5066.45083 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 19281.64, "close_time": 1766908799999, "quote_volume": 6132.1177, "trades": 58, "taker_buy_base": 8410.44, "taker_buy_quote": 2675.09522 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 31111.9, "close_time": 1766912399999, "quote_volume": 9879.16783, "trades": 60, "taker_buy_base": 24427.03, "taker_buy_quote": 7760.65041 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 32609.16, "close_time": 1766915999999, "quote_volume": 10290.80342, "trades": 139, "taker_buy_base": 20015.88, "taker_buy_quote": 6321.3458 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 15544.14, "close_time": 1766919599999, "quote_volume": 4927.92659, "trades": 179, "taker_buy_base": 4662.57, "taker_buy_quote": 1478.78663 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 32026.33, "close_time": 1766923199999, "quote_volume": 10152.96255, "trades": 165, "taker_buy_base": 3799.32, "taker_buy_quote": 1205.00038 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 18779.48, "close_time": 1766926799999, "quote_volume": 5939.24817, "trades": 172, "taker_buy_base": 6896.03, "taker_buy_quote": 2184.10188 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 80664.48, "close_time": 1766930399999, "quote_volume": 25490.60391, "trades": 283, "taker_buy_base": 47984.89, "taker_buy_quote": 15163.93372 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.316, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 68730.82, "close_time": 1766933999999, "quote_volume": 21900.97557, "trades": 251, "taker_buy_base": 37901.88, "taker_buy_quote": 12075.15129 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.319, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 80569.67, "close_time": 1766937599999, "quote_volume": 25576.33825, "trades": 168, "taker_buy_base": 48391.55, "taker_buy_quote": 15371.81268 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.316, "high": 0.317, "low": 0.312, "close": 0.313, "volume": 94185.84, "close_time": 1766941199999, "quote_volume": 29554.49526, "trades": 341, "taker_buy_base": 51233.32, "taker_buy_quote": 16084.88911 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 40926.69, "close_time": 1766944799999, "quote_volume": 12837.52387, "trades": 131, "taker_buy_base": 17452.07, "taker_buy_quote": 5479.34785 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.309, "volume": 207287.89, "close_time": 1766948399999, "quote_volume": 64321.75236, "trades": 420, "taker_buy_base": 86170.17, "taker_buy_quote": 26758.44624 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 35294.05, "close_time": 1766951999999, "quote_volume": 10928.54766, "trades": 86, "taker_buy_base": 25658.56, "taker_buy_quote": 7948.78378 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.309, "high": 0.311, "low": 0.307, "close": 0.31, "volume": 130138.39, "close_time": 1766955599999, "quote_volume": 40225.22283, "trades": 361, "taker_buy_base": 52670.82, "taker_buy_quote": 16279.46981 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 40610.8, "close_time": 1766959199999, "quote_volume": 12582.46639, "trades": 78, "taker_buy_base": 33057.4, "taker_buy_quote": 10244.84107 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.31, "high": 0.313, "low": 0.31, "close": 0.312, "volume": 42012.78, "close_time": 1766962799999, "quote_volume": 13058.76727, "trades": 120, "taker_buy_base": 15402.1, "taker_buy_quote": 4800.47194 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.313, "high": 0.313, "low": 0.311, "close": 0.312, "volume": 51075.92, "close_time": 1766966399999, "quote_volume": 15917.8795, "trades": 166, "taker_buy_base": 24002.54, "taker_buy_quote": 7485.47676 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.318, "low": 0.312, "close": 0.316, "volume": 162333.54, "close_time": 1766969999999, "quote_volume": 51274.23558, "trades": 436, "taker_buy_base": 100663.46, "taker_buy_quote": 31805.10729 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.316, "high": 0.319, "low": 0.313, "close": 0.318, "volume": 93179.44, "close_time": 1766973599999, "quote_volume": 29585.59799, "trades": 297, "taker_buy_base": 41229.86, "taker_buy_quote": 13117.04878 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.319, "high": 0.322, "low": 0.318, "close": 0.319, "volume": 138539.04, "close_time": 1766977199999, "quote_volume": 44274.54458, "trades": 479, "taker_buy_base": 55194.28, "taker_buy_quote": 17644.99664 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.319, "high": 0.323, "low": 0.318, "close": 0.322, "volume": 82034.55, "close_time": 1766980799999, "quote_volume": 26304.04888, "trades": 337, "taker_buy_base": 52315.66, "taker_buy_quote": 16777.31571 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.32, "volume": 225548.48, "close_time": 1766984399999, "quote_volume": 72286.36081, "trades": 631, "taker_buy_base": 122822.25, "taker_buy_quote": 39353.19339 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.32, "high": 0.32, "low": 0.317, "close": 0.317, "volume": 85966.08, "close_time": 1766987999999, "quote_volume": 27367.64163, "trades": 307, "taker_buy_base": 40181.66, "taker_buy_quote": 12787.57711 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 50174.6, "close_time": 1766991599999, "quote_volume": 15914.95477, "trades": 166, "taker_buy_base": 31058.91, "taker_buy_quote": 9855.52744 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.317, "high": 0.318, "low": 0.314, "close": 0.316, "volume": 89714.17, "close_time": 1766995199999, "quote_volume": 28318.91308, "trades": 280, "taker_buy_base": 41896.46, "taker_buy_quote": 13243.91389 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 71578.9, "close_time": 1766998799999, "quote_volume": 22623.32436, "trades": 204, "taker_buy_base": 31921.08, "taker_buy_quote": 10100.14135 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.316, "high": 0.316, "low": 0.307, "close": 0.31, "volume": 167231.6, "close_time": 1767002399999, "quote_volume": 52033.33663, "trades": 576, "taker_buy_base": 81633.08, "taker_buy_quote": 25337.8709 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 66139.53, "close_time": 1767005999999, "quote_volume": 20486.55337, "trades": 203, "taker_buy_base": 30318.24, "taker_buy_quote": 9398.1524 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.31, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 55829.53, "close_time": 1767009599999, "quote_volume": 17227.89217, "trades": 135, "taker_buy_base": 15496.64, "taker_buy_quote": 4783.40443 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.307, "high": 0.308, "low": 0.295, "close": 0.3, "volume": 555376.51, "close_time": 1767013199999, "quote_volume": 166402.17287, "trades": 1284, "taker_buy_base": 231876.07, "taker_buy_quote": 69545.42117 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.299, "high": 0.3, "low": 0.296, "close": 0.297, "volume": 231378.87, "close_time": 1767016799999, "quote_volume": 68875.95959, "trades": 351, "taker_buy_base": 32371.66, "taker_buy_quote": 9664.18642 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.296, "high": 0.297, "low": 0.29, "close": 0.292, "volume": 324949.63, "close_time": 1767020399999, "quote_volume": 95656.97728, "trades": 672, "taker_buy_base": 164001.17, "taker_buy_quote": 48359.96138 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.292, "high": 0.295, "low": 0.292, "close": 0.294, "volume": 81856.77, "close_time": 1767023999999, "quote_volume": 24004.53637, "trades": 218, "taker_buy_base": 44782.99, "taker_buy_quote": 13137.95125 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.293, "high": 0.294, "low": 0.287, "close": 0.289, "volume": 271905.09, "close_time": 1767027599999, "quote_volume": 78720.83972, "trades": 545, "taker_buy_base": 62720.71, "taker_buy_quote": 18200.51819 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.29, "high": 0.294, "low": 0.29, "close": 0.293, "volume": 92112.43, "close_time": 1767031199999, "quote_volume": 26854.7209, "trades": 221, "taker_buy_base": 54524.49, "taker_buy_quote": 15904.9014 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.292, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 78378.53, "close_time": 1767034799999, "quote_volume": 22833.3608, "trades": 224, "taker_buy_base": 40166.35, "taker_buy_quote": 11706.02937 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 94308.37, "close_time": 1767038399999, "quote_volume": 27455.69965, "trades": 225, "taker_buy_base": 23494.02, "taker_buy_quote": 6845.55515 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.29, "high": 0.292, "low": 0.287, "close": 0.288, "volume": 164752.12, "close_time": 1767041999999, "quote_volume": 47644.59931, "trades": 352, "taker_buy_base": 69782.23, "taker_buy_quote": 20186.94779 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.288, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 99740.75, "close_time": 1767045599999, "quote_volume": 28912.00176, "trades": 260, "taker_buy_base": 45322.86, "taker_buy_quote": 13127.87367 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 46595.25, "close_time": 1767049199999, "quote_volume": 13490.58, "trades": 185, "taker_buy_base": 21621.12, "taker_buy_quote": 6267.78509 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 85986.45, "close_time": 1767052799999, "quote_volume": 24854.38726, "trades": 277, "taker_buy_base": 36470.51, "taker_buy_quote": 10548.51836 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 52733.2, "close_time": 1767056399999, "quote_volume": 15230.7533, "trades": 293, "taker_buy_base": 25186.68, "taker_buy_quote": 7282.0143 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.286, "volume": 197292.68, "close_time": 1767059999999, "quote_volume": 57032.50625, "trades": 357, "taker_buy_base": 54579.56, "taker_buy_quote": 15784.26723 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.286, "high": 0.29, "low": 0.285, "close": 0.29, "volume": 93319.15, "close_time": 1767063599999, "quote_volume": 26775.87613, "trades": 217, "taker_buy_base": 50115.6, "taker_buy_quote": 14382.14822 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 67182.09, "close_time": 1767067199999, "quote_volume": 19435.31876, "trades": 201, "taker_buy_base": 24868.28, "taker_buy_quote": 7199.40115 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 20661.27, "close_time": 1767070799999, "quote_volume": 5977.3306, "trades": 67, "taker_buy_base": 7652.63, "taker_buy_quote": 2214.37696 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 46883.38, "close_time": 1767074399999, "quote_volume": 13555.09796, "trades": 157, "taker_buy_base": 33259.98, "taker_buy_quote": 9617.48192 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 93692.5, "close_time": 1767077999999, "quote_volume": 26935.38454, "trades": 220, "taker_buy_base": 63918.73, "taker_buy_quote": 18384.98961 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 55549.03, "close_time": 1767081599999, "quote_volume": 15997.50528, "trades": 199, "taker_buy_base": 48173.19, "taker_buy_quote": 13873.87872 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.289, "volume": 100390.07, "close_time": 1767085199999, "quote_volume": 29109.46939, "trades": 236, "taker_buy_base": 68119.89, "taker_buy_quote": 19761.92231 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.288, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 67588.77, "close_time": 1767088799999, "quote_volume": 19525.09474, "trades": 112, "taker_buy_base": 22266.25, "taker_buy_quote": 6456.89908 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.291, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 68709.04, "close_time": 1767092399999, "quote_volume": 19903.53814, "trades": 154, "taker_buy_base": 34235.87, "taker_buy_quote": 9942.88668 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 138244.69, "close_time": 1767095999999, "quote_volume": 39916.19929, "trades": 360, "taker_buy_base": 29216.47, "taker_buy_quote": 8448.00701 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.288, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 86000.05, "close_time": 1767099599999, "quote_volume": 24691.90421, "trades": 175, "taker_buy_base": 23518.98, "taker_buy_quote": 6744.48933 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 63204.87, "close_time": 1767103199999, "quote_volume": 18082.94923, "trades": 86, "taker_buy_base": 41922.06, "taker_buy_quote": 11992.94512 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.286, "high": 0.286, "low": 0.273, "close": 0.281, "volume": 717161.04, "close_time": 1767106799999, "quote_volume": 199477.01531, "trades": 1364, "taker_buy_base": 293189.67, "taker_buy_quote": 81559.05574 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.282, "high": 0.282, "low": 0.278, "close": 0.282, "volume": 81154.8, "close_time": 1767110399999, "quote_volume": 22757.24386, "trades": 283, "taker_buy_base": 33729.97, "taker_buy_quote": 9472.37842 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.283, "high": 0.285, "low": 0.282, "close": 0.284, "volume": 124963.5, "close_time": 1767113999999, "quote_volume": 35379.85601, "trades": 289, "taker_buy_base": 59796.14, "taker_buy_quote": 16954.40639 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.285, "high": 0.286, "low": 0.279, "close": 0.281, "volume": 119532.34, "close_time": 1767117599999, "quote_volume": 33680.88889, "trades": 272, "taker_buy_base": 51046.31, "taker_buy_quote": 14399.33342 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 148437.29, "close_time": 1767121199999, "quote_volume": 41446.99245, "trades": 208, "taker_buy_base": 26994.01, "taker_buy_quote": 7555.22587 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.28, "high": 0.282, "low": 0.277, "close": 0.281, "volume": 73787.14, "close_time": 1767124799999, "quote_volume": 20647.77142, "trades": 214, "taker_buy_base": 31481.0, "taker_buy_quote": 8823.03514 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.281, "high": 0.281, "low": 0.279, "close": 0.279, "volume": 121779.02, "close_time": 1767128399999, "quote_volume": 34052.11108, "trades": 141, "taker_buy_base": 75332.78, "taker_buy_quote": 21082.25722 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 74775.98, "close_time": 1767131999999, "quote_volume": 20813.65099, "trades": 198, "taker_buy_base": 33582.1, "taker_buy_quote": 9357.60881 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.278, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 30920.55, "close_time": 1767135599999, "quote_volume": 8600.47101, "trades": 100, "taker_buy_base": 20527.97, "taker_buy_quote": 5712.11018 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.278, "high": 0.279, "low": 0.275, "close": 0.277, "volume": 209084.04, "close_time": 1767139199999, "quote_volume": 57819.76135, "trades": 254, "taker_buy_base": 94617.51, "taker_buy_quote": 26169.20831 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 83170.14, "close_time": 1767142799999, "quote_volume": 22982.44226, "trades": 261, "taker_buy_base": 43646.55, "taker_buy_quote": 12068.01551 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.276, "volume": 137078.01, "close_time": 1767146399999, "quote_volume": 38004.70532, "trades": 547, "taker_buy_base": 47412.9, "taker_buy_quote": 13149.10623 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.275, "volume": 62323.1, "close_time": 1767149999999, "quote_volume": 17192.12257, "trades": 213, "taker_buy_base": 36029.31, "taker_buy_quote": 9940.76196 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.275, "volume": 81303.57, "close_time": 1767153599999, "quote_volume": 22305.74832, "trades": 279, "taker_buy_base": 33913.96, "taker_buy_quote": 9308.87347 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 44232.51, "close_time": 1767157199999, "quote_volume": 12167.18568, "trades": 155, "taker_buy_base": 17955.75, "taker_buy_quote": 4941.12054 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.275, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 135487.84, "close_time": 1767160799999, "quote_volume": 37395.58617, "trades": 461, "taker_buy_base": 47404.58, "taker_buy_quote": 13084.88618 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 49496.41, "close_time": 1767164399999, "quote_volume": 13662.31061, "trades": 168, "taker_buy_base": 24485.04, "taker_buy_quote": 6759.37249 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 32955.03, "close_time": 1767167999999, "quote_volume": 9095.66925, "trades": 112, "taker_buy_base": 26255.21, "taker_buy_quote": 7246.51893 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.277, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 43985.71, "close_time": 1767171599999, "quote_volume": 12138.22687, "trades": 175, "taker_buy_base": 19938.72, "taker_buy_quote": 5496.24339 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.274, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 119452.23, "close_time": 1767175199999, "quote_volume": 32861.59448, "trades": 291, "taker_buy_base": 79308.09, "taker_buy_quote": 21827.70003 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 71828.72, "close_time": 1767178799999, "quote_volume": 19695.20023, "trades": 251, "taker_buy_base": 36893.07, "taker_buy_quote": 10115.49612 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.273, "high": 0.275, "low": 0.273, "close": 0.275, "volume": 77768.89, "close_time": 1767182399999, "quote_volume": 21364.57961, "trades": 241, "taker_buy_base": 43671.17, "taker_buy_quote": 11998.55004 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.274, "high": 0.275, "low": 0.27, "close": 0.272, "volume": 115195.88, "close_time": 1767185999999, "quote_volume": 31357.26517, "trades": 254, "taker_buy_base": 27432.24, "taker_buy_quote": 7478.76745 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.272, "high": 0.276, "low": 0.272, "close": 0.275, "volume": 40374.48, "close_time": 1767189599999, "quote_volume": 11069.86433, "trades": 168, "taker_buy_base": 14381.59, "taker_buy_quote": 3938.40868 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.275, "high": 0.277, "low": 0.273, "close": 0.273, "volume": 111350.22, "close_time": 1767193199999, "quote_volume": 30566.47579, "trades": 478, "taker_buy_base": 38029.66, "taker_buy_quote": 10431.14234 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 209568.49, "close_time": 1767196799999, "quote_volume": 57201.7722, "trades": 553, "taker_buy_base": 146482.52, "taker_buy_quote": 39996.02826 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.273, "high": 0.273, "low": 0.261, "close": 0.269, "volume": 703526.92, "close_time": 1767200399999, "quote_volume": 187090.18789, "trades": 1315, "taker_buy_base": 310284.2, "taker_buy_quote": 82688.36263 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.268, "high": 0.27, "low": 0.264, "close": 0.265, "volume": 338476.54, "close_time": 1767203999999, "quote_volume": 90305.87748, "trades": 678, "taker_buy_base": 130391.62, "taker_buy_quote": 34849.79411 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.264, "volume": 135499.95, "close_time": 1767207599999, "quote_volume": 35861.57202, "trades": 362, "taker_buy_base": 35720.64, "taker_buy_quote": 9457.66552 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.265, "high": 0.269, "low": 0.265, "close": 0.269, "volume": 205879.33, "close_time": 1767211199999, "quote_volume": 55142.42624, "trades": 386, "taker_buy_base": 159843.0, "taker_buy_quote": 42838.91777 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.268, "high": 0.272, "low": 0.266, "close": 0.271, "volume": 167468.64, "close_time": 1767214799999, "quote_volume": 45008.93964, "trades": 267, "taker_buy_base": 39107.39, "taker_buy_quote": 10531.07983 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 51725.48, "close_time": 1767218399999, "quote_volume": 14008.17434, "trades": 135, "taker_buy_base": 30174.21, "taker_buy_quote": 8180.03253 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 69046.36, "close_time": 1767221999999, "quote_volume": 18707.24926, "trades": 184, "taker_buy_base": 50383.98, "taker_buy_quote": 13654.33533 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 78077.18, "close_time": 1767225599999, "quote_volume": 21081.0969, "trades": 149, "taker_buy_base": 25451.29, "taker_buy_quote": 6872.1066 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 110693.8, "close_time": 1767229199999, "quote_volume": 29945.10362, "trades": 194, "taker_buy_base": 50132.1, "taker_buy_quote": 13573.62756 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.27, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 36863.89, "close_time": 1767232799999, "quote_volume": 9931.91438, "trades": 109, "taker_buy_base": 18151.73, "taker_buy_quote": 4891.37643 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.268, "high": 0.269, "low": 0.268, "close": 0.269, "volume": 48461.81, "close_time": 1767236399999, "quote_volume": 13022.81725, "trades": 122, "taker_buy_base": 28095.07, "taker_buy_quote": 7557.57383 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 65027.66, "close_time": 1767239999999, "quote_volume": 17492.44054, "trades": 198, "taker_buy_base": 32578.15, "taker_buy_quote": 8763.52235 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 87826.25, "close_time": 1767243599999, "quote_volume": 23625.63698, "trades": 270, "taker_buy_base": 45046.51, "taker_buy_quote": 12117.90168 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.27, "high": 0.271, "low": 0.27, "close": 0.271, "volume": 50795.94, "close_time": 1767247199999, "quote_volume": 13717.44847, "trades": 160, "taker_buy_base": 21498.26, "taker_buy_quote": 5807.07487 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 39858.57, "close_time": 1767250799999, "quote_volume": 10801.67247, "trades": 95, "taker_buy_base": 23933.51, "taker_buy_quote": 6485.98121 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 18434.95, "close_time": 1767254399999, "quote_volume": 4995.92291, "trades": 61, "taker_buy_base": 9152.75, "taker_buy_quote": 2480.45291 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 79298.69, "close_time": 1767257999999, "quote_volume": 21490.88175, "trades": 236, "taker_buy_base": 40017.37, "taker_buy_quote": 10846.21431 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.272, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 135819.92, "close_time": 1767261599999, "quote_volume": 37102.04652, "trades": 355, "taker_buy_base": 70441.09, "taker_buy_quote": 19253.90815 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 53131.59, "close_time": 1767265199999, "quote_volume": 14504.23048, "trades": 489, "taker_buy_base": 35759.76, "taker_buy_quote": 9762.66112 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 61327.07, "close_time": 1767268799999, "quote_volume": 16745.22312, "trades": 549, "taker_buy_base": 23270.45, "taker_buy_quote": 6355.76586 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.274, "high": 0.274, "low": 0.271, "close": 0.272, "volume": 19565.36, "close_time": 1767272399999, "quote_volume": 5322.81801, "trades": 375, "taker_buy_base": 8688.78, "taker_buy_quote": 2366.15246 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.275, "volume": 88122.94, "close_time": 1767275999999, "quote_volume": 24086.7061, "trades": 490, "taker_buy_base": 56834.59, "taker_buy_quote": 15543.48077 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.275, "high": 0.276, "low": 0.273, "close": 0.276, "volume": 43412.15, "close_time": 1767279599999, "quote_volume": 11906.61859, "trades": 292, "taker_buy_base": 9646.68, "taker_buy_quote": 2651.16151 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.276, "high": 0.282, "low": 0.276, "close": 0.28, "volume": 207809.5, "close_time": 1767283199999, "quote_volume": 57935.89316, "trades": 540, "taker_buy_base": 144054.26, "taker_buy_quote": 40137.6467 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.28, "high": 0.281, "low": 0.278, "close": 0.28, "volume": 81474.94, "close_time": 1767286799999, "quote_volume": 22785.52581, "trades": 227, "taker_buy_base": 51376.25, "taker_buy_quote": 14370.00675 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.281, "high": 0.288, "low": 0.281, "close": 0.285, "volume": 249634.16, "close_time": 1767290399999, "quote_volume": 71214.66213, "trades": 418, "taker_buy_base": 88166.33, "taker_buy_quote": 25124.9359 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.286, "high": 0.287, "low": 0.284, "close": 0.285, "volume": 109208.1, "close_time": 1767293999999, "quote_volume": 31166.30191, "trades": 214, "taker_buy_base": 63172.16, "taker_buy_quote": 18044.02109 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.285, "high": 0.29, "low": 0.285, "close": 0.29, "volume": 109577.15, "close_time": 1767297599999, "quote_volume": 31422.05631, "trades": 209, "taker_buy_base": 81134.89, "taker_buy_quote": 23265.02264 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.29, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 115731.59, "close_time": 1767301199999, "quote_volume": 33571.51317, "trades": 306, "taker_buy_base": 43837.19, "taker_buy_quote": 12725.01291 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 111309.66, "close_time": 1767304799999, "quote_volume": 32417.84867, "trades": 275, "taker_buy_base": 47493.54, "taker_buy_quote": 13837.21724 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.291, "high": 0.299, "low": 0.291, "close": 0.299, "volume": 136818.86, "close_time": 1767308399999, "quote_volume": 40400.48805, "trades": 346, "taker_buy_base": 98804.82, "taker_buy_quote": 29231.53507 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3, "high": 0.304, "low": 0.298, "close": 0.302, "volume": 296943.94, "close_time": 1767311999999, "quote_volume": 89418.02113, "trades": 545, "taker_buy_base": 194209.75, "taker_buy_quote": 58532.84384 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.301, "high": 0.302, "low": 0.294, "close": 0.295, "volume": 237028.49, "close_time": 1767315599999, "quote_volume": 70525.24912, "trades": 511, "taker_buy_base": 120267.23, "taker_buy_quote": 35791.74091 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 85411.96, "close_time": 1767319199999, "quote_volume": 25108.63493, "trades": 210, "taker_buy_base": 51024.1, "taker_buy_quote": 15002.50552 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.294, "high": 0.294, "low": 0.29, "close": 0.292, "volume": 188979.5, "close_time": 1767322799999, "quote_volume": 55250.48845, "trades": 397, "taker_buy_base": 61279.31, "taker_buy_quote": 17913.38652 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.292, "high": 0.3, "low": 0.292, "close": 0.299, "volume": 272598.09, "close_time": 1767326399999, "quote_volume": 80929.47679, "trades": 574, "taker_buy_base": 147230.93, "taker_buy_quote": 43740.66093 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.299, "high": 0.3, "low": 0.297, "close": 0.299, "volume": 160090.73, "close_time": 1767329999999, "quote_volume": 47817.39429, "trades": 232, "taker_buy_base": 80944.53, "taker_buy_quote": 24179.83689 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.299, "high": 0.302, "low": 0.298, "close": 0.301, "volume": 96347.74, "close_time": 1767333599999, "quote_volume": 28827.38602, "trades": 316, "taker_buy_base": 43972.32, "taker_buy_quote": 13162.38742 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.301, "high": 0.304, "low": 0.297, "close": 0.298, "volume": 118403.59, "close_time": 1767337199999, "quote_volume": 35590.29808, "trades": 320, "taker_buy_base": 65055.19, "taker_buy_quote": 19543.56255 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.298, "high": 0.298, "low": 0.292, "close": 0.292, "volume": 223175.47, "close_time": 1767340799999, "quote_volume": 65629.03706, "trades": 313, "taker_buy_base": 65579.86, "taker_buy_quote": 19360.1264 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 131045.95, "close_time": 1767344399999, "quote_volume": 38321.75304, "trades": 300, "taker_buy_base": 83042.84, "taker_buy_quote": 24289.17134 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.293, "high": 0.304, "low": 0.292, "close": 0.301, "volume": 284799.25, "close_time": 1767347999999, "quote_volume": 84981.93624, "trades": 733, "taker_buy_base": 170729.79, "taker_buy_quote": 50789.67037 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.301, "high": 0.304, "low": 0.299, "close": 0.301, "volume": 239246.95, "close_time": 1767351599999, "quote_volume": 72223.02875, "trades": 509, "taker_buy_base": 143957.06, "taker_buy_quote": 43474.24462 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.301, "high": 0.301, "low": 0.294, "close": 0.295, "volume": 206234.8, "close_time": 1767355199999, "quote_volume": 61282.89821, "trades": 323, "taker_buy_base": 82198.34, "taker_buy_quote": 24401.47729 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.295, "high": 0.31, "low": 0.295, "close": 0.305, "volume": 749055.0, "close_time": 1767358799999, "quote_volume": 228295.59712, "trades": 1380, "taker_buy_base": 438058.88, "taker_buy_quote": 133693.39252 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.304, "high": 0.307, "low": 0.301, "close": 0.301, "volume": 298416.25, "close_time": 1767362399999, "quote_volume": 90519.43294, "trades": 487, "taker_buy_base": 138119.78, "taker_buy_quote": 41948.24958 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.301, "high": 0.309, "low": 0.296, "close": 0.304, "volume": 806748.24, "close_time": 1767365999999, "quote_volume": 244640.49574, "trades": 1458, "taker_buy_base": 462475.82, "taker_buy_quote": 140485.34045 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.304, "high": 0.312, "low": 0.301, "close": 0.312, "volume": 507333.1, "close_time": 1767369599999, "quote_volume": 155676.39033, "trades": 896, "taker_buy_base": 311867.06, "taker_buy_quote": 95787.81567 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.312, "high": 0.329, "low": 0.308, "close": 0.329, "volume": 1114853.61, "close_time": 1767373199999, "quote_volume": 356388.53675, "trades": 2238, "taker_buy_base": 566190.19, "taker_buy_quote": 181100.68193 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.329, "high": 0.339, "low": 0.327, "close": 0.328, "volume": 1487822.02, "close_time": 1767376799999, "quote_volume": 496430.63064, "trades": 2873, "taker_buy_base": 863619.16, "taker_buy_quote": 288506.99812 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.328, "high": 0.331, "low": 0.321, "close": 0.322, "volume": 818195.48, "close_time": 1767380399999, "quote_volume": 266872.35845, "trades": 1364, "taker_buy_base": 330886.65, "taker_buy_quote": 108138.17965 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.321, "high": 0.324, "low": 0.318, "close": 0.32, "volume": 426806.14, "close_time": 1767383999999, "quote_volume": 137074.67686, "trades": 709, "taker_buy_base": 233941.44, "taker_buy_quote": 75255.22094 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.319, "high": 0.324, "low": 0.317, "close": 0.32, "volume": 506514.08, "close_time": 1767387599999, "quote_volume": 161843.88295, "trades": 779, "taker_buy_base": 201007.18, "taker_buy_quote": 64299.62078 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.32, "high": 0.324, "low": 0.319, "close": 0.323, "volume": 198361.75, "close_time": 1767391199999, "quote_volume": 63856.81619, "trades": 434, "taker_buy_base": 116924.88, "taker_buy_quote": 37651.1692 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.322, "high": 0.33, "low": 0.322, "close": 0.327, "volume": 446298.23, "close_time": 1767394799999, "quote_volume": 145110.13908, "trades": 734, "taker_buy_base": 320881.45, "taker_buy_quote": 104306.02593 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.327, "high": 0.328, "low": 0.324, "close": 0.325, "volume": 110856.33, "close_time": 1767398399999, "quote_volume": 36210.09319, "trades": 317, "taker_buy_base": 69723.28, "taker_buy_quote": 22782.97743 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.326, "high": 0.328, "low": 0.322, "close": 0.323, "volume": 307172.29, "close_time": 1767401999999, "quote_volume": 99817.24266, "trades": 772, "taker_buy_base": 145205.91, "taker_buy_quote": 47229.93502 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 171097.59, "close_time": 1767405599999, "quote_volume": 55427.20081, "trades": 416, "taker_buy_base": 97413.1, "taker_buy_quote": 31573.64872 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.324, "high": 0.331, "low": 0.322, "close": 0.33, "volume": 257413.29, "close_time": 1767409199999, "quote_volume": 83891.84167, "trades": 612, "taker_buy_base": 147411.42, "taker_buy_quote": 48052.7308 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 218152.3, "close_time": 1767412799999, "quote_volume": 71927.5529, "trades": 548, "taker_buy_base": 129149.49, "taker_buy_quote": 42574.49219 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 129443.94, "close_time": 1767416399999, "quote_volume": 42687.33463, "trades": 373, "taker_buy_base": 76911.38, "taker_buy_quote": 25365.43892 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.33, "high": 0.331, "low": 0.326, "close": 0.329, "volume": 205628.11, "close_time": 1767419999999, "quote_volume": 67638.439, "trades": 459, "taker_buy_base": 97019.14, "taker_buy_quote": 31920.31581 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.329, "high": 0.331, "low": 0.319, "close": 0.321, "volume": 257505.62, "close_time": 1767423599999, "quote_volume": 83270.8196, "trades": 705, "taker_buy_base": 107637.72, "taker_buy_quote": 34849.6601 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.317, "volume": 497640.51, "close_time": 1767427199999, "quote_volume": 158037.57495, "trades": 958, "taker_buy_base": 214325.18, "taker_buy_quote": 68123.41561 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.317, "high": 0.324, "low": 0.316, "close": 0.321, "volume": 514142.01, "close_time": 1767430799999, "quote_volume": 164925.99436, "trades": 1025, "taker_buy_base": 290234.61, "taker_buy_quote": 93129.58924 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.321, "high": 0.326, "low": 0.32, "close": 0.321, "volume": 213602.05, "close_time": 1767434399999, "quote_volume": 69086.84512, "trades": 565, "taker_buy_base": 127690.37, "taker_buy_quote": 41347.24561 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.322, "high": 0.322, "low": 0.318, "close": 0.319, "volume": 260159.72, "close_time": 1767437999999, "quote_volume": 83126.32458, "trades": 563, "taker_buy_base": 108711.33, "taker_buy_quote": 34783.29276 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 215150.26, "close_time": 1767441599999, "quote_volume": 68582.02977, "trades": 464, "taker_buy_base": 150223.97, "taker_buy_quote": 47913.60537 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 209725.62, "close_time": 1767445199999, "quote_volume": 66802.2003, "trades": 316, "taker_buy_base": 92929.42, "taker_buy_quote": 29631.58746 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 456290.09, "close_time": 1767448799999, "quote_volume": 146700.56108, "trades": 936, "taker_buy_base": 346368.01, "taker_buy_quote": 111425.19971 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.321, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 95726.9, "close_time": 1767452399999, "quote_volume": 30917.39182, "trades": 295, "taker_buy_base": 38546.01, "taker_buy_quote": 12458.23741 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.324, "high": 0.326, "low": 0.323, "close": 0.325, "volume": 140295.65, "close_time": 1767455999999, "quote_volume": 45526.80801, "trades": 282, "taker_buy_base": 96153.89, "taker_buy_quote": 31217.33713 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.325, "high": 0.337, "low": 0.325, "close": 0.329, "volume": 670985.96, "close_time": 1767459599999, "quote_volume": 222544.21777, "trades": 1636, "taker_buy_base": 343472.07, "taker_buy_quote": 114041.38765 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.33, "high": 0.347, "low": 0.327, "close": 0.344, "volume": 1105381.98, "close_time": 1767463199999, "quote_volume": 372465.75093, "trades": 2424, "taker_buy_base": 685632.91, "taker_buy_quote": 230768.76411 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.344, "high": 0.345, "low": 0.328, "close": 0.335, "volume": 1254287.44, "close_time": 1767466799999, "quote_volume": 420462.02829, "trades": 2324, "taker_buy_base": 626102.27, "taker_buy_quote": 209531.26315 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.335, "high": 0.337, "low": 0.331, "close": 0.334, "volume": 339195.46, "close_time": 1767470399999, "quote_volume": 113353.2195, "trades": 531, "taker_buy_base": 135965.55, "taker_buy_quote": 45458.65225 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.335, "high": 0.335, "low": 0.33, "close": 0.332, "volume": 128567.5, "close_time": 1767473999999, "quote_volume": 42630.92853, "trades": 379, "taker_buy_base": 73938.51, "taker_buy_quote": 24544.48841 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.332, "high": 0.337, "low": 0.332, "close": 0.336, "volume": 205339.9, "close_time": 1767477599999, "quote_volume": 68772.86554, "trades": 440, "taker_buy_base": 134238.59, "taker_buy_quote": 44990.51992 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.335, "high": 0.344, "low": 0.335, "close": 0.344, "volume": 158353.98, "close_time": 1767481199999, "quote_volume": 53711.48739, "trades": 419, "taker_buy_base": 102286.87, "taker_buy_quote": 34714.04217 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.338, "volume": 318232.02, "close_time": 1767484799999, "quote_volume": 108854.6515, "trades": 772, "taker_buy_base": 127884.43, "taker_buy_quote": 43735.40274 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.347, "low": 0.338, "close": 0.344, "volume": 346380.0, "close_time": 1767488399999, "quote_volume": 118575.279, "trades": 1047, "taker_buy_base": 193074.75, "taker_buy_quote": 66099.70858 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.344, "high": 0.344, "low": 0.338, "close": 0.341, "volume": 242635.53, "close_time": 1767491999999, "quote_volume": 82657.74484, "trades": 404, "taker_buy_base": 103039.2, "taker_buy_quote": 35129.59364 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.34, "high": 0.353, "low": 0.34, "close": 0.346, "volume": 546507.63, "close_time": 1767495599999, "quote_volume": 189940.17004, "trades": 1410, "taker_buy_base": 284725.14, "taker_buy_quote": 99058.48996 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.346, "high": 0.364, "low": 0.346, "close": 0.355, "volume": 651553.67, "close_time": 1767499199999, "quote_volume": 231594.28183, "trades": 1813, "taker_buy_base": 395767.33, "taker_buy_quote": 140365.11758 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.355, "high": 0.357, "low": 0.348, "close": 0.349, "volume": 120467.98, "close_time": 1767502799999, "quote_volume": 42581.17897, "trades": 533, "taker_buy_base": 62536.05, "taker_buy_quote": 22097.27119 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.35, "high": 0.356, "low": 0.347, "close": 0.353, "volume": 443960.42, "close_time": 1767506399999, "quote_volume": 155774.15038, "trades": 942, "taker_buy_base": 183219.96, "taker_buy_quote": 64187.62312 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.353, "high": 0.358, "low": 0.351, "close": 0.355, "volume": 270706.53, "close_time": 1767509999999, "quote_volume": 96034.80022, "trades": 728, "taker_buy_base": 131321.21, "taker_buy_quote": 46586.61079 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.354, "high": 0.36, "low": 0.352, "close": 0.356, "volume": 335453.5, "close_time": 1767513599999, "quote_volume": 118832.14014, "trades": 1073, "taker_buy_base": 136921.62, "taker_buy_quote": 48526.6132 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.356, "high": 0.362, "low": 0.35, "close": 0.36, "volume": 642594.45, "close_time": 1767517199999, "quote_volume": 230336.50082, "trades": 1523, "taker_buy_base": 373372.31, "taker_buy_quote": 133981.41595 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.36, "high": 0.369, "low": 0.357, "close": 0.364, "volume": 459774.09, "close_time": 1767520799999, "quote_volume": 166912.65487, "trades": 1591, "taker_buy_base": 266812.16, "taker_buy_quote": 96989.4039 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.364, "high": 0.369, "low": 0.363, "close": 0.365, "volume": 287077.56, "close_time": 1767524399999, "quote_volume": 105075.28579, "trades": 980, "taker_buy_base": 182362.55, "taker_buy_quote": 66819.20534 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.366, "high": 0.372, "low": 0.364, "close": 0.372, "volume": 322994.87, "close_time": 1767527999999, "quote_volume": 118887.86537, "trades": 1018, "taker_buy_base": 166103.96, "taker_buy_quote": 61158.72155 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.371, "high": 0.377, "low": 0.365, "close": 0.367, "volume": 647273.0, "close_time": 1767531599999, "quote_volume": 239177.69384, "trades": 1691, "taker_buy_base": 298692.71, "taker_buy_quote": 110591.78 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.366, "high": 0.39, "low": 0.365, "close": 0.388, "volume": 910370.39, "close_time": 1767535199999, "quote_volume": 342637.13181, "trades": 3133, "taker_buy_base": 488225.92, "taker_buy_quote": 184078.57307 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.388, "high": 0.401, "low": 0.384, "close": 0.4, "volume": 2100243.75, "close_time": 1767538799999, "quote_volume": 819426.58391, "trades": 3541, "taker_buy_base": 1109089.8, "taker_buy_quote": 433608.26134 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.401, "high": 0.429, "low": 0.395, "close": 0.399, "volume": 4447388.47, "close_time": 1767542399999, "quote_volume": 1827366.50705, "trades": 7951, "taker_buy_base": 2319207.43, "taker_buy_quote": 954771.96419 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.398, "high": 0.406, "low": 0.395, "close": 0.402, "volume": 1136647.85, "close_time": 1767545999999, "quote_volume": 455088.27192, "trades": 2579, "taker_buy_base": 490693.54, "taker_buy_quote": 196546.37137 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.402, "high": 0.409, "low": 0.401, "close": 0.405, "volume": 839091.1, "close_time": 1767549599999, "quote_volume": 340721.61353, "trades": 1626, "taker_buy_base": 449536.11, "taker_buy_quote": 182425.97137 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.405, "high": 0.408, "low": 0.398, "close": 0.401, "volume": 750333.57, "close_time": 1767553199999, "quote_volume": 301718.37037, "trades": 1815, "taker_buy_base": 348463.55, "taker_buy_quote": 140211.72017 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4, "high": 0.406, "low": 0.393, "close": 0.404, "volume": 1040461.98, "close_time": 1767556799999, "quote_volume": 414416.53792, "trades": 2553, "taker_buy_base": 520270.62, "taker_buy_quote": 207251.26863 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.404, "high": 0.408, "low": 0.401, "close": 0.403, "volume": 643844.87, "close_time": 1767560399999, "quote_volume": 259893.58692, "trades": 840, "taker_buy_base": 364547.78, "taker_buy_quote": 147199.6614 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.403, "high": 0.41, "low": 0.402, "close": 0.409, "volume": 827356.07, "close_time": 1767563999999, "quote_volume": 336053.07619, "trades": 1838, "taker_buy_base": 430880.64, "taker_buy_quote": 174877.24664 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.408, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 276787.62, "close_time": 1767567599999, "quote_volume": 113154.24676, "trades": 926, "taker_buy_base": 180909.67, "taker_buy_quote": 74046.2559 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.408, "high": 0.412, "low": 0.403, "close": 0.406, "volume": 450299.84, "close_time": 1767571199999, "quote_volume": 183227.15674, "trades": 1430, "taker_buy_base": 189904.15, "taker_buy_quote": 77326.69742 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.41, "low": 0.395, "close": 0.399, "volume": 581902.1, "close_time": 1767574799999, "quote_volume": 233100.58996, "trades": 1542, "taker_buy_base": 285361.95, "taker_buy_quote": 114212.71966 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.398, "high": 0.404, "low": 0.397, "close": 0.402, "volume": 239103.57, "close_time": 1767578399999, "quote_volume": 95980.94243, "trades": 790, "taker_buy_base": 139521.2, "taker_buy_quote": 56038.88598 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.402, "high": 0.408, "low": 0.396, "close": 0.407, "volume": 381058.71, "close_time": 1767581999999, "quote_volume": 153077.75139, "trades": 1446, "taker_buy_base": 217475.74, "taker_buy_quote": 87424.05212 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.407, "high": 0.407, "low": 0.396, "close": 0.396, "volume": 388411.29, "close_time": 1767585599999, "quote_volume": 155106.57427, "trades": 1124, "taker_buy_base": 196882.91, "taker_buy_quote": 78685.5422 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.397, "high": 0.398, "low": 0.388, "close": 0.396, "volume": 293712.46, "close_time": 1767589199999, "quote_volume": 115505.15286, "trades": 1109, "taker_buy_base": 154886.43, "taker_buy_quote": 60998.10048 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.395, "high": 0.4, "low": 0.393, "close": 0.394, "volume": 261417.88, "close_time": 1767592799999, "quote_volume": 103684.47206, "trades": 888, "taker_buy_base": 124969.77, "taker_buy_quote": 49588.18365 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.395, "high": 0.396, "low": 0.387, "close": 0.393, "volume": 477342.31, "close_time": 1767596399999, "quote_volume": 186524.40701, "trades": 1041, "taker_buy_base": 228068.4, "taker_buy_quote": 89172.08524 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.393, "high": 0.405, "low": 0.391, "close": 0.4, "volume": 497766.8, "close_time": 1767599999999, "quote_volume": 198624.82067, "trades": 1342, "taker_buy_base": 303924.06, "taker_buy_quote": 121257.13207 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4, "high": 0.4, "low": 0.392, "close": 0.393, "volume": 232054.69, "close_time": 1767603599999, "quote_volume": 91875.25605, "trades": 692, "taker_buy_base": 104455.45, "taker_buy_quote": 41361.39488 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.393, "high": 0.396, "low": 0.386, "close": 0.388, "volume": 714611.05, "close_time": 1767607199999, "quote_volume": 279092.06808, "trades": 1642, "taker_buy_base": 381944.44, "taker_buy_quote": 149073.32658 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.388, "high": 0.391, "low": 0.383, "close": 0.388, "volume": 254123.32, "close_time": 1767610799999, "quote_volume": 98734.38454, "trades": 820, "taker_buy_base": 162384.67, "taker_buy_quote": 63127.94109 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 268890.0, "close_time": 1767614399999, "quote_volume": 104062.46267, "trades": 919, "taker_buy_base": 165796.07, "taker_buy_quote": 64197.4178 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.39, "volume": 414519.97, "close_time": 1767617999999, "quote_volume": 160903.65059, "trades": 1413, "taker_buy_base": 222143.76, "taker_buy_quote": 86293.09821 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.393, "volume": 328799.04, "close_time": 1767621599999, "quote_volume": 128597.15225, "trades": 1420, "taker_buy_base": 190411.05, "taker_buy_quote": 74505.33062 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.392, "high": 0.396, "low": 0.39, "close": 0.395, "volume": 319174.28, "close_time": 1767625199999, "quote_volume": 125391.13273, "trades": 676, "taker_buy_base": 133773.21, "taker_buy_quote": 52666.41767 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.395, "high": 0.402, "low": 0.391, "close": 0.399, "volume": 305156.03, "close_time": 1767628799999, "quote_volume": 120836.81788, "trades": 780, "taker_buy_base": 193814.21, "taker_buy_quote": 76831.03439 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.399, "high": 0.405, "low": 0.398, "close": 0.401, "volume": 406879.8, "close_time": 1767632399999, "quote_volume": 163426.02637, "trades": 1204, "taker_buy_base": 203695.01, "taker_buy_quote": 81879.96661 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4, "high": 0.417, "low": 0.396, "close": 0.407, "volume": 717109.66, "close_time": 1767635999999, "quote_volume": 293206.4941, "trades": 1927, "taker_buy_base": 453617.98, "taker_buy_quote": 185619.25418 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.408, "high": 0.413, "low": 0.404, "close": 0.408, "volume": 390569.96, "close_time": 1767639599999, "quote_volume": 159700.31251, "trades": 1163, "taker_buy_base": 218620.59, "taker_buy_quote": 89408.41489 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.407, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 227808.14, "close_time": 1767643199999, "quote_volume": 92502.28993, "trades": 678, "taker_buy_base": 103508.84, "taker_buy_quote": 42092.69119 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.404, "high": 0.416, "low": 0.403, "close": 0.405, "volume": 528399.98, "close_time": 1767646799999, "quote_volume": 215495.70478, "trades": 1409, "taker_buy_base": 276293.64, "taker_buy_quote": 112949.60866 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.404, "high": 0.408, "low": 0.403, "close": 0.406, "volume": 305270.68, "close_time": 1767650399999, "quote_volume": 123891.02973, "trades": 592, "taker_buy_base": 103761.08, "taker_buy_quote": 42136.36198 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.406, "high": 0.415, "low": 0.406, "close": 0.414, "volume": 147042.96, "close_time": 1767653999999, "quote_volume": 60599.21694, "trades": 473, "taker_buy_base": 82596.87, "taker_buy_quote": 34058.03714 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.41, "volume": 121332.81, "close_time": 1767657599999, "quote_volume": 49639.88196, "trades": 438, "taker_buy_base": 87514.16, "taker_buy_quote": 35779.8403 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.41, "high": 0.414, "low": 0.406, "close": 0.412, "volume": 194212.07, "close_time": 1767661199999, "quote_volume": 79585.54041, "trades": 675, "taker_buy_base": 85958.65, "taker_buy_quote": 35217.31059 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.412, "high": 0.419, "low": 0.41, "close": 0.411, "volume": 180264.99, "close_time": 1767664799999, "quote_volume": 74550.74913, "trades": 896, "taker_buy_base": 99487.55, "taker_buy_quote": 41126.06184 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.412, "volume": 109757.55, "close_time": 1767668399999, "quote_volume": 45033.36598, "trades": 590, "taker_buy_base": 51932.81, "taker_buy_quote": 21316.47673 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.411, "high": 0.43, "low": 0.411, "close": 0.426, "volume": 616651.35, "close_time": 1767671999999, "quote_volume": 260888.29165, "trades": 1631, "taker_buy_base": 327580.96, "taker_buy_quote": 138876.36273 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.425, "high": 0.425, "low": 0.414, "close": 0.415, "volume": 251291.55, "close_time": 1767675599999, "quote_volume": 105543.69618, "trades": 841, "taker_buy_base": 89817.92, "taker_buy_quote": 37732.55278 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.415, "high": 0.416, "low": 0.41, "close": 0.411, "volume": 171858.12, "close_time": 1767679199999, "quote_volume": 70838.78365, "trades": 535, "taker_buy_base": 61898.6, "taker_buy_quote": 25513.37594 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.411, "high": 0.413, "low": 0.404, "close": 0.407, "volume": 259793.2, "close_time": 1767682799999, "quote_volume": 106096.47716, "trades": 661, "taker_buy_base": 93688.51, "taker_buy_quote": 38297.47921 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.407, "high": 0.408, "low": 0.402, "close": 0.406, "volume": 148642.55, "close_time": 1767686399999, "quote_volume": 60214.70039, "trades": 483, "taker_buy_base": 75516.87, "taker_buy_quote": 30584.44129 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.407, "volume": 159573.83, "close_time": 1767689999999, "quote_volume": 65092.20778, "trades": 404, "taker_buy_base": 100740.63, "taker_buy_quote": 41095.43727 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.407, "high": 0.42, "low": 0.405, "close": 0.417, "volume": 226323.95, "close_time": 1767693599999, "quote_volume": 93559.91565, "trades": 843, "taker_buy_base": 106687.24, "taker_buy_quote": 44139.02819 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.416, "high": 0.433, "low": 0.416, "close": 0.428, "volume": 654022.68, "close_time": 1767697199999, "quote_volume": 278305.22425, "trades": 1816, "taker_buy_base": 381815.57, "taker_buy_quote": 162437.89356 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.428, "high": 0.451, "low": 0.428, "close": 0.445, "volume": 1097834.79, "close_time": 1767700799999, "quote_volume": 485747.80556, "trades": 3351, "taker_buy_base": 594266.9, "taker_buy_quote": 262863.63003 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.446, "high": 0.464, "low": 0.442, "close": 0.463, "volume": 845664.99, "close_time": 1767704399999, "quote_volume": 383471.39898, "trades": 2308, "taker_buy_base": 509654.62, "taker_buy_quote": 231261.61892 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.462, "high": 0.504, "low": 0.461, "close": 0.484, "volume": 2693331.32, "close_time": 1767707999999, "quote_volume": 1313218.57222, "trades": 7048, "taker_buy_base": 1431885.18, "taker_buy_quote": 698563.2996 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.484, "high": 0.486, "low": 0.467, "close": 0.478, "volume": 1841128.2, "close_time": 1767711599999, "quote_volume": 877862.41091, "trades": 4473, "taker_buy_base": 894998.06, "taker_buy_quote": 427226.90623 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.478, "high": 0.485, "low": 0.412, "close": 0.434, "volume": 4984407.41, "close_time": 1767715199999, "quote_volume": 2203459.58945, "trades": 11409, "taker_buy_base": 2430755.11, "taker_buy_quote": 1075085.20955 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.434, "high": 0.436, "low": 0.418, "close": 0.436, "volume": 1519960.28, "close_time": 1767718799999, "quote_volume": 647727.23482, "trades": 3479, "taker_buy_base": 804388.22, "taker_buy_quote": 343076.3148 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.435, "high": 0.44, "low": 0.424, "close": 0.427, "volume": 1450370.25, "close_time": 1767722399999, "quote_volume": 627168.2766, "trades": 2922, "taker_buy_base": 680598.42, "taker_buy_quote": 294907.86486 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.427, "high": 0.432, "low": 0.425, "close": 0.429, "volume": 1010730.01, "close_time": 1767725999999, "quote_volume": 433466.87077, "trades": 1921, "taker_buy_base": 431636.62, "taker_buy_quote": 185206.54743 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.428, "high": 0.432, "low": 0.421, "close": 0.422, "volume": 505666.7, "close_time": 1767729599999, "quote_volume": 214887.4029, "trades": 1002, "taker_buy_base": 223161.16, "taker_buy_quote": 94910.10203 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 285748.38, "close_time": 1767733199999, "quote_volume": 121527.72515, "trades": 655, "taker_buy_base": 120861.72, "taker_buy_quote": 51402.2388 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.426, "high": 0.438, "low": 0.423, "close": 0.432, "volume": 508057.61, "close_time": 1767736799999, "quote_volume": 218820.92114, "trades": 1129, "taker_buy_base": 259062.72, "taker_buy_quote": 111652.2377 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.433, "high": 0.433, "low": 0.424, "close": 0.426, "volume": 381507.63, "close_time": 1767740399999, "quote_volume": 162970.704, "trades": 759, "taker_buy_base": 193450.53, "taker_buy_quote": 82601.47221 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.425, "high": 0.425, "low": 0.42, "close": 0.421, "volume": 264879.43, "close_time": 1767743999999, "quote_volume": 111983.44386, "trades": 589, "taker_buy_base": 157529.59, "taker_buy_quote": 66619.70809 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.421, "low": 0.412, "close": 0.413, "volume": 356051.09, "close_time": 1767747599999, "quote_volume": 148304.63348, "trades": 837, "taker_buy_base": 107472.73, "taker_buy_quote": 44945.62292 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.412, "high": 0.417, "low": 0.408, "close": 0.41, "volume": 261964.73, "close_time": 1767751199999, "quote_volume": 107621.94826, "trades": 712, "taker_buy_base": 113049.12, "taker_buy_quote": 46457.63284 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.409, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 265243.6, "close_time": 1767754799999, "quote_volume": 108990.96269, "trades": 689, "taker_buy_base": 137080.07, "taker_buy_quote": 56352.47761 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.412, "high": 0.413, "low": 0.409, "close": 0.41, "volume": 139720.21, "close_time": 1767758399999, "quote_volume": 57443.92505, "trades": 417, "taker_buy_base": 82685.69, "taker_buy_quote": 33986.01446 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.41, "high": 0.411, "low": 0.404, "close": 0.405, "volume": 154062.52, "close_time": 1767761999999, "quote_volume": 62891.02441, "trades": 397, "taker_buy_base": 82436.88, "taker_buy_quote": 33705.08286 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.405, "high": 0.412, "low": 0.404, "close": 0.41, "volume": 127978.02, "close_time": 1767765599999, "quote_volume": 52246.58635, "trades": 357, "taker_buy_base": 72152.06, "taker_buy_quote": 29467.71331 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.41, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 169978.78, "close_time": 1767769199999, "quote_volume": 69892.62174, "trades": 318, "taker_buy_base": 53798.7, "taker_buy_quote": 22137.79309 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.412, "high": 0.419, "low": 0.411, "close": 0.418, "volume": 207779.84, "close_time": 1767772799999, "quote_volume": 86273.52811, "trades": 575, "taker_buy_base": 110629.94, "taker_buy_quote": 45955.42727 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.418, "high": 0.428, "low": 0.413, "close": 0.413, "volume": 423284.37, "close_time": 1767776399999, "quote_volume": 177398.09413, "trades": 1466, "taker_buy_base": 187196.09, "taker_buy_quote": 78517.48381 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.412, "high": 0.414, "low": 0.406, "close": 0.408, "volume": 283933.23, "close_time": 1767779999999, "quote_volume": 116098.14177, "trades": 795, "taker_buy_base": 112818.08, "taker_buy_quote": 46212.63421 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 219325.0, "close_time": 1767783599999, "quote_volume": 89486.16203, "trades": 413, "taker_buy_base": 90485.63, "taker_buy_quote": 36923.51419 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 318705.16, "close_time": 1767787199999, "quote_volume": 130240.79991, "trades": 547, "taker_buy_base": 199337.09, "taker_buy_quote": 81542.45831 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.408, "high": 0.409, "low": 0.402, "close": 0.403, "volume": 245637.02, "close_time": 1767790799999, "quote_volume": 99544.34653, "trades": 650, "taker_buy_base": 114767.98, "taker_buy_quote": 46562.6943 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.403, "volume": 178820.44, "close_time": 1767794399999, "quote_volume": 72283.97649, "trades": 316, "taker_buy_base": 127782.63, "taker_buy_quote": 51674.0838 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.403, "high": 0.408, "low": 0.398, "close": 0.407, "volume": 347007.64, "close_time": 1767797999999, "quote_volume": 139504.89467, "trades": 880, "taker_buy_base": 208330.5, "taker_buy_quote": 83822.8148 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.407, "high": 0.407, "low": 0.395, "close": 0.396, "volume": 310675.07, "close_time": 1767801599999, "quote_volume": 123740.26698, "trades": 816, "taker_buy_base": 143940.52, "taker_buy_quote": 57389.66158 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.396, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 144369.38, "close_time": 1767805199999, "quote_volume": 57105.04881, "trades": 416, "taker_buy_base": 69635.78, "taker_buy_quote": 27562.74755 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.397, "high": 0.399, "low": 0.393, "close": 0.394, "volume": 182481.45, "close_time": 1767808799999, "quote_volume": 72358.44367, "trades": 415, "taker_buy_base": 67261.39, "taker_buy_quote": 26725.62402 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 140908.0, "close_time": 1767812399999, "quote_volume": 55639.18384, "trades": 313, "taker_buy_base": 62477.25, "taker_buy_quote": 24689.46901 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.395, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 434779.14, "close_time": 1767815999999, "quote_volume": 170699.07606, "trades": 855, "taker_buy_base": 222124.12, "taker_buy_quote": 87373.89461 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.393, "high": 0.395, "low": 0.39, "close": 0.391, "volume": 138025.99, "close_time": 1767819599999, "quote_volume": 54020.0243, "trades": 415, "taker_buy_base": 60099.23, "taker_buy_quote": 23519.3267 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 64122.17, "close_time": 1767823199999, "quote_volume": 25099.03303, "trades": 156, "taker_buy_base": 40505.2, "taker_buy_quote": 15861.02473 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.389, "high": 0.391, "low": 0.386, "close": 0.388, "volume": 106384.23, "close_time": 1767826799999, "quote_volume": 41301.43036, "trades": 238, "taker_buy_base": 34811.19, "taker_buy_quote": 13533.8893 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.388, "high": 0.396, "low": 0.386, "close": 0.389, "volume": 248117.96, "close_time": 1767830399999, "quote_volume": 96941.06607, "trades": 659, "taker_buy_base": 153758.38, "taker_buy_quote": 60060.35711 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.389, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 124324.72, "close_time": 1767833999999, "quote_volume": 48561.94727, "trades": 299, "taker_buy_base": 72897.48, "taker_buy_quote": 28487.21814 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 88286.15, "close_time": 1767837599999, "quote_volume": 34703.3423, "trades": 267, "taker_buy_base": 49940.23, "taker_buy_quote": 19650.56366 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.392, "high": 0.395, "low": 0.39, "close": 0.391, "volume": 49102.17, "close_time": 1767841199999, "quote_volume": 19271.83567, "trades": 198, "taker_buy_base": 19122.99, "taker_buy_quote": 7506.07471 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.39, "high": 0.391, "low": 0.381, "close": 0.384, "volume": 313433.95, "close_time": 1767844799999, "quote_volume": 120711.52478, "trades": 728, "taker_buy_base": 93219.21, "taker_buy_quote": 35920.18184 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.385, "high": 0.391, "low": 0.385, "close": 0.387, "volume": 127530.71, "close_time": 1767848399999, "quote_volume": 49390.06508, "trades": 414, "taker_buy_base": 66518.26, "taker_buy_quote": 25761.61361 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 34293.58, "close_time": 1767851999999, "quote_volume": 13284.75222, "trades": 107, "taker_buy_base": 23444.99, "taker_buy_quote": 9086.6287 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.388, "high": 0.39, "low": 0.384, "close": 0.384, "volume": 92968.43, "close_time": 1767855599999, "quote_volume": 36009.27567, "trades": 327, "taker_buy_base": 32808.34, "taker_buy_quote": 12716.0997 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.385, "high": 0.391, "low": 0.382, "close": 0.389, "volume": 182386.72, "close_time": 1767859199999, "quote_volume": 70230.87761, "trades": 522, "taker_buy_base": 106478.85, "taker_buy_quote": 41066.90398 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.39, "high": 0.392, "low": 0.383, "close": 0.384, "volume": 151323.44, "close_time": 1767862799999, "quote_volume": 58635.48597, "trades": 375, "taker_buy_base": 91615.79, "taker_buy_quote": 35579.29164 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.384, "high": 0.386, "low": 0.377, "close": 0.378, "volume": 339291.67, "close_time": 1767866399999, "quote_volume": 128987.61357, "trades": 692, "taker_buy_base": 69505.72, "taker_buy_quote": 26512.17988 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.378, "high": 0.381, "low": 0.375, "close": 0.379, "volume": 346530.93, "close_time": 1767869999999, "quote_volume": 131010.65739, "trades": 515, "taker_buy_base": 210296.41, "taker_buy_quote": 79598.69581 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.379, "high": 0.384, "low": 0.376, "close": 0.383, "volume": 134296.15, "close_time": 1767873599999, "quote_volume": 50907.68831, "trades": 448, "taker_buy_base": 73781.13, "taker_buy_quote": 28002.64393 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.384, "high": 0.387, "low": 0.378, "close": 0.382, "volume": 327687.13, "close_time": 1767877199999, "quote_volume": 125295.77474, "trades": 674, "taker_buy_base": 163322.69, "taker_buy_quote": 62749.18189 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 107941.79, "close_time": 1767880799999, "quote_volume": 41150.5123, "trades": 304, "taker_buy_base": 51001.29, "taker_buy_quote": 19462.24265 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.38, "high": 0.383, "low": 0.374, "close": 0.383, "volume": 434004.17, "close_time": 1767884399999, "quote_volume": 164454.38693, "trades": 919, "taker_buy_base": 216461.96, "taker_buy_quote": 82179.65332 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.382, "high": 0.393, "low": 0.38, "close": 0.393, "volume": 446643.53, "close_time": 1767887999999, "quote_volume": 172466.75924, "trades": 948, "taker_buy_base": 335620.32, "taker_buy_quote": 129573.24168 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.393, "high": 0.394, "low": 0.387, "close": 0.39, "volume": 178092.29, "close_time": 1767891599999, "quote_volume": 69536.75523, "trades": 464, "taker_buy_base": 76993.95, "taker_buy_quote": 30098.39259 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.39, "high": 0.392, "low": 0.386, "close": 0.389, "volume": 226589.99, "close_time": 1767895199999, "quote_volume": 88213.36099, "trades": 433, "taker_buy_base": 148528.86, "taker_buy_quote": 57864.88209 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.389, "high": 0.39, "low": 0.383, "close": 0.384, "volume": 114526.09, "close_time": 1767898799999, "quote_volume": 44173.6134, "trades": 221, "taker_buy_base": 39701.02, "taker_buy_quote": 15337.78863 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.38, "volume": 192113.53, "close_time": 1767902399999, "quote_volume": 73438.86055, "trades": 361, "taker_buy_base": 41668.87, "taker_buy_quote": 15956.0505 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.38, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 226025.87, "close_time": 1767905999999, "quote_volume": 85500.50694, "trades": 579, "taker_buy_base": 97168.35, "taker_buy_quote": 36830.62882 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.38, "high": 0.387, "low": 0.38, "close": 0.386, "volume": 145358.44, "close_time": 1767909599999, "quote_volume": 55724.6966, "trades": 312, "taker_buy_base": 118461.25, "taker_buy_quote": 45407.32101 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.386, "high": 0.386, "low": 0.381, "close": 0.383, "volume": 137408.41, "close_time": 1767913199999, "quote_volume": 52644.38141, "trades": 255, "taker_buy_base": 62729.64, "taker_buy_quote": 24034.63569 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.383, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 65184.12, "close_time": 1767916799999, "quote_volume": 24773.77943, "trades": 153, "taker_buy_base": 18861.81, "taker_buy_quote": 7177.95883 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 47098.11, "close_time": 1767920399999, "quote_volume": 17903.40097, "trades": 169, "taker_buy_base": 13278.94, "taker_buy_quote": 5051.74508 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.379, "high": 0.382, "low": 0.374, "close": 0.376, "volume": 171318.16, "close_time": 1767923999999, "quote_volume": 64619.25651, "trades": 445, "taker_buy_base": 34530.29, "taker_buy_quote": 13052.13896 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.376, "high": 0.381, "low": 0.376, "close": 0.377, "volume": 62552.22, "close_time": 1767927599999, "quote_volume": 23635.12067, "trades": 244, "taker_buy_base": 22145.1, "taker_buy_quote": 8366.7867 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.377, "high": 0.384, "low": 0.377, "close": 0.384, "volume": 38018.03, "close_time": 1767931199999, "quote_volume": 14516.28154, "trades": 161, "taker_buy_base": 19375.08, "taker_buy_quote": 7400.23909 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 148684.19, "close_time": 1767934799999, "quote_volume": 57062.57965, "trades": 367, "taker_buy_base": 110837.61, "taker_buy_quote": 42553.14625 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 59741.07, "close_time": 1767938399999, "quote_volume": 22934.97627, "trades": 129, "taker_buy_base": 17950.19, "taker_buy_quote": 6901.62641 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.385, "volume": 38784.42, "close_time": 1767941999999, "quote_volume": 14876.3803, "trades": 119, "taker_buy_base": 24268.99, "taker_buy_quote": 9311.09517 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 64248.18, "close_time": 1767945599999, "quote_volume": 24705.39702, "trades": 209, "taker_buy_base": 15870.59, "taker_buy_quote": 6107.45926 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.385, "high": 0.386, "low": 0.38, "close": 0.383, "volume": 146854.78, "close_time": 1767949199999, "quote_volume": 56173.08625, "trades": 392, "taker_buy_base": 39475.2, "taker_buy_quote": 15115.81024 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.383, "high": 0.39, "low": 0.383, "close": 0.384, "volume": 226820.24, "close_time": 1767952799999, "quote_volume": 87686.50823, "trades": 558, "taker_buy_base": 153585.97, "taker_buy_quote": 59407.08716 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.385, "high": 0.388, "low": 0.382, "close": 0.387, "volume": 97447.94, "close_time": 1767956399999, "quote_volume": 37513.65433, "trades": 249, "taker_buy_base": 57789.67, "taker_buy_quote": 22275.01246 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 102825.41, "close_time": 1767959999999, "quote_volume": 39757.83267, "trades": 217, "taker_buy_base": 64408.62, "taker_buy_quote": 24906.27697 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.386, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 126355.42, "close_time": 1767963599999, "quote_volume": 48333.14545, "trades": 195, "taker_buy_base": 82162.26, "taker_buy_quote": 31428.34141 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.383, "high": 0.39, "low": 0.383, "close": 0.385, "volume": 264132.65, "close_time": 1767967199999, "quote_volume": 101993.71009, "trades": 594, "taker_buy_base": 149161.72, "taker_buy_quote": 57688.72502 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.384, "high": 0.384, "low": 0.378, "close": 0.38, "volume": 245928.73, "close_time": 1767970799999, "quote_volume": 93560.63602, "trades": 535, "taker_buy_base": 82995.03, "taker_buy_quote": 31589.31027 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.381, "high": 0.392, "low": 0.378, "close": 0.385, "volume": 302629.34, "close_time": 1767974399999, "quote_volume": 116806.74191, "trades": 946, "taker_buy_base": 121632.78, "taker_buy_quote": 47011.9355 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.386, "high": 0.398, "low": 0.386, "close": 0.396, "volume": 245906.06, "close_time": 1767977999999, "quote_volume": 96396.63432, "trades": 725, "taker_buy_base": 149318.56, "taker_buy_quote": 58627.92886 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.396, "high": 0.398, "low": 0.385, "close": 0.392, "volume": 243841.07, "close_time": 1767981599999, "quote_volume": 95530.50883, "trades": 615, "taker_buy_base": 132215.83, "taker_buy_quote": 52004.849 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.392, "high": 0.394, "low": 0.384, "close": 0.388, "volume": 264659.4, "close_time": 1767985199999, "quote_volume": 102908.00091, "trades": 651, "taker_buy_base": 144480.28, "taker_buy_quote": 56179.42252 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.387, "high": 0.387, "low": 0.383, "close": 0.383, "volume": 53335.67, "close_time": 1767988799999, "quote_volume": 20497.2436, "trades": 192, "taker_buy_base": 21803.39, "taker_buy_quote": 8387.39775 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 93822.5, "close_time": 1767992399999, "quote_volume": 35951.28112, "trades": 197, "taker_buy_base": 52063.18, "taker_buy_quote": 19974.26743 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.384, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 92948.08, "close_time": 1767995999999, "quote_volume": 35945.64814, "trades": 293, "taker_buy_base": 49745.79, "taker_buy_quote": 19256.43508 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.388, "high": 0.391, "low": 0.386, "close": 0.389, "volume": 103920.58, "close_time": 1767999599999, "quote_volume": 40303.15845, "trades": 253, "taker_buy_base": 47657.34, "taker_buy_quote": 18493.37579 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 91205.48, "close_time": 1768003199999, "quote_volume": 35328.54778, "trades": 159, "taker_buy_base": 29774.34, "taker_buy_quote": 11546.59108 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 53989.82, "close_time": 1768006799999, "quote_volume": 20794.11366, "trades": 132, "taker_buy_base": 12591.45, "taker_buy_quote": 4858.5068 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 75802.29, "close_time": 1768010399999, "quote_volume": 29167.12532, "trades": 171, "taker_buy_base": 50758.7, "taker_buy_quote": 19538.88801 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.383, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 51827.59, "close_time": 1768013999999, "quote_volume": 19797.17064, "trades": 210, "taker_buy_base": 20372.49, "taker_buy_quote": 7790.64207 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 48732.45, "close_time": 1768017599999, "quote_volume": 18502.99754, "trades": 149, "taker_buy_base": 19378.33, "taker_buy_quote": 7364.09689 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 68833.86, "close_time": 1768021199999, "quote_volume": 26122.38169, "trades": 126, "taker_buy_base": 38583.38, "taker_buy_quote": 14650.72362 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.381, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 45645.96, "close_time": 1768024799999, "quote_volume": 17288.31707, "trades": 161, "taker_buy_base": 19096.04, "taker_buy_quote": 7241.30854 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.376, "high": 0.378, "low": 0.374, "close": 0.377, "volume": 48644.82, "close_time": 1768028399999, "quote_volume": 18239.01604, "trades": 166, "taker_buy_base": 14744.62, "taker_buy_quote": 5538.04746 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 93848.46, "close_time": 1768031999999, "quote_volume": 35435.30614, "trades": 176, "taker_buy_base": 49526.83, "taker_buy_quote": 18702.02731 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 45602.64, "close_time": 1768035599999, "quote_volume": 17220.15301, "trades": 124, "taker_buy_base": 24995.44, "taker_buy_quote": 9445.98889 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.378, "high": 0.382, "low": 0.377, "close": 0.381, "volume": 62752.89, "close_time": 1768039199999, "quote_volume": 23793.69664, "trades": 218, "taker_buy_base": 27402.82, "taker_buy_quote": 10403.77837 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 40382.08, "close_time": 1768042799999, "quote_volume": 15436.99498, "trades": 177, "taker_buy_base": 26354.73, "taker_buy_quote": 10074.55908 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.384, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 7599.45, "close_time": 1768046399999, "quote_volume": 2908.62832, "trades": 45, "taker_buy_base": 5907.01, "taker_buy_quote": 2261.67207 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.384, "high": 0.388, "low": 0.384, "close": 0.388, "volume": 126247.21, "close_time": 1768049999999, "quote_volume": 48690.18844, "trades": 348, "taker_buy_base": 95115.1, "taker_buy_quote": 36674.77588 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 58704.03, "close_time": 1768053599999, "quote_volume": 22685.07077, "trades": 124, "taker_buy_base": 30412.64, "taker_buy_quote": 11756.73684 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 122905.4, "close_time": 1768057199999, "quote_volume": 47195.1898, "trades": 314, "taker_buy_base": 45502.15, "taker_buy_quote": 17492.86077 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.383, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 28682.21, "close_time": 1768060799999, "quote_volume": 10938.51938, "trades": 96, "taker_buy_base": 6799.26, "taker_buy_quote": 2598.48471 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 83030.32, "close_time": 1768064399999, "quote_volume": 31573.37657, "trades": 170, "taker_buy_base": 39589.46, "taker_buy_quote": 15069.58536 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.378, "volume": 49665.09, "close_time": 1768067999999, "quote_volume": 18858.34051, "trades": 192, "taker_buy_base": 7256.86, "taker_buy_quote": 2764.44701 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 29449.57, "close_time": 1768071599999, "quote_volume": 11166.05427, "trades": 97, "taker_buy_base": 21634.1, "taker_buy_quote": 8197.50866 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 26045.52, "close_time": 1768075199999, "quote_volume": 9928.04802, "trades": 93, "taker_buy_base": 17626.65, "taker_buy_quote": 6715.43374 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 17707.22, "close_time": 1768078799999, "quote_volume": 6752.32692, "trades": 67, "taker_buy_base": 4137.64, "taker_buy_quote": 1576.89689 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 28349.52, "close_time": 1768082399999, "quote_volume": 10755.60127, "trades": 67, "taker_buy_base": 10349.16, "taker_buy_quote": 3925.89974 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 28185.37, "close_time": 1768085999999, "quote_volume": 10644.6591, "trades": 138, "taker_buy_base": 14915.81, "taker_buy_quote": 5638.88062 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.375, "high": 0.379, "low": 0.375, "close": 0.379, "volume": 22611.33, "close_time": 1768089599999, "quote_volume": 8534.98176, "trades": 77, "taker_buy_base": 7975.67, "taker_buy_quote": 3008.96757 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 50732.33, "close_time": 1768093199999, "quote_volume": 19185.11293, "trades": 108, "taker_buy_base": 18350.17, "taker_buy_quote": 6942.1926 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 8764.41, "close_time": 1768096799999, "quote_volume": 3326.20673, "trades": 47, "taker_buy_base": 4923.78, "taker_buy_quote": 1870.3434 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 99035.15, "close_time": 1768100399999, "quote_volume": 37829.59793, "trades": 188, "taker_buy_base": 48264.35, "taker_buy_quote": 18438.20184 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 24054.42, "close_time": 1768103999999, "quote_volume": 9186.12092, "trades": 64, "taker_buy_base": 13503.64, "taker_buy_quote": 5158.41442 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 22115.45, "close_time": 1768107599999, "quote_volume": 8407.46711, "trades": 105, "taker_buy_base": 11475.81, "taker_buy_quote": 4360.8166 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.38, "high": 0.381, "low": 0.377, "close": 0.38, "volume": 35929.01, "close_time": 1768111199999, "quote_volume": 13620.21626, "trades": 115, "taker_buy_base": 10280.47, "taker_buy_quote": 3895.69536 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.38, "high": 0.383, "low": 0.377, "close": 0.382, "volume": 34125.48, "close_time": 1768114799999, "quote_volume": 12953.08844, "trades": 194, "taker_buy_base": 27941.71, "taker_buy_quote": 10610.05651 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 24483.7, "close_time": 1768118399999, "quote_volume": 9329.56878, "trades": 94, "taker_buy_base": 11558.58, "taker_buy_quote": 4406.16627 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.382, "volume": 66697.92, "close_time": 1768121999999, "quote_volume": 25496.77979, "trades": 193, "taker_buy_base": 44856.35, "taker_buy_quote": 17165.05492 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 41760.05, "close_time": 1768125599999, "quote_volume": 15975.06335, "trades": 150, "taker_buy_base": 18317.76, "taker_buy_quote": 7016.72305 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.381, "volume": 70123.37, "close_time": 1768129199999, "quote_volume": 26809.12296, "trades": 276, "taker_buy_base": 39661.85, "taker_buy_quote": 15171.39653 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.382, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 143326.13, "close_time": 1768132799999, "quote_volume": 54841.1446, "trades": 433, "taker_buy_base": 48909.07, "taker_buy_quote": 18726.79353 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.386, "volume": 491388.81, "close_time": 1768136399999, "quote_volume": 188463.97389, "trades": 1790, "taker_buy_base": 234124.33, "taker_buy_quote": 89857.0566 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.386, "high": 0.387, "low": 0.383, "close": 0.383, "volume": 57730.9, "close_time": 1768139999999, "quote_volume": 22278.57204, "trades": 171, "taker_buy_base": 27299.81, "taker_buy_quote": 10549.04793 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.384, "high": 0.387, "low": 0.383, "close": 0.387, "volume": 47509.89, "close_time": 1768143599999, "quote_volume": 18258.07084, "trades": 174, "taker_buy_base": 33211.88, "taker_buy_quote": 12767.47831 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.388, "high": 0.388, "low": 0.377, "close": 0.379, "volume": 182414.92, "close_time": 1768147199999, "quote_volume": 69275.72254, "trades": 452, "taker_buy_base": 102530.12, "taker_buy_quote": 38916.85908 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.379, "high": 0.386, "low": 0.378, "close": 0.38, "volume": 128996.96, "close_time": 1768150799999, "quote_volume": 49238.97924, "trades": 354, "taker_buy_base": 65091.03, "taker_buy_quote": 24863.84859 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 109223.52, "close_time": 1768154399999, "quote_volume": 41451.23669, "trades": 257, "taker_buy_base": 32768.85, "taker_buy_quote": 12484.24947 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 38710.6, "close_time": 1768157999999, "quote_volume": 14713.30019, "trades": 140, "taker_buy_base": 15106.3, "taker_buy_quote": 5741.37209 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.38, "volume": 98375.07, "close_time": 1768161599999, "quote_volume": 37351.2971, "trades": 207, "taker_buy_base": 33407.97, "taker_buy_quote": 12709.20271 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.379, "high": 0.379, "low": 0.373, "close": 0.377, "volume": 195075.37, "close_time": 1768165199999, "quote_volume": 73293.21037, "trades": 507, "taker_buy_base": 73078.57, "taker_buy_quote": 27463.93123 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.376, "high": 0.38, "low": 0.374, "close": 0.379, "volume": 49754.02, "close_time": 1768168799999, "quote_volume": 18744.94065, "trades": 213, "taker_buy_base": 35934.56, "taker_buy_quote": 13549.13499 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.378, "high": 0.378, "low": 0.371, "close": 0.375, "volume": 101987.28, "close_time": 1768172399999, "quote_volume": 38015.76143, "trades": 278, "taker_buy_base": 30506.69, "taker_buy_quote": 11387.79661 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.373, "high": 0.377, "low": 0.369, "close": 0.376, "volume": 143800.6, "close_time": 1768175999999, "quote_volume": 53532.44119, "trades": 442, "taker_buy_base": 55143.8, "taker_buy_quote": 20574.86877 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.375, "high": 0.38, "low": 0.372, "close": 0.378, "volume": 152259.24, "close_time": 1768179599999, "quote_volume": 57284.62572, "trades": 569, "taker_buy_base": 87889.57, "taker_buy_quote": 33114.02789 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.378, "high": 0.383, "low": 0.377, "close": 0.381, "volume": 98135.6, "close_time": 1768183199999, "quote_volume": 37390.00232, "trades": 403, "taker_buy_base": 48501.87, "taker_buy_quote": 18479.2921 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.381, "high": 0.387, "low": 0.381, "close": 0.386, "volume": 324538.91, "close_time": 1768186799999, "quote_volume": 125192.83643, "trades": 645, "taker_buy_base": 169359.78, "taker_buy_quote": 65304.32098 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.387, "high": 0.393, "low": 0.384, "close": 0.384, "volume": 172159.49, "close_time": 1768190399999, "quote_volume": 66930.24264, "trades": 562, "taker_buy_base": 117157.08, "taker_buy_quote": 45563.31331 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.388, "volume": 83137.3, "close_time": 1768193999999, "quote_volume": 32135.1296, "trades": 211, "taker_buy_base": 48541.14, "taker_buy_quote": 18775.3423 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.386, "volume": 85306.89, "close_time": 1768197599999, "quote_volume": 33024.57538, "trades": 227, "taker_buy_base": 41489.84, "taker_buy_quote": 16077.20039 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.387, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 92233.18, "close_time": 1768201199999, "quote_volume": 35529.1004, "trades": 316, "taker_buy_base": 34252.97, "taker_buy_quote": 13209.7352 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.383, "high": 0.387, "low": 0.372, "close": 0.374, "volume": 831794.67, "close_time": 1768204799999, "quote_volume": 312799.05684, "trades": 1524, "taker_buy_base": 352131.12, "taker_buy_quote": 132341.41778 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.373, "high": 0.376, "low": 0.366, "close": 0.37, "volume": 512655.34, "close_time": 1768208399999, "quote_volume": 189706.82897, "trades": 1209, "taker_buy_base": 236079.03, "taker_buy_quote": 87485.47015 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.37, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 201378.55, "close_time": 1768211999999, "quote_volume": 74765.92941, "trades": 769, "taker_buy_base": 79902.22, "taker_buy_quote": 29702.98668 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.37, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 177397.07, "close_time": 1768215599999, "quote_volume": 65747.14131, "trades": 839, "taker_buy_base": 67756.94, "taker_buy_quote": 25130.71667 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.372, "volume": 141759.55, "close_time": 1768219199999, "quote_volume": 52664.50894, "trades": 669, "taker_buy_base": 65023.39, "taker_buy_quote": 24195.32892 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.373, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 71864.69, "close_time": 1768222799999, "quote_volume": 26715.50593, "trades": 226, "taker_buy_base": 32156.04, "taker_buy_quote": 11964.43969 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 90826.67, "close_time": 1768226399999, "quote_volume": 33520.63419, "trades": 292, "taker_buy_base": 36961.58, "taker_buy_quote": 13666.1579 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.368, "high": 0.378, "low": 0.365, "close": 0.377, "volume": 296264.49, "close_time": 1768229999999, "quote_volume": 110156.77687, "trades": 817, "taker_buy_base": 128386.54, "taker_buy_quote": 47850.92528 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.377, "high": 0.382, "low": 0.375, "close": 0.379, "volume": 159335.45, "close_time": 1768233599999, "quote_volume": 60358.92524, "trades": 421, "taker_buy_base": 104460.74, "taker_buy_quote": 39585.05766 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.379, "high": 0.383, "low": 0.376, "close": 0.381, "volume": 169940.16, "close_time": 1768237199999, "quote_volume": 64398.61357, "trades": 534, "taker_buy_base": 68536.99, "taker_buy_quote": 26022.087 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.381, "high": 0.381, "low": 0.372, "close": 0.373, "volume": 196530.0, "close_time": 1768240799999, "quote_volume": 73890.31375, "trades": 484, "taker_buy_base": 92171.99, "taker_buy_quote": 34657.70114 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.374, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 143389.35, "close_time": 1768244399999, "quote_volume": 53917.11849, "trades": 300, "taker_buy_base": 95691.13, "taker_buy_quote": 36000.87032 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.374, "high": 0.377, "low": 0.372, "close": 0.376, "volume": 84131.93, "close_time": 1768247999999, "quote_volume": 31513.1998, "trades": 263, "taker_buy_base": 46308.36, "taker_buy_quote": 17346.79488 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.375, "high": 0.378, "low": 0.371, "close": 0.372, "volume": 110657.15, "close_time": 1768251599999, "quote_volume": 41419.63024, "trades": 292, "taker_buy_base": 28737.52, "taker_buy_quote": 10756.74758 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.372, "high": 0.372, "low": 0.367, "close": 0.368, "volume": 103349.3, "close_time": 1768255199999, "quote_volume": 38108.78095, "trades": 270, "taker_buy_base": 37060.97, "taker_buy_quote": 13681.3726 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.368, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 106131.9, "close_time": 1768258799999, "quote_volume": 39206.64773, "trades": 223, "taker_buy_base": 50799.22, "taker_buy_quote": 18775.48223 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.368, "volume": 60766.05, "close_time": 1768262399999, "quote_volume": 22443.24197, "trades": 169, "taker_buy_base": 42241.02, "taker_buy_quote": 15604.34222 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.368, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 44835.91, "close_time": 1768265999999, "quote_volume": 16548.6204, "trades": 142, "taker_buy_base": 21805.49, "taker_buy_quote": 8052.02598 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.371, "volume": 95210.9, "close_time": 1768269599999, "quote_volume": 35397.03978, "trades": 297, "taker_buy_base": 58322.1, "taker_buy_quote": 21697.10838 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.371, "high": 0.374, "low": 0.37, "close": 0.37, "volume": 97490.45, "close_time": 1768273199999, "quote_volume": 36289.98373, "trades": 200, "taker_buy_base": 50153.53, "taker_buy_quote": 18672.74682 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.37, "high": 0.371, "low": 0.366, "close": 0.369, "volume": 309464.03, "close_time": 1768276799999, "quote_volume": 113792.39924, "trades": 392, "taker_buy_base": 173028.38, "taker_buy_quote": 63675.22213 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 95986.59, "close_time": 1768280399999, "quote_volume": 35491.48809, "trades": 181, "taker_buy_base": 38113.15, "taker_buy_quote": 14091.11866 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.371, "high": 0.376, "low": 0.371, "close": 0.373, "volume": 97186.1, "close_time": 1768283999999, "quote_volume": 36270.21353, "trades": 241, "taker_buy_base": 37260.96, "taker_buy_quote": 13913.66501 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.373, "high": 0.375, "low": 0.369, "close": 0.374, "volume": 233948.43, "close_time": 1768287599999, "quote_volume": 86997.18222, "trades": 441, "taker_buy_base": 107457.81, "taker_buy_quote": 39967.08377 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.374, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 71820.15, "close_time": 1768291199999, "quote_volume": 26687.24919, "trades": 115, "taker_buy_base": 20317.93, "taker_buy_quote": 7559.59076 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 167780.5, "close_time": 1768294799999, "quote_volume": 62553.17571, "trades": 324, "taker_buy_base": 101723.26, "taker_buy_quote": 37932.75055 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.373, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 187861.34, "close_time": 1768298399999, "quote_volume": 70162.61165, "trades": 365, "taker_buy_base": 117821.15, "taker_buy_quote": 44015.2783 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.374, "high": 0.378, "low": 0.374, "close": 0.377, "volume": 187136.73, "close_time": 1768301999999, "quote_volume": 70299.6804, "trades": 339, "taker_buy_base": 75959.45, "taker_buy_quote": 28554.5029 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.377, "high": 0.383, "low": 0.376, "close": 0.379, "volume": 284129.37, "close_time": 1768305599999, "quote_volume": 107865.0075, "trades": 516, "taker_buy_base": 140547.52, "taker_buy_quote": 53361.95479 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.379, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 125195.56, "close_time": 1768309199999, "quote_volume": 47634.28315, "trades": 192, "taker_buy_base": 64294.0, "taker_buy_quote": 24475.74608 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.381, "high": 0.388, "low": 0.379, "close": 0.385, "volume": 475482.15, "close_time": 1768312799999, "quote_volume": 183089.98881, "trades": 1122, "taker_buy_base": 272986.27, "taker_buy_quote": 105184.73862 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.385, "high": 0.397, "low": 0.383, "close": 0.389, "volume": 617401.36, "close_time": 1768316399999, "quote_volume": 241437.31226, "trades": 1226, "taker_buy_base": 286376.85, "taker_buy_quote": 111867.01414 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.389, "high": 0.392, "low": 0.38, "close": 0.391, "volume": 673355.55, "close_time": 1768319999999, "quote_volume": 260129.30335, "trades": 1400, "taker_buy_base": 298074.64, "taker_buy_quote": 115296.02818 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.392, "high": 0.395, "low": 0.387, "close": 0.393, "volume": 649429.8, "close_time": 1768323599999, "quote_volume": 254540.12125, "trades": 1094, "taker_buy_base": 317531.73, "taker_buy_quote": 124545.31824 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.393, "high": 0.395, "low": 0.39, "close": 0.391, "volume": 596713.71, "close_time": 1768327199999, "quote_volume": 233740.84355, "trades": 736, "taker_buy_base": 342695.73, "taker_buy_quote": 134321.94452 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 344464.78, "close_time": 1768330799999, "quote_volume": 135323.78691, "trades": 545, "taker_buy_base": 195843.25, "taker_buy_quote": 76945.20727 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.393, "high": 0.398, "low": 0.391, "close": 0.397, "volume": 588555.54, "close_time": 1768334399999, "quote_volume": 232847.15749, "trades": 699, "taker_buy_base": 319276.83, "taker_buy_quote": 126365.16545 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.398, "high": 0.399, "low": 0.394, "close": 0.397, "volume": 628765.28, "close_time": 1768337999999, "quote_volume": 249143.06526, "trades": 983, "taker_buy_base": 305235.16, "taker_buy_quote": 120973.35115 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.397, "high": 0.403, "low": 0.397, "close": 0.402, "volume": 575963.61, "close_time": 1768341599999, "quote_volume": 230204.26119, "trades": 769, "taker_buy_base": 280374.18, "taker_buy_quote": 112125.92985 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.402, "high": 0.433, "low": 0.401, "close": 0.43, "volume": 1920705.2, "close_time": 1768345199999, "quote_volume": 806041.36459, "trades": 3809, "taker_buy_base": 1019632.71, "taker_buy_quote": 428047.007 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.431, "high": 0.435, "low": 0.415, "close": 0.42, "volume": 1256655.4, "close_time": 1768348799999, "quote_volume": 535935.6357, "trades": 2168, "taker_buy_base": 572893.66, "taker_buy_quote": 244255.40423 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.424, "low": 0.415, "close": 0.42, "volume": 678720.12, "close_time": 1768352399999, "quote_volume": 284034.05661, "trades": 1057, "taker_buy_base": 380235.95, "taker_buy_quote": 159115.76802 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.419, "high": 0.424, "low": 0.417, "close": 0.419, "volume": 418003.72, "close_time": 1768355999999, "quote_volume": 175702.2445, "trades": 791, "taker_buy_base": 211109.93, "taker_buy_quote": 88748.3921 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.42, "volume": 249193.46, "close_time": 1768359599999, "quote_volume": 104867.69132, "trades": 506, "taker_buy_base": 116564.83, "taker_buy_quote": 49037.66932 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.421, "high": 0.427, "low": 0.419, "close": 0.424, "volume": 259612.19, "close_time": 1768363199999, "quote_volume": 109776.70069, "trades": 454, "taker_buy_base": 139493.9, "taker_buy_quote": 58984.30126 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.423, "high": 0.424, "low": 0.417, "close": 0.418, "volume": 229882.38, "close_time": 1768366799999, "quote_volume": 96531.64399, "trades": 399, "taker_buy_base": 110086.63, "taker_buy_quote": 46248.61865 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.418, "high": 0.418, "low": 0.412, "close": 0.415, "volume": 298206.38, "close_time": 1768370399999, "quote_volume": 123515.30779, "trades": 523, "taker_buy_base": 133490.35, "taker_buy_quote": 55328.19144 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.415, "high": 0.416, "low": 0.41, "close": 0.414, "volume": 241402.28, "close_time": 1768373999999, "quote_volume": 99704.103, "trades": 419, "taker_buy_base": 90639.58, "taker_buy_quote": 37466.54032 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.414, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 333718.18, "close_time": 1768377599999, "quote_volume": 138280.57958, "trades": 487, "taker_buy_base": 144109.72, "taker_buy_quote": 59783.74488 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.415, "volume": 278985.31, "close_time": 1768381199999, "quote_volume": 116444.67413, "trades": 494, "taker_buy_base": 139318.25, "taker_buy_quote": 58199.40412 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.416, "high": 0.423, "low": 0.416, "close": 0.423, "volume": 587261.33, "close_time": 1768384799999, "quote_volume": 246547.53055, "trades": 688, "taker_buy_base": 198912.07, "taker_buy_quote": 83640.20277 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.423, "high": 0.428, "low": 0.42, "close": 0.422, "volume": 347466.36, "close_time": 1768388399999, "quote_volume": 147108.79661, "trades": 744, "taker_buy_base": 167642.39, "taker_buy_quote": 70916.69718 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.422, "high": 0.422, "low": 0.417, "close": 0.418, "volume": 1282951.04, "close_time": 1768391999999, "quote_volume": 537560.4322, "trades": 1645, "taker_buy_base": 183644.32, "taker_buy_quote": 76969.85139 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.419, "high": 0.421, "low": 0.415, "close": 0.417, "volume": 221520.94, "close_time": 1768395599999, "quote_volume": 92466.07797, "trades": 350, "taker_buy_base": 125435.19, "taker_buy_quote": 52365.54959 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.416, "high": 0.417, "low": 0.41, "close": 0.41, "volume": 347946.87, "close_time": 1768399199999, "quote_volume": 143614.05865, "trades": 557, "taker_buy_base": 163206.55, "taker_buy_quote": 67407.13968 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.411, "high": 0.42, "low": 0.411, "close": 0.416, "volume": 631390.6, "close_time": 1768402799999, "quote_volume": 262041.11412, "trades": 1104, "taker_buy_base": 357440.66, "taker_buy_quote": 148350.90135 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.416, "high": 0.418, "low": 0.412, "close": 0.414, "volume": 502447.8, "close_time": 1768406399999, "quote_volume": 208423.82024, "trades": 884, "taker_buy_base": 260730.87, "taker_buy_quote": 108134.42307 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.414, "high": 0.43, "low": 0.414, "close": 0.427, "volume": 1531507.58, "close_time": 1768409999999, "quote_volume": 649339.23672, "trades": 2726, "taker_buy_base": 845289.27, "taker_buy_quote": 358186.29852 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.426, "high": 0.428, "low": 0.415, "close": 0.416, "volume": 650710.79, "close_time": 1768413599999, "quote_volume": 273733.42509, "trades": 1162, "taker_buy_base": 284101.1, "taker_buy_quote": 119602.91773 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.415, "high": 0.419, "low": 0.406, "close": 0.411, "volume": 679253.71, "close_time": 1768417199999, "quote_volume": 279556.79521, "trades": 1391, "taker_buy_base": 271101.62, "taker_buy_quote": 111574.98098 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.41, "high": 0.42, "low": 0.409, "close": 0.417, "volume": 519829.0, "close_time": 1768420799999, "quote_volume": 215356.70554, "trades": 1116, "taker_buy_base": 263515.78, "taker_buy_quote": 109175.09554 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.417, "high": 0.42, "low": 0.413, "close": 0.415, "volume": 402487.62, "close_time": 1768424399999, "quote_volume": 167751.45565, "trades": 787, "taker_buy_base": 188680.95, "taker_buy_quote": 78647.98481 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.415, "high": 0.416, "low": 0.409, "close": 0.413, "volume": 339132.01, "close_time": 1768427999999, "quote_volume": 140250.53304, "trades": 679, "taker_buy_base": 157122.58, "taker_buy_quote": 64996.61865 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.413, "high": 0.415, "low": 0.407, "close": 0.409, "volume": 355760.62, "close_time": 1768431599999, "quote_volume": 146297.33088, "trades": 617, "taker_buy_base": 161598.23, "taker_buy_quote": 66493.99478 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 120488.88, "close_time": 1768435199999, "quote_volume": 49699.23239, "trades": 405, "taker_buy_base": 60342.71, "taker_buy_quote": 24885.4173 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.403, "close": 0.405, "volume": 363939.15, "close_time": 1768438799999, "quote_volume": 148444.51285, "trades": 805, "taker_buy_base": 172493.07, "taker_buy_quote": 70399.80768 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.406, "high": 0.409, "low": 0.402, "close": 0.403, "volume": 241271.2, "close_time": 1768442399999, "quote_volume": 97729.93819, "trades": 593, "taker_buy_base": 120491.53, "taker_buy_quote": 48826.87859 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.403, "high": 0.404, "low": 0.397, "close": 0.399, "volume": 221942.0, "close_time": 1768445999999, "quote_volume": 88874.20598, "trades": 523, "taker_buy_base": 117767.7, "taker_buy_quote": 47165.97437 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.399, "high": 0.399, "low": 0.388, "close": 0.391, "volume": 296808.6, "close_time": 1768449599999, "quote_volume": 116598.58554, "trades": 731, "taker_buy_base": 120672.23, "taker_buy_quote": 47399.81402 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.39, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 152192.19, "close_time": 1768453199999, "quote_volume": 59748.86782, "trades": 324, "taker_buy_base": 75648.78, "taker_buy_quote": 29711.88968 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 157806.3, "close_time": 1768456799999, "quote_volume": 62213.95193, "trades": 306, "taker_buy_base": 84436.64, "taker_buy_quote": 33301.51598 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 233325.07, "close_time": 1768460399999, "quote_volume": 92242.40154, "trades": 340, "taker_buy_base": 97312.17, "taker_buy_quote": 38508.59922 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.394, "high": 0.4, "low": 0.394, "close": 0.397, "volume": 157903.87, "close_time": 1768463999999, "quote_volume": 62776.29275, "trades": 372, "taker_buy_base": 83219.11, "taker_buy_quote": 33111.54791 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 128105.16, "close_time": 1768467599999, "quote_volume": 50802.35145, "trades": 333, "taker_buy_base": 60736.36, "taker_buy_quote": 24101.52714 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.396, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 178596.83, "close_time": 1768471199999, "quote_volume": 70922.04342, "trades": 433, "taker_buy_base": 75678.0, "taker_buy_quote": 30094.8956 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.398, "high": 0.398, "low": 0.393, "close": 0.393, "volume": 123456.09, "close_time": 1768474799999, "quote_volume": 48892.67246, "trades": 285, "taker_buy_base": 62217.5, "taker_buy_quote": 24660.68739 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 100811.31, "close_time": 1768478399999, "quote_volume": 39670.80044, "trades": 231, "taker_buy_base": 44756.65, "taker_buy_quote": 17612.91783 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.392, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 98177.61, "close_time": 1768481999999, "quote_volume": 38656.58487, "trades": 277, "taker_buy_base": 46699.2, "taker_buy_quote": 18387.85118 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 105226.76, "close_time": 1768485599999, "quote_volume": 41697.48673, "trades": 270, "taker_buy_base": 57562.81, "taker_buy_quote": 22803.00557 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.397, "high": 0.399, "low": 0.389, "close": 0.392, "volume": 687527.3, "close_time": 1768489199999, "quote_volume": 271721.47031, "trades": 1136, "taker_buy_base": 314890.08, "taker_buy_quote": 124169.53473 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.393, "high": 0.395, "low": 0.379, "close": 0.385, "volume": 791393.15, "close_time": 1768492799999, "quote_volume": 304065.07254, "trades": 1441, "taker_buy_base": 336259.2, "taker_buy_quote": 129228.61922 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.385, "high": 0.389, "low": 0.382, "close": 0.387, "volume": 188750.19, "close_time": 1768496399999, "quote_volume": 72648.35195, "trades": 492, "taker_buy_base": 94436.03, "taker_buy_quote": 36383.01133 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.388, "high": 0.389, "low": 0.384, "close": 0.384, "volume": 151985.12, "close_time": 1768499999999, "quote_volume": 58719.53396, "trades": 327, "taker_buy_base": 44511.78, "taker_buy_quote": 17209.33727 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.384, "high": 0.385, "low": 0.377, "close": 0.378, "volume": 301758.93, "close_time": 1768503599999, "quote_volume": 114932.41039, "trades": 491, "taker_buy_base": 144207.56, "taker_buy_quote": 54963.16019 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.378, "high": 0.382, "low": 0.375, "close": 0.381, "volume": 292679.5, "close_time": 1768507199999, "quote_volume": 110523.18807, "trades": 467, "taker_buy_base": 115148.03, "taker_buy_quote": 43640.29509 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 128656.73, "close_time": 1768510799999, "quote_volume": 48981.52049, "trades": 273, "taker_buy_base": 66648.47, "taker_buy_quote": 25382.58988 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 61478.44, "close_time": 1768514399999, "quote_volume": 23522.62265, "trades": 184, "taker_buy_base": 37520.09, "taker_buy_quote": 14357.64722 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.383, "high": 0.389, "low": 0.383, "close": 0.387, "volume": 78123.86, "close_time": 1768517999999, "quote_volume": 30188.89027, "trades": 284, "taker_buy_base": 29040.32, "taker_buy_quote": 11224.68151 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.387, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 172888.51, "close_time": 1768521599999, "quote_volume": 66627.04403, "trades": 343, "taker_buy_base": 65308.57, "taker_buy_quote": 25186.46203 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 71248.0, "close_time": 1768525199999, "quote_volume": 27468.19298, "trades": 226, "taker_buy_base": 31739.73, "taker_buy_quote": 12239.8978 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 32113.32, "close_time": 1768528799999, "quote_volume": 12354.04131, "trades": 86, "taker_buy_base": 22260.79, "taker_buy_quote": 8564.56072 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 63711.75, "close_time": 1768532399999, "quote_volume": 24407.4433, "trades": 137, "taker_buy_base": 29949.18, "taker_buy_quote": 11484.39275 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 50184.49, "close_time": 1768535999999, "quote_volume": 19194.45073, "trades": 132, "taker_buy_base": 24303.9, "taker_buy_quote": 9295.48923 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.381, "volume": 120445.08, "close_time": 1768539599999, "quote_volume": 46051.20876, "trades": 334, "taker_buy_base": 57831.23, "taker_buy_quote": 22142.42918 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 95301.6, "close_time": 1768543199999, "quote_volume": 36492.34153, "trades": 190, "taker_buy_base": 62131.68, "taker_buy_quote": 23782.36743 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 90341.39, "close_time": 1768546799999, "quote_volume": 34673.45744, "trades": 127, "taker_buy_base": 40817.06, "taker_buy_quote": 15664.11457 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 80760.96, "close_time": 1768550399999, "quote_volume": 31030.92824, "trades": 227, "taker_buy_base": 34422.02, "taker_buy_quote": 13217.58623 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.386, "volume": 213062.85, "close_time": 1768553999999, "quote_volume": 82130.55171, "trades": 381, "taker_buy_base": 85078.49, "taker_buy_quote": 32855.29466 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 49733.94, "close_time": 1768557599999, "quote_volume": 19151.11385, "trades": 127, "taker_buy_base": 27847.32, "taker_buy_quote": 10722.01789 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.383, "volume": 90433.36, "close_time": 1768561199999, "quote_volume": 34656.03031, "trades": 154, "taker_buy_base": 29776.86, "taker_buy_quote": 11420.93093 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 58686.56, "close_time": 1768564799999, "quote_volume": 22523.09924, "trades": 147, "taker_buy_base": 30210.86, "taker_buy_quote": 11600.40316 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.385, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 162404.21, "close_time": 1768568399999, "quote_volume": 62353.8846, "trades": 160, "taker_buy_base": 43437.53, "taker_buy_quote": 16698.19995 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 160029.63, "close_time": 1768571999999, "quote_volume": 60988.74234, "trades": 296, "taker_buy_base": 81649.73, "taker_buy_quote": 31136.44031 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 91776.93, "close_time": 1768575599999, "quote_volume": 35060.73026, "trades": 255, "taker_buy_base": 53245.26, "taker_buy_quote": 20344.15413 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.381, "high": 0.383, "low": 0.369, "close": 0.372, "volume": 632502.69, "close_time": 1768579199999, "quote_volume": 235790.70853, "trades": 1068, "taker_buy_base": 193144.39, "taker_buy_quote": 72301.68384 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.373, "high": 0.378, "low": 0.371, "close": 0.375, "volume": 176876.83, "close_time": 1768582799999, "quote_volume": 66109.51029, "trades": 485, "taker_buy_base": 79994.52, "taker_buy_quote": 29936.2073 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.376, "high": 0.38, "low": 0.373, "close": 0.38, "volume": 65751.29, "close_time": 1768586399999, "quote_volume": 24744.30583, "trades": 246, "taker_buy_base": 33816.86, "taker_buy_quote": 12734.47237 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 116746.94, "close_time": 1768589999999, "quote_volume": 44420.97553, "trades": 266, "taker_buy_base": 64942.94, "taker_buy_quote": 24732.12654 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.38, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 196324.64, "close_time": 1768593599999, "quote_volume": 74868.94612, "trades": 329, "taker_buy_base": 138449.53, "taker_buy_quote": 52827.87039 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.38, "high": 0.386, "low": 0.377, "close": 0.386, "volume": 144279.12, "close_time": 1768597199999, "quote_volume": 55221.32016, "trades": 451, "taker_buy_base": 71880.73, "taker_buy_quote": 27578.14442 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 122251.64, "close_time": 1768600799999, "quote_volume": 47300.99522, "trades": 370, "taker_buy_base": 63900.3, "taker_buy_quote": 24743.24911 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 88666.53, "close_time": 1768604399999, "quote_volume": 34116.46285, "trades": 184, "taker_buy_base": 45540.65, "taker_buy_quote": 17530.22825 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 79711.04, "close_time": 1768607999999, "quote_volume": 30879.28407, "trades": 203, "taker_buy_base": 55091.65, "taker_buy_quote": 21337.53207 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 52169.36, "close_time": 1768611599999, "quote_volume": 20196.13968, "trades": 141, "taker_buy_base": 28931.23, "taker_buy_quote": 11202.65057 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 109040.44, "close_time": 1768615199999, "quote_volume": 42210.8924, "trades": 194, "taker_buy_base": 33935.34, "taker_buy_quote": 13135.96473 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.387, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 74777.31, "close_time": 1768618799999, "quote_volume": 28799.81793, "trades": 185, "taker_buy_base": 32015.13, "taker_buy_quote": 12331.84621 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 23383.59, "close_time": 1768622399999, "quote_volume": 8980.73699, "trades": 92, "taker_buy_base": 17718.25, "taker_buy_quote": 6807.21261 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 40495.7, "close_time": 1768625999999, "quote_volume": 15602.52665, "trades": 89, "taker_buy_base": 17793.07, "taker_buy_quote": 6865.81133 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 26670.54, "close_time": 1768629599999, "quote_volume": 10303.90275, "trades": 93, "taker_buy_base": 18498.78, "taker_buy_quote": 7146.86755 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 64557.2, "close_time": 1768633199999, "quote_volume": 24830.09442, "trades": 164, "taker_buy_base": 17230.17, "taker_buy_quote": 6637.83644 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 84557.87, "close_time": 1768636799999, "quote_volume": 32473.59122, "trades": 143, "taker_buy_base": 27107.79, "taker_buy_quote": 10430.86783 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 163884.86, "close_time": 1768640399999, "quote_volume": 63411.06384, "trades": 351, "taker_buy_base": 85371.73, "taker_buy_quote": 33061.61267 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 102773.73, "close_time": 1768643999999, "quote_volume": 39851.81379, "trades": 219, "taker_buy_base": 68881.91, "taker_buy_quote": 26722.54461 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 46603.95, "close_time": 1768647599999, "quote_volume": 17964.15699, "trades": 148, "taker_buy_base": 17566.98, "taker_buy_quote": 6773.13732 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 34529.22, "close_time": 1768651199999, "quote_volume": 13308.71046, "trades": 146, "taker_buy_base": 15208.27, "taker_buy_quote": 5865.60772 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 52138.0, "close_time": 1768654799999, "quote_volume": 20111.71459, "trades": 128, "taker_buy_base": 44985.8, "taker_buy_quote": 17351.51702 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 53834.9, "close_time": 1768658399999, "quote_volume": 20702.49223, "trades": 181, "taker_buy_base": 23014.16, "taker_buy_quote": 8853.96784 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.387, "volume": 81962.19, "close_time": 1768661999999, "quote_volume": 31509.40016, "trades": 252, "taker_buy_base": 52843.51, "taker_buy_quote": 20317.93715 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 145263.31, "close_time": 1768665599999, "quote_volume": 56292.34109, "trades": 357, "taker_buy_base": 94489.54, "taker_buy_quote": 36629.87985 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.383, "volume": 120954.92, "close_time": 1768669199999, "quote_volume": 46594.91002, "trades": 368, "taker_buy_base": 43340.15, "taker_buy_quote": 16698.63019 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 37725.96, "close_time": 1768672799999, "quote_volume": 14492.46257, "trades": 108, "taker_buy_base": 23604.07, "taker_buy_quote": 9069.54675 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 31136.69, "close_time": 1768676399999, "quote_volume": 11955.94308, "trades": 98, "taker_buy_base": 14958.88, "taker_buy_quote": 5743.81133 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 40370.81, "close_time": 1768679999999, "quote_volume": 15534.2899, "trades": 109, "taker_buy_base": 15375.75, "taker_buy_quote": 5917.95465 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 34021.14, "close_time": 1768683599999, "quote_volume": 13069.76876, "trades": 94, "taker_buy_base": 22786.88, "taker_buy_quote": 8755.87791 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.385, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 38730.66, "close_time": 1768687199999, "quote_volume": 14838.02742, "trades": 112, "taker_buy_base": 26987.73, "taker_buy_quote": 10336.33181 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.383, "high": 0.383, "low": 0.378, "close": 0.379, "volume": 122466.5, "close_time": 1768690799999, "quote_volume": 46499.63153, "trades": 239, "taker_buy_base": 32026.69, "taker_buy_quote": 12155.93338 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 44516.6, "close_time": 1768694399999, "quote_volume": 16882.32359, "trades": 139, "taker_buy_base": 32292.54, "taker_buy_quote": 12246.80572 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.378, "high": 0.386, "low": 0.377, "close": 0.381, "volume": 115569.76, "close_time": 1768697999999, "quote_volume": 44255.27059, "trades": 406, "taker_buy_base": 68519.38, "taker_buy_quote": 26233.18348 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.381, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 174226.55, "close_time": 1768701599999, "quote_volume": 65678.95396, "trades": 387, "taker_buy_base": 75408.7, "taker_buy_quote": 28429.9425 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.377, "high": 0.379, "low": 0.375, "close": 0.375, "volume": 210906.49, "close_time": 1768705199999, "quote_volume": 79291.28031, "trades": 317, "taker_buy_base": 91659.55, "taker_buy_quote": 34507.45404 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 24898.36, "close_time": 1768708799999, "quote_volume": 9365.72537, "trades": 71, "taker_buy_base": 16523.23, "taker_buy_quote": 6214.56855 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 48662.61, "close_time": 1768712399999, "quote_volume": 18257.2385, "trades": 215, "taker_buy_base": 19583.52, "taker_buy_quote": 7350.74237 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 67389.36, "close_time": 1768715999999, "quote_volume": 25387.66171, "trades": 192, "taker_buy_base": 33987.51, "taker_buy_quote": 12807.322 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 35169.85, "close_time": 1768719599999, "quote_volume": 13225.11078, "trades": 119, "taker_buy_base": 18022.41, "taker_buy_quote": 6777.72715 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.375, "volume": 69716.07, "close_time": 1768723199999, "quote_volume": 26127.77049, "trades": 198, "taker_buy_base": 32527.46, "taker_buy_quote": 12188.86316 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 42526.77, "close_time": 1768726799999, "quote_volume": 15947.2035, "trades": 119, "taker_buy_base": 14064.69, "taker_buy_quote": 5277.65961 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 52608.22, "close_time": 1768730399999, "quote_volume": 19801.32833, "trades": 123, "taker_buy_base": 28041.79, "taker_buy_quote": 10560.41069 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.378, "volume": 52165.06, "close_time": 1768733999999, "quote_volume": 19669.66906, "trades": 178, "taker_buy_base": 27597.41, "taker_buy_quote": 10410.4513 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 35089.65, "close_time": 1768737599999, "quote_volume": 13287.67697, "trades": 93, "taker_buy_base": 19509.31, "taker_buy_quote": 7391.13871 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.375, "volume": 53424.27, "close_time": 1768741199999, "quote_volume": 20132.92922, "trades": 166, "taker_buy_base": 27535.15, "taker_buy_quote": 10385.33945 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 48579.89, "close_time": 1768744799999, "quote_volume": 18256.01514, "trades": 134, "taker_buy_base": 40018.22, "taker_buy_quote": 15041.34945 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.375, "high": 0.377, "low": 0.371, "close": 0.371, "volume": 253019.05, "close_time": 1768748399999, "quote_volume": 94776.91121, "trades": 512, "taker_buy_base": 102808.82, "taker_buy_quote": 38571.24023 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.374, "volume": 36318.81, "close_time": 1768751999999, "quote_volume": 13545.57972, "trades": 145, "taker_buy_base": 21090.39, "taker_buy_quote": 7869.48534 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 92643.09, "close_time": 1768755599999, "quote_volume": 34686.09175, "trades": 213, "taker_buy_base": 67338.84, "taker_buy_quote": 25221.65048 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 69310.85, "close_time": 1768759199999, "quote_volume": 25896.7655, "trades": 145, "taker_buy_base": 57489.09, "taker_buy_quote": 21484.71505 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.374, "high": 0.379, "low": 0.374, "close": 0.378, "volume": 109737.04, "close_time": 1768762799999, "quote_volume": 41336.67438, "trades": 241, "taker_buy_base": 45390.24, "taker_buy_quote": 17095.0412 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.378, "high": 0.379, "low": 0.372, "close": 0.372, "volume": 124919.77, "close_time": 1768766399999, "quote_volume": 46697.38429, "trades": 213, "taker_buy_base": 56393.71, "taker_buy_quote": 21109.57703 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.372, "high": 0.376, "low": 0.372, "close": 0.375, "volume": 91235.67, "close_time": 1768769999999, "quote_volume": 34124.09344, "trades": 237, "taker_buy_base": 32976.55, "taker_buy_quote": 12347.60453 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.376, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 30378.86, "close_time": 1768773599999, "quote_volume": 11367.80703, "trades": 115, "taker_buy_base": 15649.82, "taker_buy_quote": 5855.68784 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 41505.86, "close_time": 1768777199999, "quote_volume": 15509.13782, "trades": 91, "taker_buy_base": 25102.79, "taker_buy_quote": 9382.81962 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.373, "high": 0.373, "low": 0.35, "close": 0.352, "volume": 639919.96, "close_time": 1768780799999, "quote_volume": 230782.44627, "trades": 1618, "taker_buy_base": 275939.91, "taker_buy_quote": 99119.82679 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.352, "low": 0.31, "close": 0.334, "volume": 3068512.95, "close_time": 1768784399999, "quote_volume": 1013575.7024, "trades": 6317, "taker_buy_base": 1466516.01, "taker_buy_quote": 484829.38452 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.333, "high": 0.34, "low": 0.333, "close": 0.339, "volume": 477601.51, "close_time": 1768787999999, "quote_volume": 161379.99363, "trades": 715, "taker_buy_base": 271926.14, "taker_buy_quote": 91883.10853 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 276552.34, "close_time": 1768791599999, "quote_volume": 93720.30459, "trades": 428, "taker_buy_base": 154678.74, "taker_buy_quote": 52418.7852 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 189441.76, "close_time": 1768795199999, "quote_volume": 64248.03526, "trades": 384, "taker_buy_base": 112565.3, "taker_buy_quote": 38175.22438 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 208512.16, "close_time": 1768798799999, "quote_volume": 70840.79933, "trades": 388, "taker_buy_base": 106822.59, "taker_buy_quote": 36304.00782 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.336, "volume": 343236.26, "close_time": 1768802399999, "quote_volume": 115644.2116, "trades": 487, "taker_buy_base": 182838.45, "taker_buy_quote": 61633.17198 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 151439.68, "close_time": 1768805999999, "quote_volume": 51134.71944, "trades": 287, "taker_buy_base": 95503.48, "taker_buy_quote": 32277.42991 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.339, "high": 0.344, "low": 0.339, "close": 0.343, "volume": 205712.51, "close_time": 1768809599999, "quote_volume": 70296.64904, "trades": 450, "taker_buy_base": 129603.25, "taker_buy_quote": 44319.83932 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.347, "low": 0.34, "close": 0.342, "volume": 372181.77, "close_time": 1768813199999, "quote_volume": 127691.4261, "trades": 683, "taker_buy_base": 190304.59, "taker_buy_quote": 65343.06962 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 90958.2, "close_time": 1768816799999, "quote_volume": 31055.48058, "trades": 140, "taker_buy_base": 28329.78, "taker_buy_quote": 9672.12102 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 144628.94, "close_time": 1768820399999, "quote_volume": 49076.29869, "trades": 355, "taker_buy_base": 74291.32, "taker_buy_quote": 25217.17686 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.339, "high": 0.343, "low": 0.339, "close": 0.341, "volume": 86401.62, "close_time": 1768823999999, "quote_volume": 29439.48495, "trades": 200, "taker_buy_base": 48942.19, "taker_buy_quote": 16683.94825 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 76912.05, "close_time": 1768827599999, "quote_volume": 26084.54685, "trades": 226, "taker_buy_base": 36436.14, "taker_buy_quote": 12367.0874 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 143944.07, "close_time": 1768831199999, "quote_volume": 48848.52707, "trades": 269, "taker_buy_base": 55704.93, "taker_buy_quote": 18945.70871 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.344, "volume": 215736.14, "close_time": 1768834799999, "quote_volume": 73711.29254, "trades": 337, "taker_buy_base": 152935.78, "taker_buy_quote": 52250.08969 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 94142.78, "close_time": 1768838399999, "quote_volume": 32344.85971, "trades": 226, "taker_buy_base": 46182.78, "taker_buy_quote": 15879.71174 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.342, "high": 0.348, "low": 0.342, "close": 0.348, "volume": 130785.26, "close_time": 1768841999999, "quote_volume": 45145.82869, "trades": 262, "taker_buy_base": 94668.46, "taker_buy_quote": 32677.03832 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.348, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 100938.78, "close_time": 1768845599999, "quote_volume": 35038.13716, "trades": 214, "taker_buy_base": 69784.01, "taker_buy_quote": 24241.09864 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 77497.56, "close_time": 1768849199999, "quote_volume": 26930.41489, "trades": 148, "taker_buy_base": 56379.84, "taker_buy_quote": 19597.12478 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.349, "high": 0.355, "low": 0.349, "close": 0.353, "volume": 270903.56, "close_time": 1768852799999, "quote_volume": 95431.84058, "trades": 526, "taker_buy_base": 157604.92, "taker_buy_quote": 55543.68346 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.354, "high": 0.357, "low": 0.352, "close": 0.354, "volume": 88794.92, "close_time": 1768856399999, "quote_volume": 31513.96837, "trades": 255, "taker_buy_base": 38074.26, "taker_buy_quote": 13519.94885 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.355, "high": 0.356, "low": 0.352, "close": 0.352, "volume": 78786.49, "close_time": 1768859999999, "quote_volume": 27918.85184, "trades": 155, "taker_buy_base": 38680.4, "taker_buy_quote": 13728.91711 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.352, "high": 0.353, "low": 0.348, "close": 0.348, "volume": 185208.97, "close_time": 1768863599999, "quote_volume": 64900.95012, "trades": 359, "taker_buy_base": 102735.23, "taker_buy_quote": 36038.25123 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 111412.21, "close_time": 1768867199999, "quote_volume": 39165.19057, "trades": 268, "taker_buy_base": 62929.59, "taker_buy_quote": 22136.93188 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.35, "volume": 61403.55, "close_time": 1768870799999, "quote_volume": 21589.68187, "trades": 192, "taker_buy_base": 35265.97, "taker_buy_quote": 12409.03231 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.35, "high": 0.353, "low": 0.348, "close": 0.351, "volume": 52583.7, "close_time": 1768874399999, "quote_volume": 18449.03289, "trades": 170, "taker_buy_base": 28919.65, "taker_buy_quote": 10149.90646 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.35, "high": 0.353, "low": 0.348, "close": 0.351, "volume": 87694.91, "close_time": 1768877999999, "quote_volume": 30762.78639, "trades": 187, "taker_buy_base": 48917.46, "taker_buy_quote": 17167.61931 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 113054.2, "close_time": 1768881599999, "quote_volume": 39474.02727, "trades": 242, "taker_buy_base": 51489.65, "taker_buy_quote": 17985.65467 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 101804.1, "close_time": 1768885199999, "quote_volume": 35487.12275, "trades": 254, "taker_buy_base": 58554.07, "taker_buy_quote": 20413.49325 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.347, "high": 0.355, "low": 0.346, "close": 0.351, "volume": 267372.24, "close_time": 1768888799999, "quote_volume": 93527.67395, "trades": 549, "taker_buy_base": 122047.78, "taker_buy_quote": 42727.52381 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.351, "high": 0.351, "low": 0.346, "close": 0.347, "volume": 213807.75, "close_time": 1768892399999, "quote_volume": 74546.64363, "trades": 483, "taker_buy_base": 93046.3, "taker_buy_quote": 32481.97437 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.347, "high": 0.348, "low": 0.341, "close": 0.341, "volume": 207728.56, "close_time": 1768895999999, "quote_volume": 71585.35477, "trades": 482, "taker_buy_base": 111817.09, "taker_buy_quote": 38552.76198 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.341, "high": 0.343, "low": 0.338, "close": 0.34, "volume": 294321.54, "close_time": 1768899599999, "quote_volume": 99989.83602, "trades": 612, "taker_buy_base": 110633.43, "taker_buy_quote": 37604.42226 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.34, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 169122.92, "close_time": 1768903199999, "quote_volume": 57280.55297, "trades": 261, "taker_buy_base": 67890.28, "taker_buy_quote": 22997.22113 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 123361.64, "close_time": 1768906799999, "quote_volume": 41852.19598, "trades": 348, "taker_buy_base": 53162.62, "taker_buy_quote": 18011.9592 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.339, "high": 0.34, "low": 0.335, "close": 0.337, "volume": 144931.84, "close_time": 1768910399999, "quote_volume": 48965.79298, "trades": 385, "taker_buy_base": 57416.85, "taker_buy_quote": 19409.03003 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 82913.03, "close_time": 1768913999999, "quote_volume": 28017.07865, "trades": 207, "taker_buy_base": 63173.98, "taker_buy_quote": 21349.44797 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 165466.53, "close_time": 1768917599999, "quote_volume": 55290.60399, "trades": 410, "taker_buy_base": 86722.32, "taker_buy_quote": 28994.89856 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.333, "high": 0.343, "low": 0.333, "close": 0.339, "volume": 282425.0, "close_time": 1768921199999, "quote_volume": 95703.22157, "trades": 749, "taker_buy_base": 151938.3, "taker_buy_quote": 51523.27248 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 234737.76, "close_time": 1768924799999, "quote_volume": 78752.05598, "trades": 652, "taker_buy_base": 102298.05, "taker_buy_quote": 34327.40025 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.336, "high": 0.337, "low": 0.33, "close": 0.332, "volume": 184703.76, "close_time": 1768928399999, "quote_volume": 61559.68355, "trades": 423, "taker_buy_base": 78484.66, "taker_buy_quote": 26204.77819 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.331, "high": 0.336, "low": 0.329, "close": 0.331, "volume": 212763.29, "close_time": 1768931999999, "quote_volume": 70886.32846, "trades": 415, "taker_buy_base": 89063.34, "taker_buy_quote": 29679.85597 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 124693.88, "close_time": 1768935599999, "quote_volume": 41051.35979, "trades": 265, "taker_buy_base": 46823.97, "taker_buy_quote": 15432.11966 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 148854.41, "close_time": 1768939199999, "quote_volume": 48896.15905, "trades": 316, "taker_buy_base": 65218.12, "taker_buy_quote": 21440.45058 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.329, "high": 0.337, "low": 0.329, "close": 0.334, "volume": 145195.67, "close_time": 1768942799999, "quote_volume": 48435.39086, "trades": 421, "taker_buy_base": 70967.86, "taker_buy_quote": 23648.32903 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 84087.71, "close_time": 1768946399999, "quote_volume": 27979.26849, "trades": 144, "taker_buy_base": 32315.04, "taker_buy_quote": 10756.17832 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.332, "high": 0.333, "low": 0.325, "close": 0.329, "volume": 233359.83, "close_time": 1768949999999, "quote_volume": 76582.88721, "trades": 548, "taker_buy_base": 102771.0, "taker_buy_quote": 33666.3222 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 136634.89, "close_time": 1768953599999, "quote_volume": 44968.18358, "trades": 292, "taker_buy_base": 64986.21, "taker_buy_quote": 21406.55785 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.34, "low": 0.329, "close": 0.34, "volume": 290342.74, "close_time": 1768957199999, "quote_volume": 97185.66907, "trades": 715, "taker_buy_base": 185375.69, "taker_buy_quote": 62168.91601 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.339, "high": 0.344, "low": 0.338, "close": 0.342, "volume": 115146.64, "close_time": 1768960799999, "quote_volume": 39337.95105, "trades": 330, "taker_buy_base": 67775.49, "taker_buy_quote": 23148.83423 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.343, "high": 0.346, "low": 0.34, "close": 0.342, "volume": 177032.22, "close_time": 1768964399999, "quote_volume": 60692.83229, "trades": 460, "taker_buy_base": 82026.79, "taker_buy_quote": 28140.58856 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 59964.54, "close_time": 1768967999999, "quote_volume": 20449.26851, "trades": 124, "taker_buy_base": 33238.81, "taker_buy_quote": 11334.55498 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 40412.85, "close_time": 1768971599999, "quote_volume": 13779.70203, "trades": 94, "taker_buy_base": 19690.86, "taker_buy_quote": 6714.82091 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 78162.52, "close_time": 1768975199999, "quote_volume": 26613.27857, "trades": 134, "taker_buy_base": 32996.71, "taker_buy_quote": 11244.34085 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 68404.16, "close_time": 1768978799999, "quote_volume": 23228.40646, "trades": 195, "taker_buy_base": 46325.73, "taker_buy_quote": 15740.29528 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 169705.57, "close_time": 1768982399999, "quote_volume": 57858.98076, "trades": 341, "taker_buy_base": 105520.35, "taker_buy_quote": 35989.72707 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.34, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 171192.25, "close_time": 1768985999999, "quote_volume": 57971.66943, "trades": 353, "taker_buy_base": 78054.95, "taker_buy_quote": 26478.91497 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.339, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 192749.52, "close_time": 1768989599999, "quote_volume": 64932.49404, "trades": 529, "taker_buy_base": 119072.2, "taker_buy_quote": 40129.73558 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 127607.37, "close_time": 1768993199999, "quote_volume": 42909.50749, "trades": 197, "taker_buy_base": 43323.09, "taker_buy_quote": 14578.42607 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 133871.97, "close_time": 1768996799999, "quote_volume": 44923.66968, "trades": 398, "taker_buy_base": 76884.45, "taker_buy_quote": 25822.53461 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.332, "high": 0.333, "low": 0.327, "close": 0.33, "volume": 254102.15, "close_time": 1769000399999, "quote_volume": 83903.43635, "trades": 708, "taker_buy_base": 120147.1, "taker_buy_quote": 39703.87367 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.33, "high": 0.332, "low": 0.327, "close": 0.328, "volume": 212903.76, "close_time": 1769003999999, "quote_volume": 70080.39178, "trades": 342, "taker_buy_base": 123892.53, "taker_buy_quote": 40817.1992 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.328, "high": 0.344, "low": 0.328, "close": 0.342, "volume": 506036.69, "close_time": 1769007599999, "quote_volume": 170531.15322, "trades": 1388, "taker_buy_base": 268966.37, "taker_buy_quote": 90675.17328 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.341, "high": 0.346, "low": 0.338, "close": 0.344, "volume": 350800.46, "close_time": 1769011199999, "quote_volume": 119855.90726, "trades": 751, "taker_buy_base": 204890.64, "taker_buy_quote": 70077.81552 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.345, "low": 0.326, "close": 0.327, "volume": 537442.22, "close_time": 1769014799999, "quote_volume": 180278.31573, "trades": 1124, "taker_buy_base": 212572.1, "taker_buy_quote": 71509.13507 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.327, "high": 0.332, "low": 0.322, "close": 0.328, "volume": 481200.04, "close_time": 1769018399999, "quote_volume": 157355.12372, "trades": 1112, "taker_buy_base": 213680.44, "taker_buy_quote": 69964.30417 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.327, "high": 0.331, "low": 0.325, "close": 0.33, "volume": 303246.78, "close_time": 1769021999999, "quote_volume": 99458.88653, "trades": 650, "taker_buy_base": 164307.35, "taker_buy_quote": 53966.91953 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.33, "high": 0.347, "low": 0.328, "close": 0.344, "volume": 684535.16, "close_time": 1769025599999, "quote_volume": 231279.10158, "trades": 1536, "taker_buy_base": 463480.15, "taker_buy_quote": 156586.07938 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.345, "high": 0.345, "low": 0.337, "close": 0.344, "volume": 217809.01, "close_time": 1769029199999, "quote_volume": 74345.07009, "trades": 603, "taker_buy_base": 108589.79, "taker_buy_quote": 37075.50801 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.344, "high": 0.351, "low": 0.343, "close": 0.347, "volume": 222338.45, "close_time": 1769032799999, "quote_volume": 77200.78637, "trades": 636, "taker_buy_base": 121582.15, "taker_buy_quote": 42218.86774 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.347, "high": 0.348, "low": 0.34, "close": 0.342, "volume": 229838.43, "close_time": 1769036399999, "quote_volume": 78900.19305, "trades": 445, "taker_buy_base": 86798.29, "taker_buy_quote": 29874.41136 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.342, "high": 0.343, "low": 0.337, "close": 0.338, "volume": 201701.48, "close_time": 1769039999999, "quote_volume": 68660.67004, "trades": 408, "taker_buy_base": 85806.06, "taker_buy_quote": 29234.6137 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.338, "high": 0.344, "low": 0.338, "close": 0.341, "volume": 228264.1, "close_time": 1769043599999, "quote_volume": 77866.29543, "trades": 507, "taker_buy_base": 138932.61, "taker_buy_quote": 47405.30249 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 184635.37, "close_time": 1769047199999, "quote_volume": 62960.4139, "trades": 317, "taker_buy_base": 96808.71, "taker_buy_quote": 33007.8139 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 81880.32, "close_time": 1769050799999, "quote_volume": 27958.32943, "trades": 152, "taker_buy_base": 39067.31, "taker_buy_quote": 13333.15988 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 132403.0, "close_time": 1769054399999, "quote_volume": 44837.77078, "trades": 290, "taker_buy_base": 35923.31, "taker_buy_quote": 12175.38483 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 86717.72, "close_time": 1769057999999, "quote_volume": 29420.1483, "trades": 160, "taker_buy_base": 40387.8, "taker_buy_quote": 13699.37398 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 116779.87, "close_time": 1769061599999, "quote_volume": 39740.0375, "trades": 162, "taker_buy_base": 53564.82, "taker_buy_quote": 18234.19162 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.34, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 147537.48, "close_time": 1769065199999, "quote_volume": 50013.33323, "trades": 241, "taker_buy_base": 104851.54, "taker_buy_quote": 35550.56941 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 44902.01, "close_time": 1769068799999, "quote_volume": 15193.26594, "trades": 175, "taker_buy_base": 22974.37, "taker_buy_quote": 7772.56965 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.341, "volume": 78730.91, "close_time": 1769072399999, "quote_volume": 26694.26805, "trades": 347, "taker_buy_base": 54062.79, "taker_buy_quote": 18322.7264 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.341, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 157128.67, "close_time": 1769075999999, "quote_volume": 53767.22933, "trades": 547, "taker_buy_base": 93725.05, "taker_buy_quote": 32076.3359 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 171900.11, "close_time": 1769079599999, "quote_volume": 58713.72422, "trades": 371, "taker_buy_base": 108856.6, "taker_buy_quote": 37220.0041 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.341, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 122890.21, "close_time": 1769083199999, "quote_volume": 41646.95662, "trades": 309, "taker_buy_base": 70421.68, "taker_buy_quote": 23882.31658 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 81469.0, "close_time": 1769086799999, "quote_volume": 27554.54549, "trades": 129, "taker_buy_base": 21205.42, "taker_buy_quote": 7181.80735 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 211980.43, "close_time": 1769090399999, "quote_volume": 71583.96804, "trades": 385, "taker_buy_base": 83626.17, "taker_buy_quote": 28257.03305 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.337, "high": 0.337, "low": 0.329, "close": 0.33, "volume": 410584.51, "close_time": 1769093999999, "quote_volume": 137019.60521, "trades": 706, "taker_buy_base": 161964.44, "taker_buy_quote": 54129.0787 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.33, "high": 0.333, "low": 0.326, "close": 0.33, "volume": 268074.47, "close_time": 1769097599999, "quote_volume": 88348.87303, "trades": 661, "taker_buy_base": 132090.58, "taker_buy_quote": 43584.39945 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 168596.79, "close_time": 1769101199999, "quote_volume": 56005.36473, "trades": 515, "taker_buy_base": 86573.63, "taker_buy_quote": 28785.95914 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 234596.52, "close_time": 1769104799999, "quote_volume": 78648.76685, "trades": 532, "taker_buy_base": 132385.25, "taker_buy_quote": 44388.49561 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.333, "volume": 181964.59, "close_time": 1769108399999, "quote_volume": 60890.61827, "trades": 358, "taker_buy_base": 90233.38, "taker_buy_quote": 30209.84401 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.333, "high": 0.336, "low": 0.331, "close": 0.335, "volume": 191287.77, "close_time": 1769111999999, "quote_volume": 63758.49344, "trades": 378, "taker_buy_base": 98994.57, "taker_buy_quote": 33004.40594 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.334, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 123368.17, "close_time": 1769115599999, "quote_volume": 41020.00785, "trades": 173, "taker_buy_base": 42495.97, "taker_buy_quote": 14120.84811 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 136110.85, "close_time": 1769119199999, "quote_volume": 45300.85422, "trades": 302, "taker_buy_base": 58248.63, "taker_buy_quote": 19399.70547 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 89484.26, "close_time": 1769122799999, "quote_volume": 29768.8576, "trades": 134, "taker_buy_base": 41470.21, "taker_buy_quote": 13794.33875 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 97229.45, "close_time": 1769126399999, "quote_volume": 32345.88104, "trades": 201, "taker_buy_base": 50703.3, "taker_buy_quote": 16873.9333 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 67884.05, "close_time": 1769129999999, "quote_volume": 22691.4803, "trades": 226, "taker_buy_base": 41981.52, "taker_buy_quote": 14033.43851 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.334, "high": 0.339, "low": 0.334, "close": 0.339, "volume": 151919.46, "close_time": 1769133599999, "quote_volume": 51329.88113, "trades": 324, "taker_buy_base": 105863.9, "taker_buy_quote": 35802.73118 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 100875.11, "close_time": 1769137199999, "quote_volume": 34079.93652, "trades": 208, "taker_buy_base": 39796.01, "taker_buy_quote": 13447.23181 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.337, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 155558.52, "close_time": 1769140799999, "quote_volume": 52769.86762, "trades": 293, "taker_buy_base": 44035.65, "taker_buy_quote": 14930.76522 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 160612.99, "close_time": 1769144399999, "quote_volume": 54597.86277, "trades": 214, "taker_buy_base": 92020.33, "taker_buy_quote": 31275.42294 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 82581.35, "close_time": 1769147999999, "quote_volume": 28103.80758, "trades": 127, "taker_buy_base": 41585.95, "taker_buy_quote": 14159.26161 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 154004.05, "close_time": 1769151599999, "quote_volume": 52372.99758, "trades": 270, "taker_buy_base": 63601.55, "taker_buy_quote": 21655.30865 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 93706.37, "close_time": 1769155199999, "quote_volume": 31773.54675, "trades": 213, "taker_buy_base": 39384.53, "taker_buy_quote": 13353.13148 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 102496.99, "close_time": 1769158799999, "quote_volume": 34564.11968, "trades": 226, "taker_buy_base": 35940.53, "taker_buy_quote": 12114.98806 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 132856.0, "close_time": 1769162399999, "quote_volume": 44590.64654, "trades": 266, "taker_buy_base": 63472.39, "taker_buy_quote": 21315.27871 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 103016.43, "close_time": 1769165999999, "quote_volume": 34506.45257, "trades": 222, "taker_buy_base": 31226.45, "taker_buy_quote": 10469.43473 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 124209.84, "close_time": 1769169599999, "quote_volume": 41731.83615, "trades": 309, "taker_buy_base": 80399.77, "taker_buy_quote": 27012.2562 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 117302.2, "close_time": 1769173199999, "quote_volume": 39363.01819, "trades": 187, "taker_buy_base": 73381.13, "taker_buy_quote": 24622.61855 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 110723.99, "close_time": 1769176799999, "quote_volume": 37187.6173, "trades": 167, "taker_buy_base": 32773.89, "taker_buy_quote": 11008.82721 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.335, "high": 0.336, "low": 0.326, "close": 0.33, "volume": 242028.16, "close_time": 1769180399999, "quote_volume": 80164.72891, "trades": 553, "taker_buy_base": 151838.16, "taker_buy_quote": 50299.5072 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.33, "high": 0.337, "low": 0.328, "close": 0.337, "volume": 366121.92, "close_time": 1769183999999, "quote_volume": 121634.90061, "trades": 722, "taker_buy_base": 211274.46, "taker_buy_quote": 70364.68415 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.338, "high": 0.343, "low": 0.334, "close": 0.34, "volume": 381560.17, "close_time": 1769187599999, "quote_volume": 129063.79638, "trades": 819, "taker_buy_base": 199887.42, "taker_buy_quote": 67743.60667 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.339, "high": 0.348, "low": 0.336, "close": 0.341, "volume": 535550.5, "close_time": 1769191199999, "quote_volume": 183830.53038, "trades": 1089, "taker_buy_base": 265848.27, "taker_buy_quote": 91446.41321 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 352351.22, "close_time": 1769194799999, "quote_volume": 120365.24113, "trades": 525, "taker_buy_base": 179962.62, "taker_buy_quote": 61513.08649 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.341, "high": 0.342, "low": 0.332, "close": 0.333, "volume": 250306.94, "close_time": 1769198399999, "quote_volume": 84150.34921, "trades": 561, "taker_buy_base": 89948.88, "taker_buy_quote": 30143.17832 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.333, "high": 0.335, "low": 0.329, "close": 0.332, "volume": 284882.93, "close_time": 1769201999999, "quote_volume": 94531.72858, "trades": 509, "taker_buy_base": 138014.46, "taker_buy_quote": 45793.54536 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 152477.26, "close_time": 1769205599999, "quote_volume": 50725.46018, "trades": 263, "taker_buy_base": 90983.52, "taker_buy_quote": 30290.97302 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 77539.73, "close_time": 1769209199999, "quote_volume": 25907.28561, "trades": 184, "taker_buy_base": 52701.5, "taker_buy_quote": 17608.82847 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 122911.76, "close_time": 1769212799999, "quote_volume": 41099.31681, "trades": 224, "taker_buy_base": 64829.51, "taker_buy_quote": 21691.62232 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 39797.9, "close_time": 1769216399999, "quote_volume": 13301.9194, "trades": 60, "taker_buy_base": 11195.58, "taker_buy_quote": 3745.13546 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 83280.15, "close_time": 1769219999999, "quote_volume": 27648.52611, "trades": 239, "taker_buy_base": 37789.37, "taker_buy_quote": 12544.80124 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 121690.18, "close_time": 1769223599999, "quote_volume": 40557.55102, "trades": 275, "taker_buy_base": 70729.81, "taker_buy_quote": 23583.25724 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 98966.44, "close_time": 1769227199999, "quote_volume": 33251.63133, "trades": 147, "taker_buy_base": 43935.2, "taker_buy_quote": 14781.46033 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 61944.51, "close_time": 1769230799999, "quote_volume": 20878.15772, "trades": 132, "taker_buy_base": 15698.88, "taker_buy_quote": 5301.63523 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 83736.98, "close_time": 1769234399999, "quote_volume": 28079.72296, "trades": 221, "taker_buy_base": 63600.11, "taker_buy_quote": 21335.61904 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 35681.85, "close_time": 1769237999999, "quote_volume": 12017.97226, "trades": 69, "taker_buy_base": 22712.25, "taker_buy_quote": 7647.9036 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 126306.68, "close_time": 1769241599999, "quote_volume": 42476.45796, "trades": 167, "taker_buy_base": 65732.5, "taker_buy_quote": 22111.0966 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 61878.59, "close_time": 1769245199999, "quote_volume": 20818.64111, "trades": 147, "taker_buy_base": 36558.92, "taker_buy_quote": 12289.03657 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 74480.5, "close_time": 1769248799999, "quote_volume": 25010.93983, "trades": 105, "taker_buy_base": 29528.35, "taker_buy_quote": 9924.48814 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 118316.67, "close_time": 1769252399999, "quote_volume": 39803.97574, "trades": 418, "taker_buy_base": 98426.47, "taker_buy_quote": 33110.9841 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 162211.4, "close_time": 1769255999999, "quote_volume": 54934.87338, "trades": 316, "taker_buy_base": 73704.97, "taker_buy_quote": 24968.16128 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 45348.52, "close_time": 1769259599999, "quote_volume": 15328.76782, "trades": 97, "taker_buy_base": 5204.55, "taker_buy_quote": 1759.1379 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 130295.64, "close_time": 1769263199999, "quote_volume": 43965.83488, "trades": 277, "taker_buy_base": 86865.19, "taker_buy_quote": 29319.22201 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 100643.92, "close_time": 1769266799999, "quote_volume": 33935.10958, "trades": 266, "taker_buy_base": 66272.29, "taker_buy_quote": 22347.16692 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.338, "high": 0.338, "low": 0.332, "close": 0.333, "volume": 130360.45, "close_time": 1769270399999, "quote_volume": 43711.87514, "trades": 311, "taker_buy_base": 46578.25, "taker_buy_quote": 15649.87899 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 154793.92, "close_time": 1769273999999, "quote_volume": 51450.81887, "trades": 374, "taker_buy_base": 63351.4, "taker_buy_quote": 21062.46559 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.333, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 116346.02, "close_time": 1769277599999, "quote_volume": 38766.35469, "trades": 281, "taker_buy_base": 70591.67, "taker_buy_quote": 23542.58785 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 39233.65, "close_time": 1769281199999, "quote_volume": 13122.00973, "trades": 98, "taker_buy_base": 16022.4, "taker_buy_quote": 5362.96555 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 65829.9, "close_time": 1769284799999, "quote_volume": 21952.64589, "trades": 116, "taker_buy_base": 38443.7, "taker_buy_quote": 12820.12332 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 99300.56, "close_time": 1769288399999, "quote_volume": 33167.32926, "trades": 282, "taker_buy_base": 77450.97, "taker_buy_quote": 25851.78542 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 12599.51, "close_time": 1769291999999, "quote_volume": 4205.48325, "trades": 21, "taker_buy_base": 4.56, "taker_buy_quote": 1.52304 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 65433.9, "close_time": 1769295599999, "quote_volume": 21871.9829, "trades": 97, "taker_buy_base": 28346.83, "taker_buy_quote": 9486.80839 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 54466.54, "close_time": 1769299199999, "quote_volume": 18216.07653, "trades": 190, "taker_buy_base": 18853.0, "taker_buy_quote": 6304.79119 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 78132.4, "close_time": 1769302799999, "quote_volume": 26058.61834, "trades": 128, "taker_buy_base": 31505.67, "taker_buy_quote": 10511.38083 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.332, "volume": 56051.9, "close_time": 1769306399999, "quote_volume": 18677.33243, "trades": 178, "taker_buy_base": 22086.96, "taker_buy_quote": 7367.69865 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.331, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 68134.5, "close_time": 1769309999999, "quote_volume": 22653.37077, "trades": 154, "taker_buy_base": 28609.7, "taker_buy_quote": 9509.42898 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.332, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 161293.58, "close_time": 1769313599999, "quote_volume": 53160.5087, "trades": 245, "taker_buy_base": 51224.48, "taker_buy_quote": 16875.29177 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 146196.2, "close_time": 1769317199999, "quote_volume": 48239.39305, "trades": 311, "taker_buy_base": 80095.26, "taker_buy_quote": 26441.54019 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 48498.07, "close_time": 1769320799999, "quote_volume": 16004.22575, "trades": 78, "taker_buy_base": 38206.82, "taker_buy_quote": 12608.26846 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 137570.63, "close_time": 1769324399999, "quote_volume": 45346.15917, "trades": 357, "taker_buy_base": 60754.94, "taker_buy_quote": 20030.05182 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 108927.11, "close_time": 1769327999999, "quote_volume": 35894.36415, "trades": 235, "taker_buy_base": 76025.41, "taker_buy_quote": 25064.62506 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 186554.01, "close_time": 1769331599999, "quote_volume": 61392.14746, "trades": 359, "taker_buy_base": 89985.06, "taker_buy_quote": 29588.84688 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.328, "high": 0.333, "low": 0.328, "close": 0.332, "volume": 91658.02, "close_time": 1769335199999, "quote_volume": 30318.88912, "trades": 199, "taker_buy_base": 46828.08, "taker_buy_quote": 15486.18558 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 88456.74, "close_time": 1769338799999, "quote_volume": 29449.5644, "trades": 207, "taker_buy_base": 35940.54, "taker_buy_quote": 11978.38183 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 55390.15, "close_time": 1769342399999, "quote_volume": 18410.70841, "trades": 180, "taker_buy_base": 12965.75, "taker_buy_quote": 4313.55318 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 157057.44, "close_time": 1769345999999, "quote_volume": 51846.35285, "trades": 380, "taker_buy_base": 87123.83, "taker_buy_quote": 28786.39613 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 82808.91, "close_time": 1769349599999, "quote_volume": 27381.34639, "trades": 195, "taker_buy_base": 56056.5, "taker_buy_quote": 18535.67847 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.331, "high": 0.331, "low": 0.326, "close": 0.328, "volume": 131889.41, "close_time": 1769353199999, "quote_volume": 43323.60923, "trades": 292, "taker_buy_base": 62094.99, "taker_buy_quote": 20421.2203 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 193307.32, "close_time": 1769356799999, "quote_volume": 63645.16354, "trades": 363, "taker_buy_base": 123757.46, "taker_buy_quote": 40753.05515 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.329, "low": 0.319, "close": 0.323, "volume": 426881.43, "close_time": 1769360399999, "quote_volume": 137774.71821, "trades": 779, "taker_buy_base": 163778.69, "taker_buy_quote": 52820.54997 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.321, "volume": 311016.82, "close_time": 1769363999999, "quote_volume": 99846.94097, "trades": 584, "taker_buy_base": 140839.76, "taker_buy_quote": 45249.06274 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.32, "high": 0.322, "low": 0.316, "close": 0.319, "volume": 421731.05, "close_time": 1769367599999, "quote_volume": 134322.99121, "trades": 646, "taker_buy_base": 242067.41, "taker_buy_quote": 77085.31277 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.319, "high": 0.32, "low": 0.309, "close": 0.311, "volume": 586246.68, "close_time": 1769371199999, "quote_volume": 183860.14699, "trades": 814, "taker_buy_base": 189289.3, "taker_buy_quote": 59491.33581 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.315, "low": 0.311, "close": 0.315, "volume": 291314.98, "close_time": 1769374799999, "quote_volume": 91062.49315, "trades": 523, "taker_buy_base": 219685.23, "taker_buy_quote": 68660.77374 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.315, "high": 0.319, "low": 0.315, "close": 0.317, "volume": 305559.07, "close_time": 1769378399999, "quote_volume": 96861.8651, "trades": 589, "taker_buy_base": 200316.66, "taker_buy_quote": 63527.23851 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.317, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 183144.65, "close_time": 1769381999999, "quote_volume": 57751.54327, "trades": 276, "taker_buy_base": 92292.41, "taker_buy_quote": 29125.00626 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.315, "high": 0.319, "low": 0.314, "close": 0.318, "volume": 168272.79, "close_time": 1769385599999, "quote_volume": 53360.98062, "trades": 342, "taker_buy_base": 65730.26, "taker_buy_quote": 20856.85476 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 185803.71, "close_time": 1769389199999, "quote_volume": 59106.43, "trades": 359, "taker_buy_base": 96609.25, "taker_buy_quote": 30749.67355 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.321, "high": 0.326, "low": 0.321, "close": 0.325, "volume": 191034.54, "close_time": 1769392799999, "quote_volume": 61981.17163, "trades": 506, "taker_buy_base": 114262.11, "taker_buy_quote": 37066.79423 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.325, "high": 0.326, "low": 0.321, "close": 0.324, "volume": 144895.42, "close_time": 1769396399999, "quote_volume": 46893.63302, "trades": 202, "taker_buy_base": 58149.05, "taker_buy_quote": 18818.53086 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.321, "volume": 131132.81, "close_time": 1769399999999, "quote_volume": 42280.15, "trades": 256, "taker_buy_base": 71768.87, "taker_buy_quote": 23112.87336 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.322, "high": 0.327, "low": 0.322, "close": 0.325, "volume": 156572.63, "close_time": 1769403599999, "quote_volume": 50792.91297, "trades": 326, "taker_buy_base": 81437.7, "taker_buy_quote": 26417.0709 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 44671.7, "close_time": 1769407199999, "quote_volume": 14531.72386, "trades": 48, "taker_buy_base": 27421.42, "taker_buy_quote": 8926.75522 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 145760.99, "close_time": 1769410799999, "quote_volume": 47400.22318, "trades": 365, "taker_buy_base": 46559.1, "taker_buy_quote": 15143.00139 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 161263.87, "close_time": 1769414399999, "quote_volume": 52491.91736, "trades": 464, "taker_buy_base": 74919.77, "taker_buy_quote": 24404.92056 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.327, "high": 0.33, "low": 0.326, "close": 0.326, "volume": 170632.34, "close_time": 1769417999999, "quote_volume": 55801.57176, "trades": 349, "taker_buy_base": 88947.6, "taker_buy_quote": 29119.96195 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.327, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 103343.13, "close_time": 1769421599999, "quote_volume": 33566.22605, "trades": 184, "taker_buy_base": 48032.79, "taker_buy_quote": 15602.4013 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 77291.27, "close_time": 1769425199999, "quote_volume": 25196.69244, "trades": 88, "taker_buy_base": 42419.52, "taker_buy_quote": 13828.85493 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.326, "high": 0.328, "low": 0.325, "close": 0.327, "volume": 99354.47, "close_time": 1769428799999, "quote_volume": 32406.52311, "trades": 182, "taker_buy_base": 70792.33, "taker_buy_quote": 23094.3858 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.326, "volume": 73630.37, "close_time": 1769432399999, "quote_volume": 24119.17697, "trades": 264, "taker_buy_base": 21721.47, "taker_buy_quote": 7126.56377 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 171925.41, "close_time": 1769435999999, "quote_volume": 56285.28609, "trades": 323, "taker_buy_base": 78743.6, "taker_buy_quote": 25777.18795 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.327, "high": 0.333, "low": 0.325, "close": 0.332, "volume": 504888.93, "close_time": 1769439599999, "quote_volume": 166049.07889, "trades": 924, "taker_buy_base": 200063.89, "taker_buy_quote": 66068.3863 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.332, "high": 0.336, "low": 0.327, "close": 0.329, "volume": 338186.25, "close_time": 1769443199999, "quote_volume": 112193.52065, "trades": 684, "taker_buy_base": 157124.16, "taker_buy_quote": 52240.78146 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 347013.3, "close_time": 1769446799999, "quote_volume": 114029.49357, "trades": 554, "taker_buy_base": 177588.1, "taker_buy_quote": 58374.69374 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.329, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 230321.35, "close_time": 1769450399999, "quote_volume": 75437.66763, "trades": 312, "taker_buy_base": 97385.89, "taker_buy_quote": 31955.2171 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.328, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 193511.57, "close_time": 1769453999999, "quote_volume": 63762.40641, "trades": 318, "taker_buy_base": 119188.62, "taker_buy_quote": 39296.57321 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 213881.02, "close_time": 1769457599999, "quote_volume": 70461.45021, "trades": 319, "taker_buy_base": 134261.77, "taker_buy_quote": 44251.13677 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 180606.86, "close_time": 1769461199999, "quote_volume": 59210.0833, "trades": 314, "taker_buy_base": 108990.28, "taker_buy_quote": 35758.63045 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.328, "high": 0.332, "low": 0.327, "close": 0.33, "volume": 125057.07, "close_time": 1769464799999, "quote_volume": 41143.83224, "trades": 159, "taker_buy_base": 94513.94, "taker_buy_quote": 31120.22801 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 94611.82, "close_time": 1769468399999, "quote_volume": 31143.27406, "trades": 226, "taker_buy_base": 43638.95, "taker_buy_quote": 14360.0764 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 160207.45, "close_time": 1769471999999, "quote_volume": 52588.92303, "trades": 302, "taker_buy_base": 79967.21, "taker_buy_quote": 26259.26914 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 73552.09, "close_time": 1769475599999, "quote_volume": 24080.7193, "trades": 135, "taker_buy_base": 33304.12, "taker_buy_quote": 10918.28259 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.327, "high": 0.33, "low": 0.326, "close": 0.329, "volume": 82735.29, "close_time": 1769479199999, "quote_volume": 27189.63303, "trades": 197, "taker_buy_base": 40824.27, "taker_buy_quote": 13405.82514 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 34632.38, "close_time": 1769482799999, "quote_volume": 11392.70939, "trades": 106, "taker_buy_base": 14322.59, "taker_buy_quote": 4709.92558 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 53693.39, "close_time": 1769486399999, "quote_volume": 17598.78109, "trades": 75, "taker_buy_base": 26266.96, "taker_buy_quote": 8615.56288 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 78330.26, "close_time": 1769489999999, "quote_volume": 25640.50362, "trades": 94, "taker_buy_base": 41363.17, "taker_buy_quote": 13530.83548 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 100836.83, "close_time": 1769493599999, "quote_volume": 32890.88682, "trades": 273, "taker_buy_base": 82548.6, "taker_buy_quote": 26928.60309 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 44143.53, "close_time": 1769497199999, "quote_volume": 14397.67598, "trades": 123, "taker_buy_base": 28293.89, "taker_buy_quote": 9231.14496 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 33480.49, "close_time": 1769500799999, "quote_volume": 10932.39559, "trades": 68, "taker_buy_base": 15788.32, "taker_buy_quote": 5152.47104 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 86431.83, "close_time": 1769504399999, "quote_volume": 28267.77012, "trades": 156, "taker_buy_base": 28835.5, "taker_buy_quote": 9429.49945 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.327, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 122682.84, "close_time": 1769507999999, "quote_volume": 39979.7853, "trades": 251, "taker_buy_base": 47532.77, "taker_buy_quote": 15496.46208 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 95286.81, "close_time": 1769511599999, "quote_volume": 31002.48024, "trades": 342, "taker_buy_base": 57738.37, "taker_buy_quote": 18797.86644 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 85235.09, "close_time": 1769515199999, "quote_volume": 27701.01218, "trades": 332, "taker_buy_base": 12947.65, "taker_buy_quote": 4209.12477 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 210601.63, "close_time": 1769518799999, "quote_volume": 68026.4484, "trades": 298, "taker_buy_base": 59508.36, "taker_buy_quote": 19267.63172 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 143634.53, "close_time": 1769522399999, "quote_volume": 46368.01614, "trades": 172, "taker_buy_base": 53006.96, "taker_buy_quote": 17137.67469 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 210659.9, "close_time": 1769525999999, "quote_volume": 68213.25401, "trades": 418, "taker_buy_base": 159873.87, "taker_buy_quote": 51802.74231 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.322, "high": 0.328, "low": 0.322, "close": 0.328, "volume": 117911.31, "close_time": 1769529599999, "quote_volume": 38239.6086, "trades": 289, "taker_buy_base": 45605.46, "taker_buy_quote": 14800.91896 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.329, "high": 0.334, "low": 0.328, "close": 0.332, "volume": 250205.57, "close_time": 1769533199999, "quote_volume": 82943.50435, "trades": 507, "taker_buy_base": 95646.72, "taker_buy_quote": 31690.63215 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.332, "high": 0.333, "low": 0.322, "close": 0.324, "volume": 212712.59, "close_time": 1769536799999, "quote_volume": 69255.12082, "trades": 492, "taker_buy_base": 53777.13, "taker_buy_quote": 17505.24689 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.324, "high": 0.331, "low": 0.323, "close": 0.331, "volume": 115530.56, "close_time": 1769540399999, "quote_volume": 37710.31011, "trades": 273, "taker_buy_base": 96486.37, "taker_buy_quote": 31507.48879 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 154369.79, "close_time": 1769543999999, "quote_volume": 50766.48577, "trades": 239, "taker_buy_base": 107886.34, "taker_buy_quote": 35499.3022 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.333, "low": 0.329, "close": 0.332, "volume": 189003.18, "close_time": 1769547599999, "quote_volume": 62524.25788, "trades": 387, "taker_buy_base": 89460.61, "taker_buy_quote": 29619.06595 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.332, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 333703.43, "close_time": 1769551199999, "quote_volume": 110436.07067, "trades": 510, "taker_buy_base": 148000.26, "taker_buy_quote": 49000.50337 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 71923.37, "close_time": 1769554799999, "quote_volume": 23612.60461, "trades": 126, "taker_buy_base": 32606.88, "taker_buy_quote": 10705.66701 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.328, "high": 0.328, "low": 0.323, "close": 0.324, "volume": 67162.24, "close_time": 1769558399999, "quote_volume": 21824.18038, "trades": 147, "taker_buy_base": 18893.88, "taker_buy_quote": 6160.743 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.324, "volume": 138502.8, "close_time": 1769561999999, "quote_volume": 44540.14638, "trades": 262, "taker_buy_base": 111555.72, "taker_buy_quote": 35878.10513 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 71736.0, "close_time": 1769565599999, "quote_volume": 23204.59169, "trades": 308, "taker_buy_base": 42878.47, "taker_buy_quote": 13900.56125 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 71113.88, "close_time": 1769569199999, "quote_volume": 22978.7595, "trades": 582, "taker_buy_base": 28726.16, "taker_buy_quote": 9290.36639 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 65100.12, "close_time": 1769572799999, "quote_volume": 21090.24024, "trades": 147, "taker_buy_base": 24070.57, "taker_buy_quote": 7801.3122 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.321, "volume": 37446.95, "close_time": 1769576399999, "quote_volume": 12052.11338, "trades": 94, "taker_buy_base": 16328.77, "taker_buy_quote": 5252.65623 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 101074.58, "close_time": 1769579999999, "quote_volume": 32578.64547, "trades": 122, "taker_buy_base": 47615.87, "taker_buy_quote": 15364.43023 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.324, "high": 0.329, "low": 0.324, "close": 0.329, "volume": 96229.59, "close_time": 1769583599999, "quote_volume": 31368.23943, "trades": 254, "taker_buy_base": 57517.23, "taker_buy_quote": 18746.19247 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.328, "high": 0.329, "low": 0.323, "close": 0.323, "volume": 71141.38, "close_time": 1769587199999, "quote_volume": 23245.8304, "trades": 140, "taker_buy_base": 28225.52, "taker_buy_quote": 9247.31993 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 88582.09, "close_time": 1769590799999, "quote_volume": 28646.0463, "trades": 258, "taker_buy_base": 40768.86, "taker_buy_quote": 13197.20927 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.322, "high": 0.327, "low": 0.322, "close": 0.326, "volume": 76620.3, "close_time": 1769594399999, "quote_volume": 24904.49839, "trades": 159, "taker_buy_base": 56476.05, "taker_buy_quote": 18351.30032 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.327, "high": 0.327, "low": 0.323, "close": 0.323, "volume": 46965.12, "close_time": 1769597999999, "quote_volume": 15220.75683, "trades": 103, "taker_buy_base": 22100.3, "taker_buy_quote": 7176.00288 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.327, "volume": 58784.92, "close_time": 1769601599999, "quote_volume": 19131.05673, "trades": 140, "taker_buy_base": 36954.35, "taker_buy_quote": 12027.51977 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.327, "high": 0.328, "low": 0.323, "close": 0.324, "volume": 109173.16, "close_time": 1769605199999, "quote_volume": 35437.64042, "trades": 246, "taker_buy_base": 39634.52, "taker_buy_quote": 12864.4001 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 70866.28, "close_time": 1769608799999, "quote_volume": 23063.47335, "trades": 259, "taker_buy_base": 44350.3, "taker_buy_quote": 14447.8824 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.322, "volume": 121449.42, "close_time": 1769612399999, "quote_volume": 39087.19722, "trades": 490, "taker_buy_base": 27991.22, "taker_buy_quote": 9034.84569 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.323, "high": 0.324, "low": 0.317, "close": 0.318, "volume": 279778.01, "close_time": 1769615999999, "quote_volume": 89151.26039, "trades": 601, "taker_buy_base": 123069.72, "taker_buy_quote": 39225.47886 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.318, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 97653.16, "close_time": 1769619599999, "quote_volume": 31009.87903, "trades": 230, "taker_buy_base": 43341.35, "taker_buy_quote": 13771.57892 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.317, "high": 0.32, "low": 0.313, "close": 0.318, "volume": 120102.66, "close_time": 1769623199999, "quote_volume": 37933.53325, "trades": 346, "taker_buy_base": 55279.76, "taker_buy_quote": 17501.01472 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 111500.93, "close_time": 1769626799999, "quote_volume": 35343.92796, "trades": 188, "taker_buy_base": 84357.61, "taker_buy_quote": 26759.20801 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 111411.24, "close_time": 1769630399999, "quote_volume": 35295.9012, "trades": 263, "taker_buy_base": 63209.75, "taker_buy_quote": 20031.3071 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.318, "high": 0.323, "low": 0.318, "close": 0.319, "volume": 189891.61, "close_time": 1769633999999, "quote_volume": 60952.4697, "trades": 498, "taker_buy_base": 102245.64, "taker_buy_quote": 32834.81986 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.319, "high": 0.321, "low": 0.317, "close": 0.32, "volume": 697300.28, "close_time": 1769637599999, "quote_volume": 222829.2958, "trades": 1532, "taker_buy_base": 308119.76, "taker_buy_quote": 98467.28975 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.32, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 93835.15, "close_time": 1769641199999, "quote_volume": 30149.61049, "trades": 205, "taker_buy_base": 61607.07, "taker_buy_quote": 19814.51156 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.32, "volume": 144050.56, "close_time": 1769644799999, "quote_volume": 46437.13533, "trades": 328, "taker_buy_base": 86183.23, "taker_buy_quote": 27818.84123 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.32, "high": 0.322, "low": 0.317, "close": 0.318, "volume": 305344.63, "close_time": 1769648399999, "quote_volume": 97551.4629, "trades": 885, "taker_buy_base": 142071.3, "taker_buy_quote": 45420.70634 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.318, "high": 0.321, "low": 0.313, "close": 0.314, "volume": 177772.06, "close_time": 1769651999999, "quote_volume": 56364.89919, "trades": 351, "taker_buy_base": 80626.6, "taker_buy_quote": 25682.92076 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.314, "high": 0.315, "low": 0.307, "close": 0.309, "volume": 230464.57, "close_time": 1769655599999, "quote_volume": 71440.87053, "trades": 495, "taker_buy_base": 73870.07, "taker_buy_quote": 22909.13351 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.309, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 61321.83, "close_time": 1769659199999, "quote_volume": 19028.97846, "trades": 182, "taker_buy_base": 31702.95, "taker_buy_quote": 9839.60518 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 46138.92, "close_time": 1769662799999, "quote_volume": 14288.81393, "trades": 130, "taker_buy_base": 25937.44, "taker_buy_quote": 8039.36904 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 71042.65, "close_time": 1769666399999, "quote_volume": 22033.57391, "trades": 148, "taker_buy_base": 31615.55, "taker_buy_quote": 9821.61624 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 79727.97, "close_time": 1769669999999, "quote_volume": 24638.50901, "trades": 256, "taker_buy_base": 36415.59, "taker_buy_quote": 11269.26982 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 71790.44, "close_time": 1769673599999, "quote_volume": 22179.07665, "trades": 203, "taker_buy_base": 27061.59, "taker_buy_quote": 8361.24709 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.307, "high": 0.308, "low": 0.306, "close": 0.306, "volume": 217439.82, "close_time": 1769677199999, "quote_volume": 66634.96653, "trades": 424, "taker_buy_base": 125170.95, "taker_buy_quote": 38363.13322 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.306, "high": 0.307, "low": 0.302, "close": 0.303, "volume": 200093.12, "close_time": 1769680799999, "quote_volume": 60916.9272, "trades": 421, "taker_buy_base": 97110.37, "taker_buy_quote": 29696.18492 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.303, "high": 0.305, "low": 0.302, "close": 0.303, "volume": 40777.89, "close_time": 1769684399999, "quote_volume": 12375.93768, "trades": 161, "taker_buy_base": 21435.26, "taker_buy_quote": 6503.17172 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 118850.88, "close_time": 1769687999999, "quote_volume": 35911.80824, "trades": 185, "taker_buy_base": 34177.1, "taker_buy_quote": 10342.4613 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.302, "volume": 122945.2, "close_time": 1769691599999, "quote_volume": 37120.71381, "trades": 165, "taker_buy_base": 34475.26, "taker_buy_quote": 10411.75419 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.303, "high": 0.306, "low": 0.303, "close": 0.305, "volume": 53512.86, "close_time": 1769695199999, "quote_volume": 16254.67642, "trades": 128, "taker_buy_base": 30882.58, "taker_buy_quote": 9387.76363 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.306, "high": 0.306, "low": 0.297, "close": 0.297, "volume": 251978.14, "close_time": 1769698799999, "quote_volume": 75502.58713, "trades": 438, "taker_buy_base": 70805.04, "taker_buy_quote": 21222.81338 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.298, "high": 0.298, "low": 0.287, "close": 0.294, "volume": 628880.97, "close_time": 1769702399999, "quote_volume": 183770.91808, "trades": 1462, "taker_buy_base": 271788.45, "taker_buy_quote": 79522.37665 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.293, "high": 0.298, "low": 0.291, "close": 0.297, "volume": 205443.8, "close_time": 1769705999999, "quote_volume": 60473.70478, "trades": 453, "taker_buy_base": 100031.41, "taker_buy_quote": 29479.99436 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.297, "high": 0.301, "low": 0.293, "close": 0.294, "volume": 241360.95, "close_time": 1769709599999, "quote_volume": 72038.94027, "trades": 479, "taker_buy_base": 124733.69, "taker_buy_quote": 37341.92803 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.294, "high": 0.295, "low": 0.287, "close": 0.288, "volume": 385664.27, "close_time": 1769713199999, "quote_volume": 111885.74581, "trades": 586, "taker_buy_base": 120103.77, "taker_buy_quote": 34726.82975 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.288, "high": 0.291, "low": 0.286, "close": 0.291, "volume": 170339.93, "close_time": 1769716799999, "quote_volume": 49078.93407, "trades": 335, "taker_buy_base": 90506.47, "taker_buy_quote": 26077.32506 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.291, "high": 0.294, "low": 0.289, "close": 0.293, "volume": 108516.22, "close_time": 1769720399999, "quote_volume": 31667.36452, "trades": 238, "taker_buy_base": 56748.97, "taker_buy_quote": 16557.23298 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 197981.61, "close_time": 1769723999999, "quote_volume": 58161.83022, "trades": 404, "taker_buy_base": 129626.0, "taker_buy_quote": 38085.42014 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 204948.37, "close_time": 1769727599999, "quote_volume": 60238.11859, "trades": 351, "taker_buy_base": 102560.76, "taker_buy_quote": 30171.23161 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.294, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 149941.84, "close_time": 1769731199999, "quote_volume": 44069.59428, "trades": 362, "taker_buy_base": 100734.94, "taker_buy_quote": 29614.01745 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.296, "high": 0.297, "low": 0.294, "close": 0.296, "volume": 213921.3, "close_time": 1769734799999, "quote_volume": 63199.39921, "trades": 369, "taker_buy_base": 98548.62, "taker_buy_quote": 29112.27732 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.295, "high": 0.298, "low": 0.28, "close": 0.292, "volume": 1607104.74, "close_time": 1769738399999, "quote_volume": 465157.36558, "trades": 2462, "taker_buy_base": 763140.48, "taker_buy_quote": 221399.45355 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.292, "high": 0.294, "low": 0.287, "close": 0.291, "volume": 671347.67, "close_time": 1769741999999, "quote_volume": 195186.55791, "trades": 1007, "taker_buy_base": 291163.94, "taker_buy_quote": 84649.16694 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 246379.72, "close_time": 1769745599999, "quote_volume": 71574.23802, "trades": 436, "taker_buy_base": 129273.48, "taker_buy_quote": 37550.2165 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.29, "high": 0.294, "low": 0.29, "close": 0.292, "volume": 179127.37, "close_time": 1769749199999, "quote_volume": 52378.38819, "trades": 352, "taker_buy_base": 78653.29, "taker_buy_quote": 22981.82651 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 139025.23, "close_time": 1769752799999, "quote_volume": 40610.73829, "trades": 308, "taker_buy_base": 77921.24, "taker_buy_quote": 22764.27155 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.292, "high": 0.292, "low": 0.285, "close": 0.287, "volume": 213773.76, "close_time": 1769756399999, "quote_volume": 61388.20592, "trades": 462, "taker_buy_base": 101838.3, "taker_buy_quote": 29263.2268 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.287, "high": 0.292, "low": 0.287, "close": 0.29, "volume": 255202.03, "close_time": 1769759999999, "quote_volume": 73917.57141, "trades": 511, "taker_buy_base": 122325.44, "taker_buy_quote": 35427.69416 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.29, "high": 0.29, "low": 0.286, "close": 0.287, "volume": 125468.12, "close_time": 1769763599999, "quote_volume": 36210.45256, "trades": 259, "taker_buy_base": 64334.31, "taker_buy_quote": 18578.83718 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.287, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 137447.86, "close_time": 1769767199999, "quote_volume": 39552.80522, "trades": 233, "taker_buy_base": 75994.99, "taker_buy_quote": 21872.98311 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.288, "high": 0.29, "low": 0.286, "close": 0.289, "volume": 218924.54, "close_time": 1769770799999, "quote_volume": 63127.97712, "trades": 547, "taker_buy_base": 140818.4, "taker_buy_quote": 40618.146 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.289, "high": 0.295, "low": 0.289, "close": 0.294, "volume": 138723.28, "close_time": 1769774399999, "quote_volume": 40248.21949, "trades": 337, "taker_buy_base": 72273.48, "taker_buy_quote": 20989.34195 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.294, "high": 0.295, "low": 0.29, "close": 0.291, "volume": 89126.08, "close_time": 1769777999999, "quote_volume": 26002.51706, "trades": 243, "taker_buy_base": 31287.48, "taker_buy_quote": 9127.85485 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.292, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 212658.1, "close_time": 1769781599999, "quote_volume": 61779.33019, "trades": 325, "taker_buy_base": 93881.64, "taker_buy_quote": 27291.35397 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.291, "high": 0.296, "low": 0.291, "close": 0.292, "volume": 200383.96, "close_time": 1769785199999, "quote_volume": 58743.62474, "trades": 383, "taker_buy_base": 110136.73, "taker_buy_quote": 32310.63684 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.293, "high": 0.295, "low": 0.288, "close": 0.292, "volume": 209621.61, "close_time": 1769788799999, "quote_volume": 61393.32883, "trades": 432, "taker_buy_base": 119989.75, "taker_buy_quote": 35184.14512 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.292, "high": 0.295, "low": 0.289, "close": 0.293, "volume": 114222.23, "close_time": 1769792399999, "quote_volume": 33400.55584, "trades": 283, "taker_buy_base": 47055.62, "taker_buy_quote": 13773.38548 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.291, "volume": 113842.24, "close_time": 1769795999999, "quote_volume": 33249.20321, "trades": 212, "taker_buy_base": 62522.7, "taker_buy_quote": 18257.0763 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.291, "high": 0.294, "low": 0.283, "close": 0.294, "volume": 353645.22, "close_time": 1769799599999, "quote_volume": 101925.45718, "trades": 675, "taker_buy_base": 203627.31, "taker_buy_quote": 58743.08352 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.294, "high": 0.295, "low": 0.29, "close": 0.291, "volume": 179068.08, "close_time": 1769803199999, "quote_volume": 52380.05791, "trades": 332, "taker_buy_base": 86201.01, "taker_buy_quote": 25237.92732 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.291, "high": 0.291, "low": 0.283, "close": 0.285, "volume": 467311.5, "close_time": 1769806799999, "quote_volume": 133841.50196, "trades": 684, "taker_buy_base": 200804.79, "taker_buy_quote": 57556.2054 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.286, "high": 0.289, "low": 0.285, "close": 0.287, "volume": 341253.07, "close_time": 1769810399999, "quote_volume": 97664.96096, "trades": 467, "taker_buy_base": 107053.36, "taker_buy_quote": 30669.42522 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.287, "high": 0.288, "low": 0.284, "close": 0.287, "volume": 159273.03, "close_time": 1769813999999, "quote_volume": 45545.5048, "trades": 178, "taker_buy_base": 78990.9, "taker_buy_quote": 22594.01522 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.288, "volume": 115519.06, "close_time": 1769817599999, "quote_volume": 33011.11522, "trades": 178, "taker_buy_base": 75173.25, "taker_buy_quote": 21470.62161 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 119502.1, "close_time": 1769821199999, "quote_volume": 34316.02531, "trades": 181, "taker_buy_base": 71551.93, "taker_buy_quote": 20548.45604 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 42226.69, "close_time": 1769824799999, "quote_volume": 12090.3593, "trades": 88, "taker_buy_base": 20562.6, "taker_buy_quote": 5887.63211 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 62402.51, "close_time": 1769828399999, "quote_volume": 17868.87885, "trades": 132, "taker_buy_base": 24875.21, "taker_buy_quote": 7122.64436 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.287, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 31792.97, "close_time": 1769831999999, "quote_volume": 9098.52886, "trades": 67, "taker_buy_base": 13550.9, "taker_buy_quote": 3876.51883 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.284, "volume": 79627.38, "close_time": 1769835599999, "quote_volume": 22694.79465, "trades": 189, "taker_buy_base": 37509.2, "taker_buy_quote": 10702.36331 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 46509.84, "close_time": 1769839199999, "quote_volume": 13208.59485, "trades": 56, "taker_buy_base": 20969.35, "taker_buy_quote": 5955.2954 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.283, "high": 0.284, "low": 0.279, "close": 0.281, "volume": 177997.14, "close_time": 1769842799999, "quote_volume": 50078.57458, "trades": 196, "taker_buy_base": 79357.03, "taker_buy_quote": 22330.34088 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.281, "high": 0.281, "low": 0.277, "close": 0.281, "volume": 110206.86, "close_time": 1769846399999, "quote_volume": 30770.31564, "trades": 185, "taker_buy_base": 65033.92, "taker_buy_quote": 18172.52817 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.281, "high": 0.281, "low": 0.276, "close": 0.28, "volume": 505305.71, "close_time": 1769849999999, "quote_volume": 140586.65578, "trades": 797, "taker_buy_base": 126096.31, "taker_buy_quote": 34993.81078 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.28, "high": 0.282, "low": 0.279, "close": 0.28, "volume": 176802.33, "close_time": 1769853599999, "quote_volume": 49581.75178, "trades": 276, "taker_buy_base": 90727.4, "taker_buy_quote": 25460.16767 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.279, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 66280.94, "close_time": 1769857199999, "quote_volume": 18541.6575, "trades": 152, "taker_buy_base": 28336.77, "taker_buy_quote": 7930.1686 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 97948.11, "close_time": 1769860799999, "quote_volume": 27249.90381, "trades": 109, "taker_buy_base": 25395.63, "taker_buy_quote": 7069.87272 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.278, "low": 0.275, "close": 0.275, "volume": 257932.79, "close_time": 1769864399999, "quote_volume": 71187.44141, "trades": 274, "taker_buy_base": 102786.42, "taker_buy_quote": 28373.411 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.275, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 123707.82, "close_time": 1769867999999, "quote_volume": 33870.99282, "trades": 251, "taker_buy_base": 65710.79, "taker_buy_quote": 18004.79896 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.274, "high": 0.275, "low": 0.258, "close": 0.264, "volume": 918946.99, "close_time": 1769871599999, "quote_volume": 242728.95205, "trades": 1372, "taker_buy_base": 349089.3, "taker_buy_quote": 91852.6594 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.264, "high": 0.267, "low": 0.261, "close": 0.262, "volume": 244070.01, "close_time": 1769875199999, "quote_volume": 64587.65237, "trades": 611, "taker_buy_base": 112063.14, "taker_buy_quote": 29672.20703 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.262, "high": 0.266, "low": 0.259, "close": 0.26, "volume": 446382.93, "close_time": 1769878799999, "quote_volume": 117115.12001, "trades": 643, "taker_buy_base": 192393.64, "taker_buy_quote": 50473.54035 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.26, "high": 0.26, "low": 0.239, "close": 0.246, "volume": 1177949.51, "close_time": 1769882399999, "quote_volume": 291396.70553, "trades": 2034, "taker_buy_base": 574360.18, "taker_buy_quote": 141921.68463 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.247, "high": 0.248, "low": 0.225, "close": 0.242, "volume": 1188827.12, "close_time": 1769885999999, "quote_volume": 280497.1688, "trades": 1805, "taker_buy_base": 586888.63, "taker_buy_quote": 137988.18034 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.242, "high": 0.246, "low": 0.24, "close": 0.242, "volume": 539229.67, "close_time": 1769889599999, "quote_volume": 131231.46496, "trades": 678, "taker_buy_base": 206209.54, "taker_buy_quote": 50184.92251 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.243, "high": 0.247, "low": 0.241, "close": 0.245, "volume": 317552.07, "close_time": 1769893199999, "quote_volume": 77249.05425, "trades": 441, "taker_buy_base": 220752.57, "taker_buy_quote": 53694.86124 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.245, "high": 0.249, "low": 0.242, "close": 0.247, "volume": 268182.69, "close_time": 1769896799999, "quote_volume": 65732.70092, "trades": 373, "taker_buy_base": 123872.48, "taker_buy_quote": 30391.79017 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.247, "volume": 177249.32, "close_time": 1769900399999, "quote_volume": 43732.11998, "trades": 233, "taker_buy_base": 118338.67, "taker_buy_quote": 29210.84012 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.247, "high": 0.255, "low": 0.247, "close": 0.254, "volume": 406814.97, "close_time": 1769903999999, "quote_volume": 102495.4329, "trades": 447, "taker_buy_base": 206186.03, "taker_buy_quote": 51864.56237 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 204162.43, "close_time": 1769907599999, "quote_volume": 52017.17247, "trades": 299, "taker_buy_base": 96953.07, "taker_buy_quote": 24727.57388 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.254, "high": 0.255, "low": 0.252, "close": 0.255, "volume": 77947.27, "close_time": 1769911199999, "quote_volume": 19751.36967, "trades": 142, "taker_buy_base": 53729.44, "taker_buy_quote": 13615.14627 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.255, "high": 0.258, "low": 0.255, "close": 0.257, "volume": 80702.73, "close_time": 1769914799999, "quote_volume": 20666.32207, "trades": 191, "taker_buy_base": 41739.76, "taker_buy_quote": 10686.24871 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 27332.4, "close_time": 1769918399999, "quote_volume": 7030.64323, "trades": 60, "taker_buy_base": 15109.08, "taker_buy_quote": 3888.93213 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 61043.62, "close_time": 1769921999999, "quote_volume": 15693.30963, "trades": 109, "taker_buy_base": 31084.39, "taker_buy_quote": 7992.60532 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.256, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 160962.73, "close_time": 1769925599999, "quote_volume": 41149.63769, "trades": 159, "taker_buy_base": 73652.05, "taker_buy_quote": 18821.77262 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 76966.8, "close_time": 1769929199999, "quote_volume": 19521.29312, "trades": 158, "taker_buy_base": 16362.16, "taker_buy_quote": 4162.97562 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.254, "high": 0.259, "low": 0.254, "close": 0.257, "volume": 106731.86, "close_time": 1769932799999, "quote_volume": 27401.00502, "trades": 575, "taker_buy_base": 43708.27, "taker_buy_quote": 11210.93503 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.257, "high": 0.261, "low": 0.256, "close": 0.259, "volume": 107223.93, "close_time": 1769936399999, "quote_volume": 27708.3169, "trades": 569, "taker_buy_base": 68126.17, "taker_buy_quote": 17610.64764 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.259, "high": 0.262, "low": 0.257, "close": 0.262, "volume": 159122.89, "close_time": 1769939999999, "quote_volume": 41340.56347, "trades": 589, "taker_buy_base": 77769.37, "taker_buy_quote": 20196.45037 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.261, "high": 0.263, "low": 0.257, "close": 0.257, "volume": 169213.84, "close_time": 1769943599999, "quote_volume": 43933.94709, "trades": 443, "taker_buy_base": 70967.24, "taker_buy_quote": 18423.82329 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.258, "high": 0.261, "low": 0.257, "close": 0.26, "volume": 210306.42, "close_time": 1769947199999, "quote_volume": 54283.11427, "trades": 316, "taker_buy_base": 153427.82, "taker_buy_quote": 39616.26107 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.259, "high": 0.26, "low": 0.253, "close": 0.254, "volume": 530441.44, "close_time": 1769950799999, "quote_volume": 135156.78686, "trades": 949, "taker_buy_base": 259216.72, "taker_buy_quote": 65874.9643 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.254, "high": 0.259, "low": 0.254, "close": 0.255, "volume": 197159.86, "close_time": 1769954399999, "quote_volume": 50557.09828, "trades": 567, "taker_buy_base": 135515.2, "taker_buy_quote": 34728.75428 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.255, "high": 0.256, "low": 0.25, "close": 0.253, "volume": 386896.44, "close_time": 1769957999999, "quote_volume": 97785.31346, "trades": 530, "taker_buy_base": 181514.53, "taker_buy_quote": 45950.30544 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.252, "high": 0.252, "low": 0.244, "close": 0.248, "volume": 346239.85, "close_time": 1769961599999, "quote_volume": 85572.48033, "trades": 533, "taker_buy_base": 170281.42, "taker_buy_quote": 42109.39249 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.248, "high": 0.25, "low": 0.245, "close": 0.246, "volume": 410615.19, "close_time": 1769965199999, "quote_volume": 101439.99661, "trades": 546, "taker_buy_base": 278194.2, "taker_buy_quote": 68735.46188 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.246, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 138947.86, "close_time": 1769968799999, "quote_volume": 34121.7556, "trades": 289, "taker_buy_base": 64986.17, "taker_buy_quote": 15954.80317 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.247, "high": 0.254, "low": 0.247, "close": 0.251, "volume": 292108.16, "close_time": 1769972399999, "quote_volume": 73270.84016, "trades": 526, "taker_buy_base": 181899.62, "taker_buy_quote": 45630.1352 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.251, "high": 0.252, "low": 0.247, "close": 0.248, "volume": 152770.5, "close_time": 1769975999999, "quote_volume": 38076.15548, "trades": 250, "taker_buy_base": 74460.21, "taker_buy_quote": 18558.43167 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.248, "high": 0.251, "low": 0.245, "close": 0.248, "volume": 122528.62, "close_time": 1769979599999, "quote_volume": 30407.97194, "trades": 290, "taker_buy_base": 72839.57, "taker_buy_quote": 18065.89373 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.245, "volume": 130192.07, "close_time": 1769983199999, "quote_volume": 32068.40257, "trades": 262, "taker_buy_base": 68810.0, "taker_buy_quote": 16958.66551 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.246, "high": 0.25, "low": 0.246, "close": 0.247, "volume": 287816.96, "close_time": 1769986799999, "quote_volume": 71334.96907, "trades": 350, "taker_buy_base": 165330.47, "taker_buy_quote": 40972.02233 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.246, "high": 0.25, "low": 0.239, "close": 0.245, "volume": 444575.8, "close_time": 1769990399999, "quote_volume": 108590.75586, "trades": 982, "taker_buy_base": 230029.5, "taker_buy_quote": 56106.76113 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.246, "high": 0.252, "low": 0.243, "close": 0.25, "volume": 376823.51, "close_time": 1769993999999, "quote_volume": 93811.91398, "trades": 657, "taker_buy_base": 236421.39, "taker_buy_quote": 58823.12483 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.25, "high": 0.255, "low": 0.246, "close": 0.253, "volume": 208410.3, "close_time": 1769997599999, "quote_volume": 52318.32026, "trades": 445, "taker_buy_base": 116753.67, "taker_buy_quote": 29335.15701 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.252, "high": 0.253, "low": 0.248, "close": 0.249, "volume": 174026.91, "close_time": 1770001199999, "quote_volume": 43613.60993, "trades": 327, "taker_buy_base": 78359.88, "taker_buy_quote": 19662.34317 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.249, "high": 0.25, "low": 0.24, "close": 0.25, "volume": 384193.9, "close_time": 1770004799999, "quote_volume": 93544.8518, "trades": 719, "taker_buy_base": 206114.62, "taker_buy_quote": 50179.18035 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.25, "high": 0.254, "low": 0.246, "close": 0.25, "volume": 308537.07, "close_time": 1770008399999, "quote_volume": 77300.19737, "trades": 461, "taker_buy_base": 179117.57, "taker_buy_quote": 44885.86577 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.249, "high": 0.249, "low": 0.242, "close": 0.245, "volume": 268575.87, "close_time": 1770011999999, "quote_volume": 65804.08616, "trades": 384, "taker_buy_base": 127773.86, "taker_buy_quote": 31301.11251 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.243, "high": 0.251, "low": 0.24, "close": 0.247, "volume": 351145.78, "close_time": 1770015599999, "quote_volume": 86167.1547, "trades": 733, "taker_buy_base": 183726.06, "taker_buy_quote": 45099.01678 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 102189.01, "close_time": 1770019199999, "quote_volume": 25191.18973, "trades": 233, "taker_buy_base": 49953.71, "taker_buy_quote": 12317.6659 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 134839.32, "close_time": 1770022799999, "quote_volume": 33121.94045, "trades": 217, "taker_buy_base": 74170.42, "taker_buy_quote": 18226.42518 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.246, "high": 0.251, "low": 0.245, "close": 0.249, "volume": 273168.16, "close_time": 1770026399999, "quote_volume": 67425.58332, "trades": 438, "taker_buy_base": 183679.84, "taker_buy_quote": 45309.2828 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.249, "high": 0.251, "low": 0.248, "close": 0.248, "volume": 123498.87, "close_time": 1770029999999, "quote_volume": 30771.75951, "trades": 164, "taker_buy_base": 39975.36, "taker_buy_quote": 9972.12823 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.249, "high": 0.252, "low": 0.248, "close": 0.25, "volume": 275945.71, "close_time": 1770033599999, "quote_volume": 68954.61912, "trades": 336, "taker_buy_base": 189451.76, "taker_buy_quote": 47338.32815 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.251, "high": 0.255, "low": 0.25, "close": 0.254, "volume": 178919.39, "close_time": 1770037199999, "quote_volume": 45170.24806, "trades": 335, "taker_buy_base": 73631.47, "taker_buy_quote": 18582.94452 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.254, "high": 0.26, "low": 0.254, "close": 0.26, "volume": 237659.73, "close_time": 1770040799999, "quote_volume": 60747.9583, "trades": 376, "taker_buy_base": 115890.99, "taker_buy_quote": 29650.13417 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.259, "high": 0.262, "low": 0.256, "close": 0.258, "volume": 545538.47, "close_time": 1770044399999, "quote_volume": 141080.3652, "trades": 733, "taker_buy_base": 271083.16, "taker_buy_quote": 70256.95247 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.258, "high": 0.265, "low": 0.257, "close": 0.262, "volume": 400136.12, "close_time": 1770047999999, "quote_volume": 104641.0452, "trades": 834, "taker_buy_base": 195243.93, "taker_buy_quote": 51036.26066 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.262, "high": 0.264, "low": 0.26, "close": 0.26, "volume": 450971.04, "close_time": 1770051599999, "quote_volume": 118150.15989, "trades": 796, "taker_buy_base": 164433.06, "taker_buy_quote": 43132.8975 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.26, "high": 0.262, "low": 0.258, "close": 0.258, "volume": 155808.38, "close_time": 1770055199999, "quote_volume": 40565.22651, "trades": 319, "taker_buy_base": 61684.83, "taker_buy_quote": 16068.55241 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.258, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 83165.62, "close_time": 1770058799999, "quote_volume": 21474.00067, "trades": 212, "taker_buy_base": 27898.68, "taker_buy_quote": 7212.06024 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 43954.54, "close_time": 1770062399999, "quote_volume": 11299.32268, "trades": 78, "taker_buy_base": 18625.53, "taker_buy_quote": 4789.02336 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 141051.64, "close_time": 1770065999999, "quote_volume": 36036.3402, "trades": 264, "taker_buy_base": 85788.58, "taker_buy_quote": 21939.87072 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 51990.76, "close_time": 1770069599999, "quote_volume": 13307.73958, "trades": 120, "taker_buy_base": 29519.6, "taker_buy_quote": 7557.05165 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 42412.08, "close_time": 1770073199999, "quote_volume": 10858.75615, "trades": 89, "taker_buy_base": 20395.71, "taker_buy_quote": 5222.62862 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 78049.75, "close_time": 1770076799999, "quote_volume": 19921.13797, "trades": 216, "taker_buy_base": 40722.01, "taker_buy_quote": 10401.13672 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.255, "high": 0.256, "low": 0.252, "close": 0.256, "volume": 140257.68, "close_time": 1770080399999, "quote_volume": 35821.32349, "trades": 188, "taker_buy_base": 87566.25, "taker_buy_quote": 22379.98383 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 48598.68, "close_time": 1770083999999, "quote_volume": 12386.6793, "trades": 144, "taker_buy_base": 23360.52, "taker_buy_quote": 5955.71965 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.254, "high": 0.254, "low": 0.249, "close": 0.249, "volume": 83400.87, "close_time": 1770087599999, "quote_volume": 20999.26205, "trades": 168, "taker_buy_base": 36699.51, "taker_buy_quote": 9238.02682 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.249, "high": 0.255, "low": 0.249, "close": 0.254, "volume": 107760.62, "close_time": 1770091199999, "quote_volume": 27158.37603, "trades": 222, "taker_buy_base": 51959.36, "taker_buy_quote": 13100.12086 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.253, "high": 0.257, "low": 0.253, "close": 0.256, "volume": 93849.06, "close_time": 1770094799999, "quote_volume": 23942.73273, "trades": 257, "taker_buy_base": 35421.86, "taker_buy_quote": 9015.23882 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 155969.2, "close_time": 1770098399999, "quote_volume": 39612.80467, "trades": 200, "taker_buy_base": 78876.38, "taker_buy_quote": 20049.35587 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.253, "high": 0.255, "low": 0.25, "close": 0.255, "volume": 121630.32, "close_time": 1770101999999, "quote_volume": 30829.03025, "trades": 212, "taker_buy_base": 61380.96, "taker_buy_quote": 15562.70125 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.256, "volume": 98774.03, "close_time": 1770105599999, "quote_volume": 25235.60406, "trades": 211, "taker_buy_base": 45087.05, "taker_buy_quote": 11532.14285 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.256, "high": 0.259, "low": 0.255, "close": 0.256, "volume": 135726.79, "close_time": 1770109199999, "quote_volume": 34857.17286, "trades": 332, "taker_buy_base": 70376.2, "taker_buy_quote": 18089.38545 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.256, "high": 0.257, "low": 0.251, "close": 0.253, "volume": 176313.57, "close_time": 1770112799999, "quote_volume": 44764.35745, "trades": 371, "taker_buy_base": 96806.52, "taker_buy_quote": 24500.0286 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.253, "high": 0.255, "low": 0.252, "close": 0.253, "volume": 123933.16, "close_time": 1770116399999, "quote_volume": 31389.92674, "trades": 279, "taker_buy_base": 93221.99, "taker_buy_quote": 23608.28977 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 172831.91, "close_time": 1770119999999, "quote_volume": 43802.71156, "trades": 218, "taker_buy_base": 64584.03, "taker_buy_quote": 16360.99626 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.258, "low": 0.253, "close": 0.257, "volume": 101314.97, "close_time": 1770123599999, "quote_volume": 25907.96608, "trades": 167, "taker_buy_base": 62658.18, "taker_buy_quote": 16021.82284 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 58076.42, "close_time": 1770127199999, "quote_volume": 14839.40545, "trades": 87, "taker_buy_base": 18353.42, "taker_buy_quote": 4697.1663 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.257, "high": 0.257, "low": 0.251, "close": 0.252, "volume": 125432.58, "close_time": 1770130799999, "quote_volume": 31964.81639, "trades": 302, "taker_buy_base": 77533.42, "taker_buy_quote": 19762.85622 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.251, "high": 0.26, "low": 0.251, "close": 0.26, "volume": 606025.26, "close_time": 1770134399999, "quote_volume": 154776.31374, "trades": 1208, "taker_buy_base": 344024.76, "taker_buy_quote": 87776.03478 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.26, "high": 0.26, "low": 0.251, "close": 0.252, "volume": 343741.7, "close_time": 1770137999999, "quote_volume": 87504.73547, "trades": 613, "taker_buy_base": 142357.09, "taker_buy_quote": 36282.52738 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.252, "high": 0.252, "low": 0.246, "close": 0.246, "volume": 379643.03, "close_time": 1770141599999, "quote_volume": 94797.4883, "trades": 592, "taker_buy_base": 166030.8, "taker_buy_quote": 41517.46 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.246, "high": 0.247, "low": 0.241, "close": 0.243, "volume": 521565.15, "close_time": 1770145199999, "quote_volume": 127402.90191, "trades": 893, "taker_buy_base": 224934.25, "taker_buy_quote": 54963.53139 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.243, "high": 0.256, "low": 0.243, "close": 0.254, "volume": 420302.67, "close_time": 1770148799999, "quote_volume": 105508.54062, "trades": 774, "taker_buy_base": 228998.55, "taker_buy_quote": 57522.41221 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.254, "high": 0.266, "low": 0.25, "close": 0.262, "volume": 518721.04, "close_time": 1770152399999, "quote_volume": 134545.79544, "trades": 897, "taker_buy_base": 304624.94, "taker_buy_quote": 79071.7559 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.262, "high": 0.264, "low": 0.256, "close": 0.257, "volume": 251992.57, "close_time": 1770155999999, "quote_volume": 65531.01584, "trades": 359, "taker_buy_base": 136854.46, "taker_buy_quote": 35624.08497 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.257, "high": 0.257, "low": 0.252, "close": 0.253, "volume": 162436.9, "close_time": 1770159599999, "quote_volume": 41383.1747, "trades": 271, "taker_buy_base": 70385.88, "taker_buy_quote": 17962.56986 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.252, "high": 0.253, "low": 0.247, "close": 0.25, "volume": 164822.17, "close_time": 1770163199999, "quote_volume": 41276.68935, "trades": 295, "taker_buy_base": 77621.91, "taker_buy_quote": 19443.25592 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.25, "high": 0.252, "low": 0.248, "close": 0.251, "volume": 99027.85, "close_time": 1770166799999, "quote_volume": 24834.00269, "trades": 187, "taker_buy_base": 50526.59, "taker_buy_quote": 12666.44227 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.251, "high": 0.256, "low": 0.25, "close": 0.253, "volume": 108996.98, "close_time": 1770170399999, "quote_volume": 27663.02066, "trades": 161, "taker_buy_base": 47281.74, "taker_buy_quote": 12007.16073 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.252, "high": 0.253, "low": 0.25, "close": 0.25, "volume": 51550.39, "close_time": 1770173999999, "quote_volume": 12950.57974, "trades": 115, "taker_buy_base": 28379.1, "taker_buy_quote": 7125.55711 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.251, "high": 0.254, "low": 0.251, "close": 0.252, "volume": 272053.46, "close_time": 1770177599999, "quote_volume": 68588.15907, "trades": 377, "taker_buy_base": 144160.63, "taker_buy_quote": 36388.30324 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 88346.28, "close_time": 1770181199999, "quote_volume": 22242.13854, "trades": 115, "taker_buy_base": 41024.22, "taker_buy_quote": 10333.37636 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 112691.6, "close_time": 1770184799999, "quote_volume": 28305.39948, "trades": 164, "taker_buy_base": 56985.86, "taker_buy_quote": 14329.28214 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.251, "high": 0.254, "low": 0.251, "close": 0.253, "volume": 104386.89, "close_time": 1770188399999, "quote_volume": 26318.96819, "trades": 215, "taker_buy_base": 57011.44, "taker_buy_quote": 14366.85965 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.253, "high": 0.254, "low": 0.251, "close": 0.252, "volume": 99081.25, "close_time": 1770191999999, "quote_volume": 25047.57439, "trades": 149, "taker_buy_base": 47291.84, "taker_buy_quote": 11961.438 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.252, "high": 0.253, "low": 0.25, "close": 0.253, "volume": 98873.28, "close_time": 1770195599999, "quote_volume": 24814.77422, "trades": 153, "taker_buy_base": 50302.04, "taker_buy_quote": 12649.20708 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 79694.91, "close_time": 1770199199999, "quote_volume": 20049.72519, "trades": 126, "taker_buy_base": 43557.4, "taker_buy_quote": 10961.1628 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 46168.17, "close_time": 1770202799999, "quote_volume": 11634.78758, "trades": 91, "taker_buy_base": 31459.95, "taker_buy_quote": 7928.32531 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.252, "high": 0.253, "low": 0.249, "close": 0.252, "volume": 180051.49, "close_time": 1770206399999, "quote_volume": 45156.48172, "trades": 324, "taker_buy_base": 98739.57, "taker_buy_quote": 24761.70809 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.252, "high": 0.253, "low": 0.25, "close": 0.252, "volume": 161495.19, "close_time": 1770209999999, "quote_volume": 40594.98306, "trades": 302, "taker_buy_base": 105702.05, "taker_buy_quote": 26572.22582 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.252, "high": 0.252, "low": 0.246, "close": 0.246, "volume": 239671.56, "close_time": 1770213599999, "quote_volume": 59879.13826, "trades": 427, "taker_buy_base": 112488.1, "taker_buy_quote": 28134.90144 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.247, "high": 0.25, "low": 0.244, "close": 0.245, "volume": 298896.73, "close_time": 1770217199999, "quote_volume": 73879.05273, "trades": 566, "taker_buy_base": 132116.9, "taker_buy_quote": 32730.60971 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.245, "high": 0.25, "low": 0.243, "close": 0.246, "volume": 492187.81, "close_time": 1770220799999, "quote_volume": 121192.90879, "trades": 802, "taker_buy_base": 248960.33, "taker_buy_quote": 61297.0867 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.246, "high": 0.248, "low": 0.242, "close": 0.246, "volume": 338223.31, "close_time": 1770224399999, "quote_volume": 82848.78209, "trades": 496, "taker_buy_base": 149651.18, "taker_buy_quote": 36645.80364 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.245, "high": 0.247, "low": 0.242, "close": 0.245, "volume": 230513.4, "close_time": 1770227999999, "quote_volume": 56289.47072, "trades": 489, "taker_buy_base": 107704.54, "taker_buy_quote": 26317.16131 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.245, "high": 0.252, "low": 0.241, "close": 0.247, "volume": 499144.27, "close_time": 1770231599999, "quote_volume": 122707.86134, "trades": 699, "taker_buy_base": 282620.39, "taker_buy_quote": 69493.04828 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.248, "high": 0.252, "low": 0.247, "close": 0.252, "volume": 189811.97, "close_time": 1770235199999, "quote_volume": 47333.9365, "trades": 369, "taker_buy_base": 109351.57, "taker_buy_quote": 27292.29695 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.253, "high": 0.253, "low": 0.249, "close": 0.251, "volume": 152081.98, "close_time": 1770238799999, "quote_volume": 38144.30435, "trades": 207, "taker_buy_base": 54039.81, "taker_buy_quote": 13569.95132 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.251, "high": 0.251, "low": 0.246, "close": 0.248, "volume": 129869.92, "close_time": 1770242399999, "quote_volume": 32235.21996, "trades": 159, "taker_buy_base": 67592.39, "taker_buy_quote": 16766.88567 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.248, "high": 0.251, "low": 0.243, "close": 0.245, "volume": 338732.92, "close_time": 1770245999999, "quote_volume": 83634.09822, "trades": 446, "taker_buy_base": 195131.78, "taker_buy_quote": 48162.23309 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.245, "high": 0.251, "low": 0.245, "close": 0.248, "volume": 238692.49, "close_time": 1770249599999, "quote_volume": 59247.13738, "trades": 427, "taker_buy_base": 115798.52, "taker_buy_quote": 28715.81124 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.249, "low": 0.246, "close": 0.248, "volume": 83916.63, "close_time": 1770253199999, "quote_volume": 20779.64513, "trades": 228, "taker_buy_base": 46463.21, "taker_buy_quote": 11512.48521 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.248, "high": 0.251, "low": 0.246, "close": 0.248, "volume": 337611.82, "close_time": 1770256799999, "quote_volume": 83988.09264, "trades": 464, "taker_buy_base": 85643.03, "taker_buy_quote": 21313.53395 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.248, "high": 0.25, "low": 0.245, "close": 0.245, "volume": 162088.15, "close_time": 1770260399999, "quote_volume": 40065.62657, "trades": 399, "taker_buy_base": 94660.45, "taker_buy_quote": 23402.1336 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.244, "volume": 139621.14, "close_time": 1770263999999, "quote_volume": 34226.80706, "trades": 361, "taker_buy_base": 61275.8, "taker_buy_quote": 15028.04667 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 180267.54, "close_time": 1770267599999, "quote_volume": 43986.00173, "trades": 299, "taker_buy_base": 76449.65, "taker_buy_quote": 18673.19302 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.244, "high": 0.246, "low": 0.24, "close": 0.243, "volume": 297850.55, "close_time": 1770271199999, "quote_volume": 72346.64914, "trades": 496, "taker_buy_base": 111803.56, "taker_buy_quote": 27148.03154 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.243, "high": 0.243, "low": 0.239, "close": 0.24, "volume": 164277.79, "close_time": 1770274799999, "quote_volume": 39517.906, "trades": 322, "taker_buy_base": 63411.38, "taker_buy_quote": 15262.49259 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.24, "high": 0.243, "low": 0.238, "close": 0.239, "volume": 154500.45, "close_time": 1770278399999, "quote_volume": 37154.2568, "trades": 315, "taker_buy_base": 74241.47, "taker_buy_quote": 17851.2613 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.239, "high": 0.244, "low": 0.239, "close": 0.242, "volume": 132289.27, "close_time": 1770281999999, "quote_volume": 31917.10893, "trades": 203, "taker_buy_base": 76713.95, "taker_buy_quote": 18512.83321 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.242, "high": 0.244, "low": 0.24, "close": 0.241, "volume": 142323.34, "close_time": 1770285599999, "quote_volume": 34441.10806, "trades": 284, "taker_buy_base": 80259.4, "taker_buy_quote": 19434.77529 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.24, "high": 0.24, "low": 0.234, "close": 0.235, "volume": 168477.13, "close_time": 1770289199999, "quote_volume": 40100.94735, "trades": 318, "taker_buy_base": 73838.86, "taker_buy_quote": 17588.05037 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.235, "high": 0.235, "low": 0.229, "close": 0.232, "volume": 355055.83, "close_time": 1770292799999, "quote_volume": 82355.76603, "trades": 633, "taker_buy_base": 177144.69, "taker_buy_quote": 41084.57929 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 278782.08, "close_time": 1770296399999, "quote_volume": 64783.46701, "trades": 506, "taker_buy_base": 142751.33, "taker_buy_quote": 33205.23034 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.233, "high": 0.235, "low": 0.231, "close": 0.231, "volume": 202068.61, "close_time": 1770299999999, "quote_volume": 47112.39433, "trades": 448, "taker_buy_base": 107370.9, "taker_buy_quote": 25044.26808 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.232, "high": 0.236, "low": 0.231, "close": 0.232, "volume": 247955.61, "close_time": 1770303599999, "quote_volume": 57951.97883, "trades": 578, "taker_buy_base": 133542.58, "taker_buy_quote": 31216.97776 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.232, "high": 0.232, "low": 0.214, "close": 0.223, "volume": 1163573.1, "close_time": 1770307199999, "quote_volume": 257629.53521, "trades": 1901, "taker_buy_base": 591579.98, "taker_buy_quote": 131089.67917 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.223, "high": 0.226, "low": 0.22, "close": 0.222, "volume": 482827.69, "close_time": 1770310799999, "quote_volume": 107582.09301, "trades": 891, "taker_buy_base": 296997.15, "taker_buy_quote": 66257.45168 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.223, "high": 0.225, "low": 0.215, "close": 0.218, "volume": 638798.72, "close_time": 1770314399999, "quote_volume": 139943.50195, "trades": 978, "taker_buy_base": 236903.06, "taker_buy_quote": 52084.9851 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.218, "high": 0.221, "low": 0.215, "close": 0.22, "volume": 439421.75, "close_time": 1770317999999, "quote_volume": 95405.64191, "trades": 780, "taker_buy_base": 221599.28, "taker_buy_quote": 48151.65899 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.216, "volume": 245360.95, "close_time": 1770321599999, "quote_volume": 53489.07836, "trades": 518, "taker_buy_base": 116434.11, "taker_buy_quote": 25400.91397 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.216, "high": 0.218, "low": 0.205, "close": 0.211, "volume": 711977.14, "close_time": 1770325199999, "quote_volume": 149894.8735, "trades": 1460, "taker_buy_base": 363720.8, "taker_buy_quote": 76582.52433 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.211, "high": 0.217, "low": 0.208, "close": 0.211, "volume": 500745.31, "close_time": 1770328799999, "quote_volume": 106501.88023, "trades": 978, "taker_buy_base": 251306.42, "taker_buy_quote": 53512.15065 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.211, "high": 0.215, "low": 0.208, "close": 0.21, "volume": 464689.36, "close_time": 1770332399999, "quote_volume": 98559.01394, "trades": 731, "taker_buy_base": 198054.03, "taker_buy_quote": 42090.68276 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.209, "high": 0.213, "low": 0.207, "close": 0.207, "volume": 526159.49, "close_time": 1770335999999, "quote_volume": 110159.52774, "trades": 535, "taker_buy_base": 253460.31, "taker_buy_quote": 53134.95113 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.209, "low": 0.179, "close": 0.205, "volume": 2839776.31, "close_time": 1770339599999, "quote_volume": 547540.91935, "trades": 4077, "taker_buy_base": 1355779.86, "taker_buy_quote": 261236.7217 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.205, "high": 0.213, "low": 0.204, "close": 0.213, "volume": 658112.04, "close_time": 1770343199999, "quote_volume": 137694.65895, "trades": 1029, "taker_buy_base": 359546.1, "taker_buy_quote": 75233.46719 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.214, "high": 0.215, "low": 0.208, "close": 0.208, "volume": 337467.13, "close_time": 1770346799999, "quote_volume": 71013.01214, "trades": 532, "taker_buy_base": 179501.67, "taker_buy_quote": 37754.47853 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.209, "high": 0.213, "low": 0.208, "close": 0.211, "volume": 499217.12, "close_time": 1770350399999, "quote_volume": 104848.32757, "trades": 565, "taker_buy_base": 313914.31, "taker_buy_quote": 65976.36244 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.211, "high": 0.214, "low": 0.209, "close": 0.213, "volume": 129350.28, "close_time": 1770353999999, "quote_volume": 27409.88893, "trades": 178, "taker_buy_base": 50922.04, "taker_buy_quote": 10782.04356 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.213, "high": 0.219, "low": 0.213, "close": 0.218, "volume": 448201.29, "close_time": 1770357599999, "quote_volume": 96847.08264, "trades": 511, "taker_buy_base": 218791.46, "taker_buy_quote": 47258.29715 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.219, "high": 0.22, "low": 0.214, "close": 0.214, "volume": 282496.57, "close_time": 1770361199999, "quote_volume": 61242.57343, "trades": 362, "taker_buy_base": 123177.21, "taker_buy_quote": 26761.11903 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.212, "volume": 223476.55, "close_time": 1770364799999, "quote_volume": 47675.88175, "trades": 371, "taker_buy_base": 84621.42, "taker_buy_quote": 18080.28354 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.212, "volume": 221787.7, "close_time": 1770368399999, "quote_volume": 47038.37498, "trades": 340, "taker_buy_base": 103103.43, "taker_buy_quote": 21873.33586 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.212, "high": 0.218, "low": 0.211, "close": 0.217, "volume": 172677.03, "close_time": 1770371999999, "quote_volume": 36885.03072, "trades": 320, "taker_buy_base": 73111.07, "taker_buy_quote": 15624.33707 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.217, "high": 0.22, "low": 0.216, "close": 0.22, "volume": 196365.04, "close_time": 1770375599999, "quote_volume": 42970.97769, "trades": 395, "taker_buy_base": 110015.22, "taker_buy_quote": 24074.17541 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 149781.27, "close_time": 1770379199999, "quote_volume": 33103.28953, "trades": 153, "taker_buy_base": 90662.31, "taker_buy_quote": 20059.47151 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 132086.95, "close_time": 1770382799999, "quote_volume": 29087.39269, "trades": 243, "taker_buy_base": 92787.22, "taker_buy_quote": 20438.23677 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.221, "high": 0.227, "low": 0.221, "close": 0.226, "volume": 410587.54, "close_time": 1770386399999, "quote_volume": 92316.78657, "trades": 645, "taker_buy_base": 251110.51, "taker_buy_quote": 56460.8882 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.226, "high": 0.234, "low": 0.224, "close": 0.231, "volume": 538697.71, "close_time": 1770389999999, "quote_volume": 123167.69874, "trades": 1133, "taker_buy_base": 227652.02, "taker_buy_quote": 52159.34608 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.231, "high": 0.232, "low": 0.227, "close": 0.231, "volume": 622589.98, "close_time": 1770393599999, "quote_volume": 143065.90392, "trades": 962, "taker_buy_base": 285679.49, "taker_buy_quote": 65668.89254 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.231, "high": 0.24, "low": 0.231, "close": 0.238, "volume": 614690.31, "close_time": 1770397199999, "quote_volume": 144955.58874, "trades": 890, "taker_buy_base": 286044.61, "taker_buy_quote": 67448.76178 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.238, "high": 0.246, "low": 0.236, "close": 0.242, "volume": 882583.79, "close_time": 1770400799999, "quote_volume": 213283.87646, "trades": 1622, "taker_buy_base": 348458.02, "taker_buy_quote": 84262.98899 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.242, "high": 0.242, "low": 0.234, "close": 0.235, "volume": 367992.85, "close_time": 1770404399999, "quote_volume": 86912.11232, "trades": 734, "taker_buy_base": 128366.32, "taker_buy_quote": 30366.16512 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.236, "high": 0.236, "low": 0.232, "close": 0.235, "volume": 217306.4, "close_time": 1770407999999, "quote_volume": 50879.59804, "trades": 265, "taker_buy_base": 100394.56, "taker_buy_quote": 23538.57753 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.236, "high": 0.237, "low": 0.232, "close": 0.235, "volume": 295334.92, "close_time": 1770411599999, "quote_volume": 69397.13554, "trades": 493, "taker_buy_base": 152982.03, "taker_buy_quote": 35955.9878 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 326731.33, "close_time": 1770415199999, "quote_volume": 76454.27876, "trades": 691, "taker_buy_base": 171055.39, "taker_buy_quote": 40054.12359 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.236, "volume": 449256.77, "close_time": 1770418799999, "quote_volume": 105575.65973, "trades": 761, "taker_buy_base": 251971.41, "taker_buy_quote": 59161.06392 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.235, "high": 0.238, "low": 0.233, "close": 0.234, "volume": 113980.3, "close_time": 1770422399999, "quote_volume": 26773.46485, "trades": 270, "taker_buy_base": 53885.21, "taker_buy_quote": 12654.46806 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.234, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 340263.31, "close_time": 1770425999999, "quote_volume": 79235.72103, "trades": 796, "taker_buy_base": 91495.78, "taker_buy_quote": 21309.06359 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 391276.14, "close_time": 1770429599999, "quote_volume": 90667.73658, "trades": 857, "taker_buy_base": 159136.32, "taker_buy_quote": 36879.39794 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 163324.24, "close_time": 1770433199999, "quote_volume": 37938.6706, "trades": 297, "taker_buy_base": 63884.5, "taker_buy_quote": 14846.49872 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.234, "volume": 401813.39, "close_time": 1770436799999, "quote_volume": 93984.90699, "trades": 670, "taker_buy_base": 188209.74, "taker_buy_quote": 44041.69675 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.233, "volume": 365749.11, "close_time": 1770440399999, "quote_volume": 86026.12692, "trades": 441, "taker_buy_base": 175780.4, "taker_buy_quote": 41360.12031 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.234, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 268434.44, "close_time": 1770443999999, "quote_volume": 62886.10841, "trades": 477, "taker_buy_base": 98019.6, "taker_buy_quote": 22955.70005 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.233, "high": 0.234, "low": 0.228, "close": 0.228, "volume": 503915.15, "close_time": 1770447599999, "quote_volume": 116284.55113, "trades": 980, "taker_buy_base": 123413.44, "taker_buy_quote": 28501.88926 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.227, "high": 0.229, "low": 0.223, "close": 0.225, "volume": 694576.04, "close_time": 1770451199999, "quote_volume": 156821.61075, "trades": 1250, "taker_buy_base": 268999.89, "taker_buy_quote": 60666.10144 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 225539.81, "close_time": 1770454799999, "quote_volume": 50900.86353, "trades": 379, "taker_buy_base": 84699.82, "taker_buy_quote": 19118.44805 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 185294.23, "close_time": 1770458399999, "quote_volume": 41821.91689, "trades": 371, "taker_buy_base": 59061.02, "taker_buy_quote": 13332.63259 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 243437.84, "close_time": 1770461999999, "quote_volume": 54913.76156, "trades": 252, "taker_buy_base": 145396.5, "taker_buy_quote": 32806.40057 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 196854.48, "close_time": 1770465599999, "quote_volume": 44535.47383, "trades": 237, "taker_buy_base": 86135.71, "taker_buy_quote": 19492.90897 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.226, "high": 0.234, "low": 0.226, "close": 0.232, "volume": 363138.39, "close_time": 1770469199999, "quote_volume": 83809.69997, "trades": 447, "taker_buy_base": 205983.16, "taker_buy_quote": 47506.7159 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.233, "high": 0.234, "low": 0.229, "close": 0.23, "volume": 130440.29, "close_time": 1770472799999, "quote_volume": 30102.66097, "trades": 233, "taker_buy_base": 49419.26, "taker_buy_quote": 11394.5545 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.231, "high": 0.231, "low": 0.227, "close": 0.227, "volume": 77310.49, "close_time": 1770476399999, "quote_volume": 17734.5326, "trades": 156, "taker_buy_base": 41606.03, "taker_buy_quote": 9556.36983 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.227, "high": 0.231, "low": 0.227, "close": 0.23, "volume": 275661.08, "close_time": 1770479999999, "quote_volume": 63197.11182, "trades": 500, "taker_buy_base": 176341.18, "taker_buy_quote": 40435.83917 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.23, "high": 0.239, "low": 0.229, "close": 0.233, "volume": 1369202.16, "close_time": 1770483599999, "quote_volume": 320748.20421, "trades": 2235, "taker_buy_base": 739572.92, "taker_buy_quote": 173310.41259 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 247531.3, "close_time": 1770487199999, "quote_volume": 57493.47689, "trades": 341, "taker_buy_base": 83758.89, "taker_buy_quote": 19460.93627 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.236, "volume": 203559.15, "close_time": 1770490799999, "quote_volume": 47971.77861, "trades": 254, "taker_buy_base": 99281.09, "taker_buy_quote": 23388.37365 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 127214.07, "close_time": 1770494399999, "quote_volume": 29772.68285, "trades": 208, "taker_buy_base": 39292.23, "taker_buy_quote": 9207.44608 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 263078.18, "close_time": 1770497999999, "quote_volume": 61663.25781, "trades": 462, "taker_buy_base": 175906.7, "taker_buy_quote": 41228.13417 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 290497.84, "close_time": 1770501599999, "quote_volume": 68151.17637, "trades": 522, "taker_buy_base": 128515.0, "taker_buy_quote": 30167.20775 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 161974.46, "close_time": 1770505199999, "quote_volume": 37933.68469, "trades": 209, "taker_buy_base": 55126.24, "taker_buy_quote": 12910.77235 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 235012.16, "close_time": 1770508799999, "quote_volume": 54722.62367, "trades": 434, "taker_buy_base": 105289.41, "taker_buy_quote": 24527.94318 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 198331.65, "close_time": 1770512399999, "quote_volume": 46209.13785, "trades": 233, "taker_buy_base": 110637.51, "taker_buy_quote": 25778.53983 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 204882.4, "close_time": 1770515999999, "quote_volume": 47737.5938, "trades": 423, "taker_buy_base": 71837.84, "taker_buy_quote": 16738.21672 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 160025.07, "close_time": 1770519599999, "quote_volume": 37149.46252, "trades": 203, "taker_buy_base": 73826.06, "taker_buy_quote": 17148.65586 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 163732.46, "close_time": 1770523199999, "quote_volume": 37829.00059, "trades": 242, "taker_buy_base": 55028.21, "taker_buy_quote": 12730.91775 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 87396.42, "close_time": 1770526799999, "quote_volume": 20100.8416, "trades": 94, "taker_buy_base": 59294.25, "taker_buy_quote": 13637.6775 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 89882.77, "close_time": 1770530399999, "quote_volume": 20687.39478, "trades": 176, "taker_buy_base": 37589.56, "taker_buy_quote": 8647.99792 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 83009.39, "close_time": 1770533999999, "quote_volume": 19092.28732, "trades": 158, "taker_buy_base": 33022.99, "taker_buy_quote": 7595.41532 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.23, "high": 0.231, "low": 0.228, "close": 0.231, "volume": 112899.04, "close_time": 1770537599999, "quote_volume": 25951.03473, "trades": 208, "taker_buy_base": 51420.59, "taker_buy_quote": 11821.3296 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.231, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 159043.65, "close_time": 1770541199999, "quote_volume": 36918.71684, "trades": 229, "taker_buy_base": 92429.55, "taker_buy_quote": 21480.13038 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 122450.37, "close_time": 1770544799999, "quote_volume": 28402.87793, "trades": 199, "taker_buy_base": 52903.05, "taker_buy_quote": 12298.94823 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 149208.98, "close_time": 1770548399999, "quote_volume": 34195.981, "trades": 203, "taker_buy_base": 33519.5, "taker_buy_quote": 7708.10523 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.229, "high": 0.233, "low": 0.229, "close": 0.233, "volume": 169414.6, "close_time": 1770551999999, "quote_volume": 39327.35112, "trades": 222, "taker_buy_base": 89781.89, "taker_buy_quote": 20842.07849 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 78718.17, "close_time": 1770555599999, "quote_volume": 18307.96425, "trades": 151, "taker_buy_base": 46246.45, "taker_buy_quote": 10768.41326 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 280318.67, "close_time": 1770559199999, "quote_volume": 65035.94335, "trades": 384, "taker_buy_base": 123610.42, "taker_buy_quote": 28688.97444 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 209483.06, "close_time": 1770562799999, "quote_volume": 48782.95209, "trades": 305, "taker_buy_base": 133180.73, "taker_buy_quote": 31036.59313 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.231, "volume": 310542.31, "close_time": 1770566399999, "quote_volume": 72073.79835, "trades": 289, "taker_buy_base": 107938.19, "taker_buy_quote": 25124.3752 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.231, "high": 0.231, "low": 0.224, "close": 0.225, "volume": 348120.43, "close_time": 1770569999999, "quote_volume": 79020.91528, "trades": 412, "taker_buy_base": 200408.68, "taker_buy_quote": 45492.05438 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.224, "high": 0.227, "low": 0.224, "close": 0.227, "volume": 269712.16, "close_time": 1770573599999, "quote_volume": 60955.02167, "trades": 439, "taker_buy_base": 156756.06, "taker_buy_quote": 35428.37412 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.227, "high": 0.231, "low": 0.227, "close": 0.23, "volume": 168783.04, "close_time": 1770577199999, "quote_volume": 38673.17389, "trades": 172, "taker_buy_base": 99584.63, "taker_buy_quote": 22828.88318 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 177002.31, "close_time": 1770580799999, "quote_volume": 40604.60564, "trades": 234, "taker_buy_base": 78755.8, "taker_buy_quote": 18072.46263 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.231, "high": 0.231, "low": 0.228, "close": 0.228, "volume": 161578.84, "close_time": 1770584399999, "quote_volume": 36954.07395, "trades": 294, "taker_buy_base": 56889.11, "taker_buy_quote": 13006.84924 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 251328.17, "close_time": 1770587999999, "quote_volume": 57155.59278, "trades": 262, "taker_buy_base": 142753.74, "taker_buy_quote": 32472.80566 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 205063.17, "close_time": 1770591599999, "quote_volume": 46687.27172, "trades": 276, "taker_buy_base": 88355.38, "taker_buy_quote": 20125.5157 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.229, "high": 0.234, "low": 0.225, "close": 0.228, "volume": 821867.49, "close_time": 1770595199999, "quote_volume": 188163.62251, "trades": 1010, "taker_buy_base": 379383.23, "taker_buy_quote": 86998.03675 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 382572.21, "close_time": 1770598799999, "quote_volume": 86929.85321, "trades": 577, "taker_buy_base": 197491.3, "taker_buy_quote": 44907.48079 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 422151.88, "close_time": 1770602399999, "quote_volume": 95928.50753, "trades": 631, "taker_buy_base": 182873.02, "taker_buy_quote": 41548.42857 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.227, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 296488.81, "close_time": 1770605999999, "quote_volume": 67353.63672, "trades": 393, "taker_buy_base": 176554.57, "taker_buy_quote": 40081.98674 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.228, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 257421.99, "close_time": 1770609599999, "quote_volume": 58959.0886, "trades": 412, "taker_buy_base": 128866.39, "taker_buy_quote": 29526.71041 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.231, "high": 0.231, "low": 0.228, "close": 0.228, "volume": 95885.49, "close_time": 1770613199999, "quote_volume": 21985.32901, "trades": 56, "taker_buy_base": 17276.8, "taker_buy_quote": 3971.19021 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 187368.57, "close_time": 1770616799999, "quote_volume": 42674.9785, "trades": 263, "taker_buy_base": 77228.13, "taker_buy_quote": 17606.69809 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.227, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 222520.36, "close_time": 1770620399999, "quote_volume": 50195.25803, "trades": 328, "taker_buy_base": 121464.92, "taker_buy_quote": 27402.5725 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 189414.82, "close_time": 1770623999999, "quote_volume": 42749.59829, "trades": 266, "taker_buy_base": 66812.54, "taker_buy_quote": 15089.73209 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.226, "high": 0.226, "low": 0.221, "close": 0.223, "volume": 229004.31, "close_time": 1770627599999, "quote_volume": 51151.27213, "trades": 345, "taker_buy_base": 116245.84, "taker_buy_quote": 25994.05107 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 184655.58, "close_time": 1770631199999, "quote_volume": 41058.57105, "trades": 232, "taker_buy_base": 112105.4, "taker_buy_quote": 24930.30783 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.223, "high": 0.223, "low": 0.217, "close": 0.219, "volume": 402686.45, "close_time": 1770634799999, "quote_volume": 88454.08621, "trades": 465, "taker_buy_base": 203848.99, "taker_buy_quote": 44768.16304 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 180500.94, "close_time": 1770638399999, "quote_volume": 39614.4819, "trades": 233, "taker_buy_base": 90222.76, "taker_buy_quote": 19804.91579 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 212422.28, "close_time": 1770641999999, "quote_volume": 46836.15515, "trades": 97, "taker_buy_base": 154501.02, "taker_buy_quote": 34037.53944 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 297253.13, "close_time": 1770645599999, "quote_volume": 65612.5679, "trades": 721, "taker_buy_base": 89589.81, "taker_buy_quote": 19827.4132 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.219, "high": 0.224, "low": 0.219, "close": 0.223, "volume": 352521.29, "close_time": 1770649199999, "quote_volume": 77786.14464, "trades": 817, "taker_buy_base": 139550.39, "taker_buy_quote": 30784.14152 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.223, "high": 0.226, "low": 0.222, "close": 0.224, "volume": 385100.48, "close_time": 1770652799999, "quote_volume": 86270.24496, "trades": 884, "taker_buy_base": 165278.81, "taker_buy_quote": 37026.44942 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.224, "high": 0.228, "low": 0.222, "close": 0.225, "volume": 521154.43, "close_time": 1770656399999, "quote_volume": 117080.13353, "trades": 863, "taker_buy_base": 195131.65, "taker_buy_quote": 43790.54485 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.225, "high": 0.229, "low": 0.224, "close": 0.228, "volume": 458286.49, "close_time": 1770659999999, "quote_volume": 103871.6748, "trades": 732, "taker_buy_base": 202077.86, "taker_buy_quote": 45806.63101 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.228, "high": 0.229, "low": 0.225, "close": 0.227, "volume": 552414.58, "close_time": 1770663599999, "quote_volume": 125352.99131, "trades": 714, "taker_buy_base": 183998.42, "taker_buy_quote": 41762.26799 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 348457.1, "close_time": 1770667199999, "quote_volume": 78866.49857, "trades": 643, "taker_buy_base": 162522.16, "taker_buy_quote": 36790.44229 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.226, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 350161.06, "close_time": 1770670799999, "quote_volume": 79048.24537, "trades": 478, "taker_buy_base": 147739.3, "taker_buy_quote": 33399.52661 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.227, "volume": 314085.71, "close_time": 1770674399999, "quote_volume": 70653.24122, "trades": 598, "taker_buy_base": 100701.97, "taker_buy_quote": 22650.82911 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 289975.06, "close_time": 1770677999999, "quote_volume": 65837.48251, "trades": 581, "taker_buy_base": 103343.25, "taker_buy_quote": 23460.43049 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 459095.06, "close_time": 1770681599999, "quote_volume": 104187.51295, "trades": 815, "taker_buy_base": 167584.24, "taker_buy_quote": 38041.64004 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.227, "high": 0.228, "low": 0.225, "close": 0.225, "volume": 326132.68, "close_time": 1770685199999, "quote_volume": 73803.01107, "trades": 404, "taker_buy_base": 165172.24, "taker_buy_quote": 37405.00857 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.225, "high": 0.228, "low": 0.225, "close": 0.227, "volume": 252104.55, "close_time": 1770688799999, "quote_volume": 57207.66914, "trades": 356, "taker_buy_base": 129600.33, "taker_buy_quote": 29423.71204 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 258527.37, "close_time": 1770692399999, "quote_volume": 58494.83595, "trades": 362, "taker_buy_base": 109366.77, "taker_buy_quote": 24756.25442 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.226, "high": 0.226, "low": 0.222, "close": 0.224, "volume": 575129.28, "close_time": 1770695999999, "quote_volume": 128737.0262, "trades": 592, "taker_buy_base": 270327.64, "taker_buy_quote": 60472.47034 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 146008.59, "close_time": 1770699599999, "quote_volume": 32915.03015, "trades": 214, "taker_buy_base": 76698.98, "taker_buy_quote": 17304.64655 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 266795.65, "close_time": 1770703199999, "quote_volume": 60138.4534, "trades": 327, "taker_buy_base": 108451.8, "taker_buy_quote": 24431.05106 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.224, "high": 0.225, "low": 0.22, "close": 0.221, "volume": 246656.43, "close_time": 1770706799999, "quote_volume": 54860.00224, "trades": 256, "taker_buy_base": 107875.85, "taker_buy_quote": 23997.90757 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 218527.64, "close_time": 1770710399999, "quote_volume": 48383.35927, "trades": 271, "taker_buy_base": 105051.21, "taker_buy_quote": 23284.73364 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 139938.51, "close_time": 1770713999999, "quote_volume": 30992.952, "trades": 165, "taker_buy_base": 56988.29, "taker_buy_quote": 12641.17748 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 63013.71, "close_time": 1770717599999, "quote_volume": 13961.81947, "trades": 100, "taker_buy_base": 32224.05, "taker_buy_quote": 7138.12017 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 70558.77, "close_time": 1770721199999, "quote_volume": 15595.42407, "trades": 121, "taker_buy_base": 17422.24, "taker_buy_quote": 3851.45382 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.22, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 209497.79, "close_time": 1770724799999, "quote_volume": 45714.19458, "trades": 323, "taker_buy_base": 100501.7, "taker_buy_quote": 21954.10093 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.215, "volume": 389821.2, "close_time": 1770728399999, "quote_volume": 84353.95419, "trades": 743, "taker_buy_base": 218302.74, "taker_buy_quote": 47259.76015 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 265388.76, "close_time": 1770731999999, "quote_volume": 57406.07615, "trades": 402, "taker_buy_base": 121752.32, "taker_buy_quote": 26370.70816 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 654280.34, "close_time": 1770735599999, "quote_volume": 141098.36508, "trades": 1177, "taker_buy_base": 223930.11, "taker_buy_quote": 48272.58978 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.215, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 534309.54, "close_time": 1770739199999, "quote_volume": 115779.07445, "trades": 968, "taker_buy_base": 213028.45, "taker_buy_quote": 46151.22874 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.216, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 752914.73, "close_time": 1770742799999, "quote_volume": 161412.50461, "trades": 872, "taker_buy_base": 335289.29, "taker_buy_quote": 71823.91432 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 253876.96, "close_time": 1770746399999, "quote_volume": 54416.12558, "trades": 246, "taker_buy_base": 121922.98, "taker_buy_quote": 26154.01858 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 404800.03, "close_time": 1770749999999, "quote_volume": 86297.21376, "trades": 461, "taker_buy_base": 145943.12, "taker_buy_quote": 31128.10457 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 362750.73, "close_time": 1770753599999, "quote_volume": 77574.89228, "trades": 500, "taker_buy_base": 200987.92, "taker_buy_quote": 42979.06003 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 143382.4, "close_time": 1770757199999, "quote_volume": 30781.2843, "trades": 200, "taker_buy_base": 47074.44, "taker_buy_quote": 10117.58936 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 287420.83, "close_time": 1770760799999, "quote_volume": 61693.956, "trades": 301, "taker_buy_base": 118038.37, "taker_buy_quote": 25339.20594 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 101712.42, "close_time": 1770764399999, "quote_volume": 21993.93849, "trades": 100, "taker_buy_base": 48756.78, "taker_buy_quote": 10554.57255 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 129391.65, "close_time": 1770767999999, "quote_volume": 28017.1659, "trades": 117, "taker_buy_base": 73964.8, "taker_buy_quote": 16009.77088 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 175114.74, "close_time": 1770771599999, "quote_volume": 37922.32601, "trades": 126, "taker_buy_base": 102951.23, "taker_buy_quote": 22315.92601 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 86646.65, "close_time": 1770775199999, "quote_volume": 18802.28693, "trades": 65, "taker_buy_base": 61019.11, "taker_buy_quote": 13241.15163 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 229656.0, "close_time": 1770778799999, "quote_volume": 50171.52224, "trades": 251, "taker_buy_base": 85101.32, "taker_buy_quote": 18598.99823 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 158478.88, "close_time": 1770782399999, "quote_volume": 34398.59045, "trades": 172, "taker_buy_base": 74917.29, "taker_buy_quote": 16254.67716 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 267100.74, "close_time": 1770785999999, "quote_volume": 57629.77622, "trades": 279, "taker_buy_base": 92467.7, "taker_buy_quote": 19963.40412 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 232458.86, "close_time": 1770789599999, "quote_volume": 49767.30373, "trades": 323, "taker_buy_base": 122648.36, "taker_buy_quote": 26309.07656 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.213, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 539728.71, "close_time": 1770793199999, "quote_volume": 114283.88025, "trades": 523, "taker_buy_base": 237713.6, "taker_buy_quote": 50339.32549 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 272809.13, "close_time": 1770796799999, "quote_volume": 57323.77802, "trades": 305, "taker_buy_base": 110216.01, "taker_buy_quote": 23170.67647 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 113113.86, "close_time": 1770800399999, "quote_volume": 23676.10783, "trades": 109, "taker_buy_base": 46502.59, "taker_buy_quote": 9746.75104 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 320193.88, "close_time": 1770803999999, "quote_volume": 67007.44601, "trades": 259, "taker_buy_base": 140228.46, "taker_buy_quote": 29357.18375 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 134890.16, "close_time": 1770807599999, "quote_volume": 28026.36692, "trades": 250, "taker_buy_base": 60497.07, "taker_buy_quote": 12579.1287 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 122547.83, "close_time": 1770811199999, "quote_volume": 25527.56279, "trades": 130, "taker_buy_base": 72757.07, "taker_buy_quote": 15167.32103 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.208, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 164970.65, "close_time": 1770814799999, "quote_volume": 34463.10347, "trades": 161, "taker_buy_base": 85247.49, "taker_buy_quote": 17770.37124 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.21, "high": 0.213, "low": 0.209, "close": 0.213, "volume": 380193.57, "close_time": 1770818399999, "quote_volume": 80139.46663, "trades": 507, "taker_buy_base": 208406.75, "taker_buy_quote": 43993.30564 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.213, "high": 0.219, "low": 0.207, "close": 0.207, "volume": 622257.87, "close_time": 1770821999999, "quote_volume": 132903.0004, "trades": 819, "taker_buy_base": 238983.6, "taker_buy_quote": 51072.41601 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.207, "high": 0.208, "low": 0.203, "close": 0.205, "volume": 967665.13, "close_time": 1770825599999, "quote_volume": 199552.08592, "trades": 905, "taker_buy_base": 473868.37, "taker_buy_quote": 97802.89092 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.206, "high": 0.209, "low": 0.203, "close": 0.204, "volume": 262466.34, "close_time": 1770829199999, "quote_volume": 54214.0785, "trades": 493, "taker_buy_base": 165449.46, "taker_buy_quote": 34222.08177 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.204, "high": 0.209, "low": 0.204, "close": 0.206, "volume": 155242.3, "close_time": 1770832799999, "quote_volume": 32169.92363, "trades": 338, "taker_buy_base": 78516.31, "taker_buy_quote": 16252.86917 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.207, "high": 0.209, "low": 0.204, "close": 0.208, "volume": 208786.84, "close_time": 1770836399999, "quote_volume": 43196.7805, "trades": 359, "taker_buy_base": 121076.37, "taker_buy_quote": 25052.56452 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 215378.53, "close_time": 1770839999999, "quote_volume": 44739.23676, "trades": 273, "taker_buy_base": 88201.77, "taker_buy_quote": 18346.12117 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 390716.46, "close_time": 1770843599999, "quote_volume": 80962.19518, "trades": 462, "taker_buy_base": 172630.92, "taker_buy_quote": 35827.50797 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 194568.21, "close_time": 1770847199999, "quote_volume": 40868.71719, "trades": 243, "taker_buy_base": 126357.32, "taker_buy_quote": 26555.14018 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 200086.67, "close_time": 1770850799999, "quote_volume": 41970.96386, "trades": 160, "taker_buy_base": 92348.39, "taker_buy_quote": 19439.01296 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 265179.19, "close_time": 1770854399999, "quote_volume": 54873.60319, "trades": 492, "taker_buy_base": 159472.8, "taker_buy_quote": 33008.73072 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.208, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 408240.4, "close_time": 1770857999999, "quote_volume": 85387.52858, "trades": 223, "taker_buy_base": 240767.33, "taker_buy_quote": 50347.80031 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 171935.61, "close_time": 1770861599999, "quote_volume": 36125.64522, "trades": 268, "taker_buy_base": 92024.86, "taker_buy_quote": 19337.07745 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 163857.62, "close_time": 1770865199999, "quote_volume": 34323.45005, "trades": 223, "taker_buy_base": 75337.35, "taker_buy_quote": 15789.15817 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 220165.15, "close_time": 1770868799999, "quote_volume": 46397.25153, "trades": 219, "taker_buy_base": 133057.1, "taker_buy_quote": 28047.189 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 221099.86, "close_time": 1770872399999, "quote_volume": 46903.32954, "trades": 218, "taker_buy_base": 124966.07, "taker_buy_quote": 26512.49685 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 132290.9, "close_time": 1770875999999, "quote_volume": 27853.16266, "trades": 124, "taker_buy_base": 87491.87, "taker_buy_quote": 18418.95937 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.21, "high": 0.214, "low": 0.21, "close": 0.21, "volume": 293345.73, "close_time": 1770879599999, "quote_volume": 62139.2712, "trades": 455, "taker_buy_base": 149327.24, "taker_buy_quote": 31690.68046 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.212, "volume": 151492.1, "close_time": 1770883199999, "quote_volume": 31954.89432, "trades": 216, "taker_buy_base": 67648.44, "taker_buy_quote": 14269.27429 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 720052.06, "close_time": 1770886799999, "quote_volume": 152835.93551, "trades": 579, "taker_buy_base": 331633.77, "taker_buy_quote": 70400.42295 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.21, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 400938.26, "close_time": 1770890399999, "quote_volume": 85349.30015, "trades": 271, "taker_buy_base": 224657.45, "taker_buy_quote": 47879.32773 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 315948.32, "close_time": 1770893999999, "quote_volume": 67423.03577, "trades": 262, "taker_buy_base": 190306.55, "taker_buy_quote": 40612.06762 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.215, "high": 0.217, "low": 0.213, "close": 0.214, "volume": 173629.91, "close_time": 1770897599999, "quote_volume": 37285.33917, "trades": 211, "taker_buy_base": 57856.61, "taker_buy_quote": 12434.6669 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 110600.32, "close_time": 1770901199999, "quote_volume": 23512.67689, "trades": 166, "taker_buy_base": 45147.2, "taker_buy_quote": 9601.54278 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 396110.42, "close_time": 1770904799999, "quote_volume": 84582.76461, "trades": 414, "taker_buy_base": 173777.89, "taker_buy_quote": 37120.03498 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 299949.47, "close_time": 1770908399999, "quote_volume": 64149.27234, "trades": 353, "taker_buy_base": 137251.5, "taker_buy_quote": 29362.36408 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.213, "volume": 674092.24, "close_time": 1770911999999, "quote_volume": 144365.22677, "trades": 603, "taker_buy_base": 320933.5, "taker_buy_quote": 68724.30081 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.212, "high": 0.213, "low": 0.206, "close": 0.208, "volume": 929183.7, "close_time": 1770915599999, "quote_volume": 194437.07667, "trades": 794, "taker_buy_base": 492010.71, "taker_buy_quote": 103028.7189 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.209, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 430098.02, "close_time": 1770919199999, "quote_volume": 90073.77738, "trades": 409, "taker_buy_base": 208710.81, "taker_buy_quote": 43709.11363 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.209, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 373985.15, "close_time": 1770922799999, "quote_volume": 78653.38539, "trades": 432, "taker_buy_base": 185155.51, "taker_buy_quote": 38969.3153 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.211, "high": 0.215, "low": 0.209, "close": 0.212, "volume": 267030.47, "close_time": 1770926399999, "quote_volume": 56685.22286, "trades": 316, "taker_buy_base": 137036.51, "taker_buy_quote": 29075.64808 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 191873.92, "close_time": 1770929999999, "quote_volume": 40440.52895, "trades": 169, "taker_buy_base": 86895.73, "taker_buy_quote": 18338.68062 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 163141.92, "close_time": 1770933599999, "quote_volume": 34421.97091, "trades": 297, "taker_buy_base": 86576.22, "taker_buy_quote": 18270.79865 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 140789.51, "close_time": 1770937199999, "quote_volume": 29867.14361, "trades": 143, "taker_buy_base": 83813.69, "taker_buy_quote": 17767.37925 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 439074.47, "close_time": 1770940799999, "quote_volume": 94592.89729, "trades": 563, "taker_buy_base": 188849.4, "taker_buy_quote": 40696.15457 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 182686.47, "close_time": 1770944399999, "quote_volume": 39141.80109, "trades": 279, "taker_buy_base": 97271.23, "taker_buy_quote": 20852.04036 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 259964.94, "close_time": 1770947999999, "quote_volume": 55704.32745, "trades": 188, "taker_buy_base": 105019.23, "taker_buy_quote": 22498.70365 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 117683.58, "close_time": 1770951599999, "quote_volume": 25219.82773, "trades": 175, "taker_buy_base": 68552.52, "taker_buy_quote": 14694.45894 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 78131.63, "close_time": 1770955199999, "quote_volume": 16801.15461, "trades": 109, "taker_buy_base": 38908.92, "taker_buy_quote": 8367.88996 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 64362.85, "close_time": 1770958799999, "quote_volume": 13782.96451, "trades": 156, "taker_buy_base": 24397.86, "taker_buy_quote": 5225.9728 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 90413.02, "close_time": 1770962399999, "quote_volume": 19348.26891, "trades": 138, "taker_buy_base": 40263.13, "taker_buy_quote": 8616.30982 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 51094.99, "close_time": 1770965999999, "quote_volume": 10917.43995, "trades": 65, "taker_buy_base": 40863.59, "taker_buy_quote": 8735.00019 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 123213.92, "close_time": 1770969599999, "quote_volume": 26432.9596, "trades": 238, "taker_buy_base": 81681.4, "taker_buy_quote": 17543.8415 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.214, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 63756.96, "close_time": 1770973199999, "quote_volume": 13771.06374, "trades": 144, "taker_buy_base": 46637.64, "taker_buy_quote": 10074.27043 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 88635.0, "close_time": 1770976799999, "quote_volume": 19170.06695, "trades": 165, "taker_buy_base": 44900.51, "taker_buy_quote": 9717.42437 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 200472.73, "close_time": 1770980399999, "quote_volume": 43300.6835, "trades": 343, "taker_buy_base": 123945.04, "taker_buy_quote": 26772.36821 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 102026.33, "close_time": 1770983999999, "quote_volume": 21913.00961, "trades": 203, "taker_buy_base": 52315.69, "taker_buy_quote": 11239.20612 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 175837.53, "close_time": 1770987599999, "quote_volume": 37629.21197, "trades": 396, "taker_buy_base": 81801.95, "taker_buy_quote": 17505.62333 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.213, "volume": 163041.16, "close_time": 1770991199999, "quote_volume": 34889.15543, "trades": 221, "taker_buy_base": 113742.57, "taker_buy_quote": 24348.63733 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 246927.23, "close_time": 1770994799999, "quote_volume": 52820.25278, "trades": 384, "taker_buy_base": 136856.73, "taker_buy_quote": 29291.75119 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.214, "high": 0.218, "low": 0.213, "close": 0.215, "volume": 336430.4, "close_time": 1770998399999, "quote_volume": 72602.23675, "trades": 569, "taker_buy_base": 174894.98, "taker_buy_quote": 37791.59151 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.215, "high": 0.221, "low": 0.214, "close": 0.22, "volume": 424144.75, "close_time": 1771001999999, "quote_volume": 92648.07454, "trades": 575, "taker_buy_base": 178371.65, "taker_buy_quote": 39008.42217 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.22, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 380064.98, "close_time": 1771005599999, "quote_volume": 83545.2664, "trades": 608, "taker_buy_base": 184242.52, "taker_buy_quote": 40570.90526 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 136912.45, "close_time": 1771009199999, "quote_volume": 29943.32007, "trades": 173, "taker_buy_base": 49609.77, "taker_buy_quote": 10849.94562 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 199647.41, "close_time": 1771012799999, "quote_volume": 43825.67658, "trades": 318, "taker_buy_base": 113857.71, "taker_buy_quote": 25012.72205 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 112024.88, "close_time": 1771016399999, "quote_volume": 24823.28973, "trades": 178, "taker_buy_base": 63873.43, "taker_buy_quote": 14154.01917 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 192448.08, "close_time": 1771019999999, "quote_volume": 42852.69236, "trades": 396, "taker_buy_base": 103215.84, "taker_buy_quote": 22982.12787 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 69867.11, "close_time": 1771023599999, "quote_volume": 15532.27551, "trades": 106, "taker_buy_base": 37373.41, "taker_buy_quote": 8312.16864 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 364057.32, "close_time": 1771027199999, "quote_volume": 80440.98199, "trades": 746, "taker_buy_base": 197558.03, "taker_buy_quote": 43661.69384 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 158459.73, "close_time": 1771030799999, "quote_volume": 35095.77975, "trades": 194, "taker_buy_base": 73821.98, "taker_buy_quote": 16347.5381 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 190834.6, "close_time": 1771034399999, "quote_volume": 42362.8265, "trades": 299, "taker_buy_base": 77252.91, "taker_buy_quote": 17150.14602 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 75910.2, "close_time": 1771037999999, "quote_volume": 16852.09872, "trades": 84, "taker_buy_base": 41868.97, "taker_buy_quote": 9294.94566 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.222, "high": 0.226, "low": 0.222, "close": 0.225, "volume": 429987.28, "close_time": 1771041599999, "quote_volume": 96673.46894, "trades": 316, "taker_buy_base": 329207.63, "taker_buy_quote": 74074.25328 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 313585.86, "close_time": 1771045199999, "quote_volume": 70451.93873, "trades": 363, "taker_buy_base": 147238.06, "taker_buy_quote": 33089.86263 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 218987.7, "close_time": 1771048799999, "quote_volume": 49058.53644, "trades": 265, "taker_buy_base": 114319.76, "taker_buy_quote": 25613.5405 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 234843.33, "close_time": 1771052399999, "quote_volume": 52420.25043, "trades": 233, "taker_buy_base": 119439.68, "taker_buy_quote": 26689.41934 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 101156.55, "close_time": 1771055999999, "quote_volume": 22703.08589, "trades": 149, "taker_buy_base": 64050.94, "taker_buy_quote": 14385.34203 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.225, "high": 0.228, "low": 0.225, "close": 0.228, "volume": 104229.16, "close_time": 1771059599999, "quote_volume": 23672.95686, "trades": 180, "taker_buy_base": 68056.44, "taker_buy_quote": 15475.28124 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.229, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 143701.47, "close_time": 1771063199999, "quote_volume": 32701.03668, "trades": 241, "taker_buy_base": 87937.38, "taker_buy_quote": 20025.6809 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 237151.71, "close_time": 1771066799999, "quote_volume": 53921.06126, "trades": 309, "taker_buy_base": 147660.71, "taker_buy_quote": 33587.82536 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.228, "high": 0.234, "low": 0.228, "close": 0.233, "volume": 696670.95, "close_time": 1771070399999, "quote_volume": 161009.72336, "trades": 895, "taker_buy_base": 512057.73, "taker_buy_quote": 118190.10425 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 224439.11, "close_time": 1771073999999, "quote_volume": 52098.38149, "trades": 314, "taker_buy_base": 106483.88, "taker_buy_quote": 24761.67044 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 196028.01, "close_time": 1771077599999, "quote_volume": 45231.79547, "trades": 338, "taker_buy_base": 113284.52, "taker_buy_quote": 26147.57481 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.232, "high": 0.237, "low": 0.231, "close": 0.237, "volume": 389446.73, "close_time": 1771081199999, "quote_volume": 91163.67257, "trades": 925, "taker_buy_base": 219018.05, "taker_buy_quote": 51321.00311 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.237, "high": 0.239, "low": 0.235, "close": 0.238, "volume": 267019.46, "close_time": 1771084799999, "quote_volume": 63136.46955, "trades": 313, "taker_buy_base": 146320.58, "taker_buy_quote": 34641.71068 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.239, "high": 0.244, "low": 0.238, "close": 0.243, "volume": 519262.82, "close_time": 1771088399999, "quote_volume": 124761.31723, "trades": 968, "taker_buy_base": 278679.29, "taker_buy_quote": 66942.50957 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.244, "high": 0.247, "low": 0.242, "close": 0.246, "volume": 453289.32, "close_time": 1771091999999, "quote_volume": 110954.58536, "trades": 698, "taker_buy_base": 252090.1, "taker_buy_quote": 61686.81562 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.245, "high": 0.254, "low": 0.245, "close": 0.253, "volume": 632991.34, "close_time": 1771095599999, "quote_volume": 158281.91344, "trades": 846, "taker_buy_base": 332900.83, "taker_buy_quote": 83344.71127 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.253, "high": 0.254, "low": 0.249, "close": 0.253, "volume": 805675.79, "close_time": 1771099199999, "quote_volume": 202845.96388, "trades": 947, "taker_buy_base": 393824.31, "taker_buy_quote": 99306.91204 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.253, "high": 0.256, "low": 0.249, "close": 0.252, "volume": 667995.56, "close_time": 1771102799999, "quote_volume": 168148.4852, "trades": 1093, "taker_buy_base": 367069.15, "taker_buy_quote": 92481.65732 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.253, "high": 0.257, "low": 0.25, "close": 0.255, "volume": 490008.65, "close_time": 1771106399999, "quote_volume": 124655.88912, "trades": 1070, "taker_buy_base": 255460.43, "taker_buy_quote": 64962.4473 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.255, "high": 0.263, "low": 0.254, "close": 0.26, "volume": 670905.53, "close_time": 1771109999999, "quote_volume": 173203.21787, "trades": 1061, "taker_buy_base": 322994.67, "taker_buy_quote": 83424.9891 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.26, "high": 0.261, "low": 0.253, "close": 0.255, "volume": 843091.9, "close_time": 1771113599999, "quote_volume": 216555.42567, "trades": 930, "taker_buy_base": 459400.28, "taker_buy_quote": 118318.26744 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.254, "high": 0.256, "low": 0.246, "close": 0.247, "volume": 658189.41, "close_time": 1771117199999, "quote_volume": 164697.2003, "trades": 794, "taker_buy_base": 215762.03, "taker_buy_quote": 54084.2368 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.247, "high": 0.251, "low": 0.244, "close": 0.247, "volume": 364443.69, "close_time": 1771120799999, "quote_volume": 90129.59105, "trades": 757, "taker_buy_base": 176910.33, "taker_buy_quote": 43791.82728 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.247, "high": 0.248, "low": 0.243, "close": 0.246, "volume": 384313.85, "close_time": 1771124399999, "quote_volume": 94408.02822, "trades": 778, "taker_buy_base": 223596.5, "taker_buy_quote": 54986.7176 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.246, "high": 0.247, "low": 0.242, "close": 0.246, "volume": 305699.88, "close_time": 1771127999999, "quote_volume": 74650.32082, "trades": 576, "taker_buy_base": 162331.14, "taker_buy_quote": 39635.21786 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.246, "high": 0.251, "low": 0.246, "close": 0.248, "volume": 239401.25, "close_time": 1771131599999, "quote_volume": 59454.51667, "trades": 537, "taker_buy_base": 115299.35, "taker_buy_quote": 28630.15919 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.249, "high": 0.25, "low": 0.247, "close": 0.247, "volume": 215185.15, "close_time": 1771135199999, "quote_volume": 53505.96897, "trades": 520, "taker_buy_base": 103029.06, "taker_buy_quote": 25617.69695 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 125412.15, "close_time": 1771138799999, "quote_volume": 30977.31221, "trades": 305, "taker_buy_base": 69003.14, "taker_buy_quote": 17044.95776 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.247, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 384114.65, "close_time": 1771142399999, "quote_volume": 95269.94269, "trades": 726, "taker_buy_base": 251635.2, "taker_buy_quote": 62454.32888 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.249, "low": 0.242, "close": 0.244, "volume": 374423.18, "close_time": 1771145999999, "quote_volume": 91930.60933, "trades": 652, "taker_buy_base": 128642.08, "taker_buy_quote": 31584.86433 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 174572.47, "close_time": 1771149599999, "quote_volume": 42698.61046, "trades": 414, "taker_buy_base": 103665.98, "taker_buy_quote": 25368.18353 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.245, "high": 0.245, "low": 0.239, "close": 0.241, "volume": 453621.92, "close_time": 1771153199999, "quote_volume": 109431.39978, "trades": 510, "taker_buy_base": 208269.56, "taker_buy_quote": 50281.55752 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 177851.7, "close_time": 1771156799999, "quote_volume": 42861.44114, "trades": 391, "taker_buy_base": 103286.72, "taker_buy_quote": 24893.70423 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.241, "high": 0.242, "low": 0.234, "close": 0.234, "volume": 484812.49, "close_time": 1771160399999, "quote_volume": 115094.215, "trades": 834, "taker_buy_base": 247374.34, "taker_buy_quote": 58711.70541 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.234, "high": 0.236, "low": 0.23, "close": 0.231, "volume": 634142.5, "close_time": 1771163999999, "quote_volume": 148112.8454, "trades": 1101, "taker_buy_base": 275904.72, "taker_buy_quote": 64530.76346 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.234, "volume": 229828.62, "close_time": 1771167599999, "quote_volume": 53420.79622, "trades": 521, "taker_buy_base": 146531.43, "taker_buy_quote": 34074.84582 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 210748.93, "close_time": 1771171199999, "quote_volume": 49499.5131, "trades": 363, "taker_buy_base": 114254.81, "taker_buy_quote": 26837.84773 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 207522.54, "close_time": 1771174799999, "quote_volume": 48616.7837, "trades": 324, "taker_buy_base": 102643.6, "taker_buy_quote": 24071.77678 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.234, "high": 0.235, "low": 0.228, "close": 0.23, "volume": 514221.83, "close_time": 1771178399999, "quote_volume": 118349.60284, "trades": 723, "taker_buy_base": 237593.06, "taker_buy_quote": 54783.93953 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.23, "high": 0.231, "low": 0.227, "close": 0.227, "volume": 374289.48, "close_time": 1771181999999, "quote_volume": 85471.98897, "trades": 523, "taker_buy_base": 187090.97, "taker_buy_quote": 42773.16801 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 241246.14, "close_time": 1771185599999, "quote_volume": 54751.22762, "trades": 503, "taker_buy_base": 103903.44, "taker_buy_quote": 23599.09899 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.228, "volume": 103247.01, "close_time": 1771189199999, "quote_volume": 23558.22686, "trades": 175, "taker_buy_base": 44077.59, "taker_buy_quote": 10079.43373 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.229, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 144195.25, "close_time": 1771192799999, "quote_volume": 33162.09102, "trades": 217, "taker_buy_base": 88362.18, "taker_buy_quote": 20341.8459 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 182062.47, "close_time": 1771196399999, "quote_volume": 41974.06655, "trades": 187, "taker_buy_base": 110102.93, "taker_buy_quote": 25390.85464 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 210447.09, "close_time": 1771199999999, "quote_volume": 48319.35283, "trades": 353, "taker_buy_base": 91011.26, "taker_buy_quote": 20921.74104 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 87027.15, "close_time": 1771203599999, "quote_volume": 20131.56839, "trades": 228, "taker_buy_base": 57413.73, "taker_buy_quote": 13283.81714 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 228402.51, "close_time": 1771207199999, "quote_volume": 52810.55543, "trades": 521, "taker_buy_base": 122659.24, "taker_buy_quote": 28360.92825 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 71803.95, "close_time": 1771210799999, "quote_volume": 16625.80218, "trades": 198, "taker_buy_base": 37038.89, "taker_buy_quote": 8577.46501 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 173699.97, "close_time": 1771214399999, "quote_volume": 40113.38958, "trades": 328, "taker_buy_base": 89513.87, "taker_buy_quote": 20677.70397 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.232, "high": 0.236, "low": 0.232, "close": 0.236, "volume": 88934.9, "close_time": 1771217999999, "quote_volume": 20742.30044, "trades": 149, "taker_buy_base": 46450.47, "taker_buy_quote": 10841.59989 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.236, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 377987.32, "close_time": 1771221599999, "quote_volume": 88125.40359, "trades": 505, "taker_buy_base": 190258.28, "taker_buy_quote": 44322.9857 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 89066.93, "close_time": 1771225199999, "quote_volume": 20863.08452, "trades": 212, "taker_buy_base": 50858.24, "taker_buy_quote": 11916.46384 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.235, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 112961.1, "close_time": 1771228799999, "quote_volume": 26387.05169, "trades": 277, "taker_buy_base": 56035.77, "taker_buy_quote": 13103.93327 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 96906.46, "close_time": 1771232399999, "quote_volume": 22632.96535, "trades": 204, "taker_buy_base": 45622.51, "taker_buy_quote": 10679.36263 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 120160.41, "close_time": 1771235999999, "quote_volume": 28219.83665, "trades": 261, "taker_buy_base": 53581.77, "taker_buy_quote": 12590.83702 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 105779.95, "close_time": 1771239599999, "quote_volume": 24824.26749, "trades": 169, "taker_buy_base": 59240.11, "taker_buy_quote": 13900.74601 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 289235.71, "close_time": 1771243199999, "quote_volume": 67146.45195, "trades": 454, "taker_buy_base": 108991.44, "taker_buy_quote": 25328.6164 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.236, "volume": 370946.16, "close_time": 1771246799999, "quote_volume": 87523.05794, "trades": 561, "taker_buy_base": 251254.57, "taker_buy_quote": 59297.37888 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.237, "high": 0.238, "low": 0.231, "close": 0.231, "volume": 495856.33, "close_time": 1771250399999, "quote_volume": 116278.12329, "trades": 822, "taker_buy_base": 180875.29, "taker_buy_quote": 42482.69528 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 223720.63, "close_time": 1771253999999, "quote_volume": 51903.42557, "trades": 332, "taker_buy_base": 93203.2, "taker_buy_quote": 21634.6101 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.232, "high": 0.234, "low": 0.227, "close": 0.229, "volume": 277536.0, "close_time": 1771257599999, "quote_volume": 63719.67501, "trades": 471, "taker_buy_base": 136004.28, "taker_buy_quote": 31260.34021 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.229, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 137916.75, "close_time": 1771261199999, "quote_volume": 31750.19219, "trades": 414, "taker_buy_base": 70815.08, "taker_buy_quote": 16324.48436 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 150266.65, "close_time": 1771264799999, "quote_volume": 34624.93825, "trades": 269, "taker_buy_base": 76684.75, "taker_buy_quote": 17678.28536 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 88146.26, "close_time": 1771268399999, "quote_volume": 20457.22467, "trades": 154, "taker_buy_base": 37784.08, "taker_buy_quote": 8764.60727 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.231, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 66366.47, "close_time": 1771271999999, "quote_volume": 15396.90345, "trades": 111, "taker_buy_base": 32136.24, "taker_buy_quote": 7464.64945 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.236, "volume": 172269.65, "close_time": 1771275599999, "quote_volume": 40388.30273, "trades": 233, "taker_buy_base": 121301.72, "taker_buy_quote": 28453.54227 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.236, "high": 0.238, "low": 0.234, "close": 0.237, "volume": 98463.99, "close_time": 1771279199999, "quote_volume": 23225.99211, "trades": 241, "taker_buy_base": 47774.43, "taker_buy_quote": 11283.63245 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.237, "high": 0.238, "low": 0.235, "close": 0.236, "volume": 70223.73, "close_time": 1771282799999, "quote_volume": 16600.67771, "trades": 144, "taker_buy_base": 27510.48, "taker_buy_quote": 6507.74465 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 75989.41, "close_time": 1771286399999, "quote_volume": 17979.22148, "trades": 156, "taker_buy_base": 38318.98, "taker_buy_quote": 9075.07963 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 167708.83, "close_time": 1771289999999, "quote_volume": 39546.66224, "trades": 324, "taker_buy_base": 86644.31, "taker_buy_quote": 20442.77811 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 109862.28, "close_time": 1771293599999, "quote_volume": 25774.06726, "trades": 241, "taker_buy_base": 78977.17, "taker_buy_quote": 18526.82343 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 192377.45, "close_time": 1771297199999, "quote_volume": 45120.65059, "trades": 400, "taker_buy_base": 102439.58, "taker_buy_quote": 24016.17917 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 58290.24, "close_time": 1771300799999, "quote_volume": 13685.21875, "trades": 169, "taker_buy_base": 9820.65, "taker_buy_quote": 2305.30435 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 133528.85, "close_time": 1771304399999, "quote_volume": 31132.44031, "trades": 279, "taker_buy_base": 71545.78, "taker_buy_quote": 16681.11911 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 67297.91, "close_time": 1771307999999, "quote_volume": 15604.75518, "trades": 144, "taker_buy_base": 44704.76, "taker_buy_quote": 10365.58521 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 49362.02, "close_time": 1771311599999, "quote_volume": 11517.77582, "trades": 90, "taker_buy_base": 37942.23, "taker_buy_quote": 8853.03222 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 169888.04, "close_time": 1771315199999, "quote_volume": 39633.36636, "trades": 343, "taker_buy_base": 54895.13, "taker_buy_quote": 12819.14491 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 100629.67, "close_time": 1771318799999, "quote_volume": 23490.63346, "trades": 202, "taker_buy_base": 60196.83, "taker_buy_quote": 14055.55404 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 102274.38, "close_time": 1771322399999, "quote_volume": 23745.45793, "trades": 171, "taker_buy_base": 51279.2, "taker_buy_quote": 11911.47851 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 123136.8, "close_time": 1771325999999, "quote_volume": 28538.99134, "trades": 236, "taker_buy_base": 52635.36, "taker_buy_quote": 12205.94622 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 82293.96, "close_time": 1771329599999, "quote_volume": 19157.15006, "trades": 106, "taker_buy_base": 42087.94, "taker_buy_quote": 9803.85928 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 266528.75, "close_time": 1771333199999, "quote_volume": 62315.6754, "trades": 560, "taker_buy_base": 159330.21, "taker_buy_quote": 37267.80827 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.234, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 237123.94, "close_time": 1771336799999, "quote_volume": 55909.03063, "trades": 334, "taker_buy_base": 133760.58, "taker_buy_quote": 31528.83142 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.235, "high": 0.236, "low": 0.23, "close": 0.23, "volume": 442148.95, "close_time": 1771340399999, "quote_volume": 102806.52638, "trades": 710, "taker_buy_base": 215009.7, "taker_buy_quote": 50122.64837 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.23, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 291799.65, "close_time": 1771343999999, "quote_volume": 67556.09257, "trades": 669, "taker_buy_base": 119915.21, "taker_buy_quote": 27776.92914 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.233, "high": 0.239, "low": 0.233, "close": 0.235, "volume": 326298.69, "close_time": 1771347599999, "quote_volume": 77122.14609, "trades": 611, "taker_buy_base": 192763.63, "taker_buy_quote": 45559.35743 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.235, "high": 0.235, "low": 0.231, "close": 0.232, "volume": 438738.29, "close_time": 1771351199999, "quote_volume": 101975.2929, "trades": 504, "taker_buy_base": 180501.99, "taker_buy_quote": 41984.5879 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.231, "high": 0.236, "low": 0.231, "close": 0.235, "volume": 430034.09, "close_time": 1771354799999, "quote_volume": 100741.84019, "trades": 528, "taker_buy_base": 272062.6, "taker_buy_quote": 63769.74933 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.235, "high": 0.236, "low": 0.232, "close": 0.232, "volume": 110228.58, "close_time": 1771358399999, "quote_volume": 25767.72367, "trades": 287, "taker_buy_base": 48687.01, "taker_buy_quote": 11392.1069 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 137044.8, "close_time": 1771361999999, "quote_volume": 31716.849, "trades": 354, "taker_buy_base": 83600.03, "taker_buy_quote": 19355.52822 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 98889.95, "close_time": 1771365599999, "quote_volume": 22876.64633, "trades": 197, "taker_buy_base": 29606.05, "taker_buy_quote": 6844.5107 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 85305.2, "close_time": 1771369199999, "quote_volume": 19680.81589, "trades": 136, "taker_buy_base": 27065.99, "taker_buy_quote": 6246.34476 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 205538.65, "close_time": 1771372799999, "quote_volume": 47365.00221, "trades": 154, "taker_buy_base": 122567.66, "taker_buy_quote": 28274.84467 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 481522.47, "close_time": 1771376399999, "quote_volume": 110521.08458, "trades": 715, "taker_buy_base": 270285.29, "taker_buy_quote": 62044.89821 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 175660.63, "close_time": 1771379999999, "quote_volume": 40064.13723, "trades": 217, "taker_buy_base": 74903.54, "taker_buy_quote": 17093.4989 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 229391.22, "close_time": 1771383599999, "quote_volume": 52602.90352, "trades": 520, "taker_buy_base": 111691.27, "taker_buy_quote": 25632.77725 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 209863.98, "close_time": 1771387199999, "quote_volume": 48250.64045, "trades": 358, "taker_buy_base": 131910.87, "taker_buy_quote": 30339.5001 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 76965.43, "close_time": 1771390799999, "quote_volume": 17670.1592, "trades": 100, "taker_buy_base": 17707.11, "taker_buy_quote": 4075.45945 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 176580.74, "close_time": 1771394399999, "quote_volume": 40472.14744, "trades": 108, "taker_buy_base": 79329.02, "taker_buy_quote": 18185.28283 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 115194.24, "close_time": 1771397999999, "quote_volume": 26551.48818, "trades": 130, "taker_buy_base": 63814.86, "taker_buy_quote": 14722.81754 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.23, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 209691.73, "close_time": 1771401599999, "quote_volume": 48722.50215, "trades": 246, "taker_buy_base": 147047.66, "taker_buy_quote": 34142.05943 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 234259.18, "close_time": 1771405199999, "quote_volume": 54474.60995, "trades": 492, "taker_buy_base": 122211.84, "taker_buy_quote": 28439.74734 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 178180.0, "close_time": 1771408799999, "quote_volume": 41451.56679, "trades": 216, "taker_buy_base": 104479.53, "taker_buy_quote": 24291.74795 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 138521.12, "close_time": 1771412399999, "quote_volume": 32192.04231, "trades": 201, "taker_buy_base": 57575.07, "taker_buy_quote": 13405.06787 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.232, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 124588.75, "close_time": 1771415999999, "quote_volume": 28761.01646, "trades": 221, "taker_buy_base": 72220.34, "taker_buy_quote": 16676.28794 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 199329.56, "close_time": 1771419599999, "quote_volume": 45898.27076, "trades": 209, "taker_buy_base": 104407.61, "taker_buy_quote": 24033.38282 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.228, "volume": 331141.49, "close_time": 1771423199999, "quote_volume": 75467.02398, "trades": 365, "taker_buy_base": 172201.79, "taker_buy_quote": 39222.97018 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.229, "volume": 541081.19, "close_time": 1771426799999, "quote_volume": 122868.26517, "trades": 741, "taker_buy_base": 324832.16, "taker_buy_quote": 73794.90573 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.229, "high": 0.233, "low": 0.229, "close": 0.23, "volume": 448589.98, "close_time": 1771430399999, "quote_volume": 103077.20037, "trades": 629, "taker_buy_base": 247560.14, "taker_buy_quote": 56842.60909 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.227, "volume": 232977.08, "close_time": 1771433999999, "quote_volume": 53090.52309, "trades": 363, "taker_buy_base": 110308.78, "taker_buy_quote": 25136.80271 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 154239.0, "close_time": 1771437599999, "quote_volume": 35151.85533, "trades": 309, "taker_buy_base": 101057.23, "taker_buy_quote": 23020.15725 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.227, "high": 0.227, "low": 0.222, "close": 0.223, "volume": 379368.54, "close_time": 1771441199999, "quote_volume": 84964.8882, "trades": 623, "taker_buy_base": 174729.66, "taker_buy_quote": 39169.33328 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.222, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 292434.12, "close_time": 1771444799999, "quote_volume": 64841.58043, "trades": 357, "taker_buy_base": 141277.65, "taker_buy_quote": 31343.09115 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 217314.46, "close_time": 1771448399999, "quote_volume": 48064.02523, "trades": 414, "taker_buy_base": 107677.35, "taker_buy_quote": 23828.90772 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 210587.98, "close_time": 1771451999999, "quote_volume": 46668.04179, "trades": 228, "taker_buy_base": 101958.44, "taker_buy_quote": 22603.22597 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 127533.57, "close_time": 1771455599999, "quote_volume": 28187.56512, "trades": 107, "taker_buy_base": 63896.28, "taker_buy_quote": 14123.79129 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 90507.19, "close_time": 1771459199999, "quote_volume": 19959.77626, "trades": 112, "taker_buy_base": 50308.77, "taker_buy_quote": 11104.77548 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 160822.89, "close_time": 1771462799999, "quote_volume": 35608.0516, "trades": 219, "taker_buy_base": 85278.28, "taker_buy_quote": 18884.89241 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 367117.72, "close_time": 1771466399999, "quote_volume": 81692.26209, "trades": 404, "taker_buy_base": 161060.05, "taker_buy_quote": 35869.34289 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 42549.31, "close_time": 1771469999999, "quote_volume": 9486.45792, "trades": 62, "taker_buy_base": 6951.55, "taker_buy_quote": 1550.23682 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 59800.35, "close_time": 1771473599999, "quote_volume": 13370.00578, "trades": 79, "taker_buy_base": 42674.57, "taker_buy_quote": 9549.82884 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 111220.65, "close_time": 1771477199999, "quote_volume": 24913.35834, "trades": 133, "taker_buy_base": 63684.15, "taker_buy_quote": 14265.2496 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 245191.94, "close_time": 1771480799999, "quote_volume": 54575.91682, "trades": 213, "taker_buy_base": 85006.3, "taker_buy_quote": 18956.02212 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 258661.02, "close_time": 1771484399999, "quote_volume": 57651.1931, "trades": 269, "taker_buy_base": 160009.74, "taker_buy_quote": 35652.31538 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 154458.81, "close_time": 1771487999999, "quote_volume": 34340.06015, "trades": 120, "taker_buy_base": 76700.72, "taker_buy_quote": 17070.72642 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 128952.4, "close_time": 1771491599999, "quote_volume": 28415.08912, "trades": 191, "taker_buy_base": 78154.93, "taker_buy_quote": 17221.84605 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 60508.11, "close_time": 1771495199999, "quote_volume": 13314.56857, "trades": 83, "taker_buy_base": 37999.41, "taker_buy_quote": 8362.67811 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 225477.98, "close_time": 1771498799999, "quote_volume": 49540.10334, "trades": 393, "taker_buy_base": 67641.18, "taker_buy_quote": 14874.87739 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 46511.58, "close_time": 1771502399999, "quote_volume": 10232.05215, "trades": 37, "taker_buy_base": 42001.7, "taker_buy_quote": 9240.374 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 193409.56, "close_time": 1771505999999, "quote_volume": 42483.95744, "trades": 198, "taker_buy_base": 131610.87, "taker_buy_quote": 28933.93536 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 170627.7, "close_time": 1771509599999, "quote_volume": 36998.8705, "trades": 372, "taker_buy_base": 101467.85, "taker_buy_quote": 22008.25438 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 397602.49, "close_time": 1771513199999, "quote_volume": 86495.02146, "trades": 582, "taker_buy_base": 193792.58, "taker_buy_quote": 42189.54574 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 200832.09, "close_time": 1771516799999, "quote_volume": 43529.54806, "trades": 278, "taker_buy_base": 77010.38, "taker_buy_quote": 16676.94511 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 389171.52, "close_time": 1771520399999, "quote_volume": 83847.23672, "trades": 648, "taker_buy_base": 189564.4, "taker_buy_quote": 40869.80369 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 194821.18, "close_time": 1771523999999, "quote_volume": 41897.75433, "trades": 396, "taker_buy_base": 89682.68, "taker_buy_quote": 19288.29513 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 213717.43, "close_time": 1771527599999, "quote_volume": 46124.00217, "trades": 426, "taker_buy_base": 104005.82, "taker_buy_quote": 22453.29579 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 226472.62, "close_time": 1771531199999, "quote_volume": 48798.64496, "trades": 430, "taker_buy_base": 131685.05, "taker_buy_quote": 28369.64848 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 146868.76, "close_time": 1771534799999, "quote_volume": 31788.65375, "trades": 147, "taker_buy_base": 91531.08, "taker_buy_quote": 19835.99905 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 18846.85, "close_time": 1771538399999, "quote_volume": 4089.75754, "trades": 12, "taker_buy_base": 18837.94, "taker_buy_quote": 4087.83298 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 48719.79, "close_time": 1771541999999, "quote_volume": 10529.82456, "trades": 89, "taker_buy_base": 22132.31, "taker_buy_quote": 4786.20988 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 205312.76, "close_time": 1771545599999, "quote_volume": 44378.61689, "trades": 291, "taker_buy_base": 104004.52, "taker_buy_quote": 22480.87954 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.22, "low": 0.216, "close": 0.219, "volume": 209375.65, "close_time": 1771549199999, "quote_volume": 45754.32909, "trades": 144, "taker_buy_base": 85091.24, "taker_buy_quote": 18584.92527 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 248254.47, "close_time": 1771552799999, "quote_volume": 54317.67803, "trades": 416, "taker_buy_base": 116106.56, "taker_buy_quote": 25416.41208 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 74421.91, "close_time": 1771556399999, "quote_volume": 16298.48639, "trades": 132, "taker_buy_base": 29402.07, "taker_buy_quote": 6439.14143 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 164027.35, "close_time": 1771559999999, "quote_volume": 35892.53697, "trades": 454, "taker_buy_base": 18099.35, "taker_buy_quote": 3963.01386 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 192172.25, "close_time": 1771563599999, "quote_volume": 41745.20394, "trades": 399, "taker_buy_base": 87858.8, "taker_buy_quote": 19123.74692 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.216, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 276730.07, "close_time": 1771567199999, "quote_volume": 60050.19584, "trades": 390, "taker_buy_base": 129054.58, "taker_buy_quote": 28031.54998 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 166327.37, "close_time": 1771570799999, "quote_volume": 36222.45562, "trades": 350, "taker_buy_base": 127118.79, "taker_buy_quote": 27692.74711 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 212592.25, "close_time": 1771574399999, "quote_volume": 46490.12293, "trades": 125, "taker_buy_base": 125544.64, "taker_buy_quote": 27488.95666 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 182937.12, "close_time": 1771577999999, "quote_volume": 40047.99545, "trades": 179, "taker_buy_base": 98620.66, "taker_buy_quote": 21629.46718 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 238829.03, "close_time": 1771581599999, "quote_volume": 52679.81189, "trades": 312, "taker_buy_base": 115690.2, "taker_buy_quote": 25536.79735 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 145036.27, "close_time": 1771585199999, "quote_volume": 32073.33334, "trades": 335, "taker_buy_base": 67244.68, "taker_buy_quote": 14866.57781 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.221, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 80978.73, "close_time": 1771588799999, "quote_volume": 17687.09141, "trades": 237, "taker_buy_base": 46159.97, "taker_buy_quote": 10081.37775 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 265473.84, "close_time": 1771592399999, "quote_volume": 57920.62264, "trades": 565, "taker_buy_base": 147637.84, "taker_buy_quote": 32235.29114 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.218, "high": 0.218, "low": 0.213, "close": 0.215, "volume": 516942.95, "close_time": 1771595999999, "quote_volume": 110876.5732, "trades": 706, "taker_buy_base": 236991.15, "taker_buy_quote": 50819.96145 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.215, "high": 0.22, "low": 0.215, "close": 0.218, "volume": 397815.75, "close_time": 1771599599999, "quote_volume": 86547.45203, "trades": 473, "taker_buy_base": 211773.44, "taker_buy_quote": 46086.24201 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.218, "high": 0.225, "low": 0.218, "close": 0.224, "volume": 729712.08, "close_time": 1771603199999, "quote_volume": 162192.22941, "trades": 1063, "taker_buy_base": 380199.72, "taker_buy_quote": 84477.27576 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.225, "high": 0.227, "low": 0.222, "close": 0.225, "volume": 503022.41, "close_time": 1771606799999, "quote_volume": 113282.39064, "trades": 801, "taker_buy_base": 257099.5, "taker_buy_quote": 57881.12647 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.225, "high": 0.226, "low": 0.219, "close": 0.226, "volume": 593640.07, "close_time": 1771610399999, "quote_volume": 132270.96844, "trades": 798, "taker_buy_base": 301777.51, "taker_buy_quote": 67260.4564 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.226, "high": 0.228, "low": 0.223, "close": 0.226, "volume": 1093190.36, "close_time": 1771613999999, "quote_volume": 246637.99833, "trades": 1193, "taker_buy_base": 574964.42, "taker_buy_quote": 129824.74864 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.226, "high": 0.226, "low": 0.223, "close": 0.225, "volume": 270660.46, "close_time": 1771617599999, "quote_volume": 60756.67512, "trades": 515, "taker_buy_base": 120829.09, "taker_buy_quote": 27123.5266 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 263070.52, "close_time": 1771621199999, "quote_volume": 59083.08522, "trades": 355, "taker_buy_base": 116694.82, "taker_buy_quote": 26218.35333 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 72191.97, "close_time": 1771624799999, "quote_volume": 16206.91447, "trades": 97, "taker_buy_base": 16916.31, "taker_buy_quote": 3806.16975 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 128048.56, "close_time": 1771628399999, "quote_volume": 28854.18225, "trades": 124, "taker_buy_base": 78120.78, "taker_buy_quote": 17603.29556 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 106103.25, "close_time": 1771631999999, "quote_volume": 23952.13348, "trades": 98, "taker_buy_base": 45174.31, "taker_buy_quote": 10195.97393 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 56422.3, "close_time": 1771635599999, "quote_volume": 12692.91169, "trades": 51, "taker_buy_base": 16797.24, "taker_buy_quote": 3779.48492 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 57496.53, "close_time": 1771639199999, "quote_volume": 12965.61006, "trades": 57, "taker_buy_base": 43186.17, "taker_buy_quote": 9733.42333 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 284691.81, "close_time": 1771642799999, "quote_volume": 64263.0181, "trades": 528, "taker_buy_base": 174083.27, "taker_buy_quote": 39308.99665 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 326663.53, "close_time": 1771646399999, "quote_volume": 73477.41772, "trades": 474, "taker_buy_base": 138821.73, "taker_buy_quote": 31234.88925 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 222995.03, "close_time": 1771649999999, "quote_volume": 50272.00974, "trades": 330, "taker_buy_base": 112825.09, "taker_buy_quote": 25441.16468 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.226, "high": 0.228, "low": 0.225, "close": 0.226, "volume": 132407.58, "close_time": 1771653599999, "quote_volume": 29977.65353, "trades": 229, "taker_buy_base": 70061.31, "taker_buy_quote": 15874.57609 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 90403.58, "close_time": 1771657199999, "quote_volume": 20377.8353, "trades": 127, "taker_buy_base": 29545.26, "taker_buy_quote": 6650.9737 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 191935.76, "close_time": 1771660799999, "quote_volume": 43184.15402, "trades": 404, "taker_buy_base": 127153.92, "taker_buy_quote": 28609.632 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.225, "high": 0.228, "low": 0.225, "close": 0.228, "volume": 108407.51, "close_time": 1771664399999, "quote_volume": 24501.36795, "trades": 171, "taker_buy_base": 58462.48, "taker_buy_quote": 13235.64809 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.228, "high": 0.23, "low": 0.226, "close": 0.228, "volume": 263992.56, "close_time": 1771667999999, "quote_volume": 60316.67509, "trades": 370, "taker_buy_base": 163428.71, "taker_buy_quote": 37368.19789 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 143966.82, "close_time": 1771671599999, "quote_volume": 32741.20551, "trades": 218, "taker_buy_base": 58127.64, "taker_buy_quote": 13238.55345 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 96561.66, "close_time": 1771675199999, "quote_volume": 21906.50843, "trades": 50, "taker_buy_base": 35662.23, "taker_buy_quote": 8095.48902 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 135663.89, "close_time": 1771678799999, "quote_volume": 30712.6403, "trades": 138, "taker_buy_base": 58930.19, "taker_buy_quote": 13354.88045 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.226, "high": 0.228, "low": 0.225, "close": 0.228, "volume": 153507.58, "close_time": 1771682399999, "quote_volume": 34699.4104, "trades": 204, "taker_buy_base": 114848.31, "taker_buy_quote": 25965.11483 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 231686.42, "close_time": 1771685999999, "quote_volume": 52630.32907, "trades": 178, "taker_buy_base": 108936.35, "taker_buy_quote": 24751.56368 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 189137.17, "close_time": 1771689599999, "quote_volume": 42721.71698, "trades": 243, "taker_buy_base": 96193.66, "taker_buy_quote": 21746.28632 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 289243.62, "close_time": 1771693199999, "quote_volume": 64803.76675, "trades": 356, "taker_buy_base": 135422.66, "taker_buy_quote": 30342.47791 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 384712.5, "close_time": 1771696799999, "quote_volume": 86338.81177, "trades": 597, "taker_buy_base": 223061.75, "taker_buy_quote": 50075.23128 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 693878.69, "close_time": 1771700399999, "quote_volume": 156092.37792, "trades": 859, "taker_buy_base": 172854.1, "taker_buy_quote": 38889.08633 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 457632.59, "close_time": 1771703999999, "quote_volume": 102743.72471, "trades": 658, "taker_buy_base": 262108.92, "taker_buy_quote": 58862.75187 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 179782.95, "close_time": 1771707599999, "quote_volume": 40097.97077, "trades": 212, "taker_buy_base": 80537.96, "taker_buy_quote": 17990.42113 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 79422.24, "close_time": 1771711199999, "quote_volume": 17631.80732, "trades": 118, "taker_buy_base": 22848.05, "taker_buy_quote": 5072.45404 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 68305.44, "close_time": 1771714799999, "quote_volume": 15163.87942, "trades": 56, "taker_buy_base": 16637.56, "taker_buy_quote": 3693.61006 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 101928.22, "close_time": 1771718399999, "quote_volume": 22623.82679, "trades": 237, "taker_buy_base": 40644.08, "taker_buy_quote": 9022.98576 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 369022.65, "close_time": 1771721999999, "quote_volume": 81266.26179, "trades": 334, "taker_buy_base": 188885.15, "taker_buy_quote": 41634.56762 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 25215.81, "close_time": 1771725599999, "quote_volume": 5552.27528, "trades": 40, "taker_buy_base": 5148.08, "taker_buy_quote": 1137.37468 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.22, "high": 0.221, "low": 0.217, "close": 0.217, "volume": 224239.08, "close_time": 1771729199999, "quote_volume": 49174.18644, "trades": 338, "taker_buy_base": 75353.68, "taker_buy_quote": 16566.95572 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 222960.11, "close_time": 1771732799999, "quote_volume": 48426.45553, "trades": 237, "taker_buy_base": 153783.59, "taker_buy_quote": 33415.25129 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18513.26, "close_time": 1771736399999, "quote_volume": 4017.37742, "trades": 26, "taker_buy_base": 2489.04, "taker_buy_quote": 540.12168 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 41641.19, "close_time": 1771739999999, "quote_volume": 9019.00471, "trades": 103, "taker_buy_base": 10700.68, "taker_buy_quote": 2311.57413 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 219561.34, "close_time": 1771743599999, "quote_volume": 47615.31057, "trades": 312, "taker_buy_base": 134596.11, "taker_buy_quote": 29200.16348 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 155718.0, "close_time": 1771747199999, "quote_volume": 33823.45412, "trades": 268, "taker_buy_base": 103781.47, "taker_buy_quote": 22538.41456 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.218, "high": 0.219, "low": 0.214, "close": 0.215, "volume": 550372.42, "close_time": 1771750799999, "quote_volume": 119279.69429, "trades": 372, "taker_buy_base": 302155.86, "taker_buy_quote": 65408.34454 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 243460.64, "close_time": 1771754399999, "quote_volume": 52634.15113, "trades": 429, "taker_buy_base": 89831.01, "taker_buy_quote": 19434.25751 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 31636.59, "close_time": 1771757999999, "quote_volume": 6866.90396, "trades": 54, "taker_buy_base": 6926.41, "taker_buy_quote": 1504.7949 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 51875.5, "close_time": 1771761599999, "quote_volume": 11260.15842, "trades": 64, "taker_buy_base": 35506.64, "taker_buy_quote": 7708.13882 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.216, "high": 0.217, "low": 0.213, "close": 0.214, "volume": 203736.68, "close_time": 1771765199999, "quote_volume": 43670.01672, "trades": 336, "taker_buy_base": 116974.42, "taker_buy_quote": 25044.78078 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 220600.92, "close_time": 1771768799999, "quote_volume": 47032.39032, "trades": 325, "taker_buy_base": 106476.6, "taker_buy_quote": 22712.91784 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 238093.48, "close_time": 1771772399999, "quote_volume": 50530.46676, "trades": 283, "taker_buy_base": 127505.32, "taker_buy_quote": 27071.93126 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 285177.17, "close_time": 1771775999999, "quote_volume": 60426.10323, "trades": 350, "taker_buy_base": 156158.04, "taker_buy_quote": 33117.36153 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 509921.15, "close_time": 1771779599999, "quote_volume": 108135.9958, "trades": 870, "taker_buy_base": 266405.93, "taker_buy_quote": 56487.19661 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 272519.91, "close_time": 1771783199999, "quote_volume": 57740.65561, "trades": 464, "taker_buy_base": 58981.3, "taker_buy_quote": 12504.0356 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 22414.27, "close_time": 1771786799999, "quote_volume": 4739.95358, "trades": 36, "taker_buy_base": 13569.72, "taker_buy_quote": 2873.75353 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 270673.78, "close_time": 1771790399999, "quote_volume": 57109.53954, "trades": 358, "taker_buy_base": 151141.53, "taker_buy_quote": 31891.1667 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 236090.65, "close_time": 1771793999999, "quote_volume": 49623.00609, "trades": 251, "taker_buy_base": 101335.9, "taker_buy_quote": 21308.60281 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 254764.49, "close_time": 1771797599999, "quote_volume": 53652.89111, "trades": 494, "taker_buy_base": 133476.46, "taker_buy_quote": 28102.42456 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 149738.58, "close_time": 1771801199999, "quote_volume": 31623.86986, "trades": 237, "taker_buy_base": 99872.1, "taker_buy_quote": 21100.68972 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 425227.65, "close_time": 1771804799999, "quote_volume": 89748.99492, "trades": 813, "taker_buy_base": 202099.96, "taker_buy_quote": 42645.36134 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 357595.01, "close_time": 1771808399999, "quote_volume": 75380.06816, "trades": 558, "taker_buy_base": 135151.67, "taker_buy_quote": 28504.70521 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.21, "high": 0.21, "low": 0.198, "close": 0.2, "volume": 2201877.08, "close_time": 1771811999999, "quote_volume": 445729.78773, "trades": 2070, "taker_buy_base": 992053.71, "taker_buy_quote": 200963.26181 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 526982.9, "close_time": 1771815599999, "quote_volume": 106194.53382, "trades": 606, "taker_buy_base": 225271.89, "taker_buy_quote": 45387.16876 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 173694.21, "close_time": 1771819199999, "quote_volume": 35107.80805, "trades": 151, "taker_buy_base": 101839.03, "taker_buy_quote": 20583.44096 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 117555.42, "close_time": 1771822799999, "quote_volume": 23631.32402, "trades": 90, "taker_buy_base": 49881.11, "taker_buy_quote": 10028.78771 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.204, "volume": 308501.76, "close_time": 1771826399999, "quote_volume": 62452.96778, "trades": 504, "taker_buy_base": 185933.96, "taker_buy_quote": 37661.70726 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.203, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 230212.79, "close_time": 1771829999999, "quote_volume": 47537.03468, "trades": 197, "taker_buy_base": 149210.8, "taker_buy_quote": 30813.68956 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 179139.46, "close_time": 1771833599999, "quote_volume": 36960.40651, "trades": 226, "taker_buy_base": 66836.4, "taker_buy_quote": 13795.80584 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 261060.44, "close_time": 1771837199999, "quote_volume": 53505.70598, "trades": 443, "taker_buy_base": 149870.34, "taker_buy_quote": 30723.62399 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.205, "high": 0.21, "low": 0.204, "close": 0.209, "volume": 917014.93, "close_time": 1771840799999, "quote_volume": 190503.43226, "trades": 765, "taker_buy_base": 432812.43, "taker_buy_quote": 90004.50901 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 592968.19, "close_time": 1771844399999, "quote_volume": 123773.45144, "trades": 438, "taker_buy_base": 198273.38, "taker_buy_quote": 41439.13642 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 267515.29, "close_time": 1771847999999, "quote_volume": 56080.65999, "trades": 582, "taker_buy_base": 97713.45, "taker_buy_quote": 20478.10379 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 435716.55, "close_time": 1771851599999, "quote_volume": 92695.29673, "trades": 491, "taker_buy_base": 196065.6, "taker_buy_quote": 41686.82775 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 296660.09, "close_time": 1771855199999, "quote_volume": 62559.31579, "trades": 334, "taker_buy_base": 147344.3, "taker_buy_quote": 31068.93229 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 697262.57, "close_time": 1771858799999, "quote_volume": 145118.47616, "trades": 701, "taker_buy_base": 338136.71, "taker_buy_quote": 70422.26922 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.207, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 473476.13, "close_time": 1771862399999, "quote_volume": 96966.12155, "trades": 598, "taker_buy_base": 222384.96, "taker_buy_quote": 45607.83755 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 407998.6, "close_time": 1771865999999, "quote_volume": 82965.30392, "trades": 444, "taker_buy_base": 206076.89, "taker_buy_quote": 41899.97188 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.203, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 717794.88, "close_time": 1771869599999, "quote_volume": 144067.28945, "trades": 687, "taker_buy_base": 403570.09, "taker_buy_quote": 81031.76606 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 461437.56, "close_time": 1771873199999, "quote_volume": 93471.43141, "trades": 762, "taker_buy_base": 216666.22, "taker_buy_quote": 43935.61775 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 238138.5, "close_time": 1771876799999, "quote_volume": 47871.35226, "trades": 293, "taker_buy_base": 100311.28, "taker_buy_quote": 20189.27891 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 212849.46, "close_time": 1771880399999, "quote_volume": 42631.49595, "trades": 467, "taker_buy_base": 115900.32, "taker_buy_quote": 23232.92873 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 420221.19, "close_time": 1771883999999, "quote_volume": 84482.24255, "trades": 640, "taker_buy_base": 205102.53, "taker_buy_quote": 41243.04169 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 227570.88, "close_time": 1771887599999, "quote_volume": 45922.4223, "trades": 346, "taker_buy_base": 130454.04, "taker_buy_quote": 26345.50578 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 75102.8, "close_time": 1771891199999, "quote_volume": 15027.62326, "trades": 71, "taker_buy_base": 11944.59, "taker_buy_quote": 2395.98126 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 285125.71, "close_time": 1771894799999, "quote_volume": 57370.27488, "trades": 446, "taker_buy_base": 101104.01, "taker_buy_quote": 20374.38772 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.2, "volume": 792400.28, "close_time": 1771898399999, "quote_volume": 158384.39059, "trades": 936, "taker_buy_base": 354978.51, "taker_buy_quote": 70921.77982 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 422085.65, "close_time": 1771901999999, "quote_volume": 84426.70471, "trades": 764, "taker_buy_base": 166958.06, "taker_buy_quote": 33404.01039 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 298714.97, "close_time": 1771905599999, "quote_volume": 59210.46287, "trades": 439, "taker_buy_base": 98482.82, "taker_buy_quote": 19524.75684 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 203135.08, "close_time": 1771909199999, "quote_volume": 40328.53429, "trades": 137, "taker_buy_base": 130870.77, "taker_buy_quote": 26000.01804 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 535749.24, "close_time": 1771912799999, "quote_volume": 106244.88418, "trades": 678, "taker_buy_base": 277004.77, "taker_buy_quote": 54940.80599 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 129055.46, "close_time": 1771916399999, "quote_volume": 25595.40977, "trades": 168, "taker_buy_base": 50074.12, "taker_buy_quote": 9957.10445 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 272016.49, "close_time": 1771919999999, "quote_volume": 53897.53388, "trades": 258, "taker_buy_base": 158807.97, "taker_buy_quote": 31481.05392 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 424166.58, "close_time": 1771923599999, "quote_volume": 84202.65053, "trades": 588, "taker_buy_base": 239119.42, "taker_buy_quote": 47471.06444 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 305195.55, "close_time": 1771927199999, "quote_volume": 60564.77648, "trades": 295, "taker_buy_base": 139600.81, "taker_buy_quote": 27711.07529 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 350956.84, "close_time": 1771930799999, "quote_volume": 69487.11941, "trades": 614, "taker_buy_base": 203125.67, "taker_buy_quote": 40219.39543 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 8506.86, "close_time": 1771934399999, "quote_volume": 1676.65593, "trades": 24, "taker_buy_base": 804.51, "taker_buy_quote": 159.29298 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.198, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 288173.59, "close_time": 1771937999999, "quote_volume": 56628.15841, "trades": 493, "taker_buy_base": 132359.6, "taker_buy_quote": 26072.71709 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 518707.78, "close_time": 1771941599999, "quote_volume": 100765.17307, "trades": 478, "taker_buy_base": 328014.64, "taker_buy_quote": 63712.89492 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.198, "volume": 515652.11, "close_time": 1771945199999, "quote_volume": 101139.82145, "trades": 407, "taker_buy_base": 237258.0, "taker_buy_quote": 46575.03006 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 341043.84, "close_time": 1771948799999, "quote_volume": 68088.32121, "trades": 498, "taker_buy_base": 172662.66, "taker_buy_quote": 34458.84439 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 580481.3, "close_time": 1771952399999, "quote_volume": 116302.28697, "trades": 556, "taker_buy_base": 266151.3, "taker_buy_quote": 53339.94727 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 358935.26, "close_time": 1771955999999, "quote_volume": 71897.92357, "trades": 609, "taker_buy_base": 226353.94, "taker_buy_quote": 45349.51951 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 276558.15, "close_time": 1771959599999, "quote_volume": 55023.13289, "trades": 266, "taker_buy_base": 169838.24, "taker_buy_quote": 33774.93695 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 288939.44, "close_time": 1771963199999, "quote_volume": 57301.98946, "trades": 139, "taker_buy_base": 136959.57, "taker_buy_quote": 27170.30943 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 250692.52, "close_time": 1771966799999, "quote_volume": 49610.46308, "trades": 479, "taker_buy_base": 171808.18, "taker_buy_quote": 34011.0313 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 222582.77, "close_time": 1771970399999, "quote_volume": 43646.34844, "trades": 152, "taker_buy_base": 125628.7, "taker_buy_quote": 24644.9323 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 255116.55, "close_time": 1771973999999, "quote_volume": 49914.4738, "trades": 185, "taker_buy_base": 123640.9, "taker_buy_quote": 24191.41416 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 87223.93, "close_time": 1771977599999, "quote_volume": 16971.68145, "trades": 79, "taker_buy_base": 36173.78, "taker_buy_quote": 7046.10432 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 243815.44, "close_time": 1771981199999, "quote_volume": 47741.5899, "trades": 208, "taker_buy_base": 138062.93, "taker_buy_quote": 27013.47799 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.196, "high": 0.205, "low": 0.195, "close": 0.201, "volume": 907251.9, "close_time": 1771984799999, "quote_volume": 182525.36182, "trades": 988, "taker_buy_base": 405878.21, "taker_buy_quote": 81695.48083 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.199, "volume": 732412.28, "close_time": 1771988399999, "quote_volume": 146801.45538, "trades": 906, "taker_buy_base": 309958.79, "taker_buy_quote": 62212.08721 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 528522.45, "close_time": 1771991999999, "quote_volume": 103954.24935, "trades": 610, "taker_buy_base": 215822.25, "taker_buy_quote": 42426.25223 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 476878.2, "close_time": 1771995599999, "quote_volume": 92927.04785, "trades": 455, "taker_buy_base": 278330.43, "taker_buy_quote": 54247.29307 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 586312.02, "close_time": 1771999199999, "quote_volume": 113806.27411, "trades": 769, "taker_buy_base": 250536.31, "taker_buy_quote": 48621.66425 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 533180.61, "close_time": 1772002799999, "quote_volume": 104390.50782, "trades": 862, "taker_buy_base": 223294.37, "taker_buy_quote": 43656.60352 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 338164.92, "close_time": 1772006399999, "quote_volume": 65988.43242, "trades": 415, "taker_buy_base": 204796.84, "taker_buy_quote": 39981.37841 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 301960.72, "close_time": 1772009999999, "quote_volume": 59365.15457, "trades": 217, "taker_buy_base": 163825.26, "taker_buy_quote": 32209.29233 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 505334.6, "close_time": 1772013599999, "quote_volume": 99901.50145, "trades": 392, "taker_buy_base": 308262.92, "taker_buy_quote": 60971.47721 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 423029.78, "close_time": 1772017199999, "quote_volume": 84315.01, "trades": 282, "taker_buy_base": 238221.03, "taker_buy_quote": 47500.62378 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 288895.94, "close_time": 1772020799999, "quote_volume": 57690.24715, "trades": 175, "taker_buy_base": 87708.8, "taker_buy_quote": 17496.71088 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 904892.49, "close_time": 1772024399999, "quote_volume": 183226.66187, "trades": 930, "taker_buy_base": 496297.68, "taker_buy_quote": 100471.88979 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.203, "high": 0.207, "low": 0.203, "close": 0.205, "volume": 824761.19, "close_time": 1772027999999, "quote_volume": 168792.13829, "trades": 829, "taker_buy_base": 468643.71, "taker_buy_quote": 95896.99046 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.206, "high": 0.211, "low": 0.205, "close": 0.211, "volume": 1279669.57, "close_time": 1772031599999, "quote_volume": 265773.31479, "trades": 1114, "taker_buy_base": 677927.93, "taker_buy_quote": 140948.93512 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 1404822.71, "close_time": 1772035199999, "quote_volume": 298244.38244, "trades": 1095, "taker_buy_base": 692091.86, "taker_buy_quote": 147024.63643 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 784278.16, "close_time": 1772038799999, "quote_volume": 167501.3154, "trades": 473, "taker_buy_base": 421701.93, "taker_buy_quote": 90099.87115 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.215, "high": 0.22, "low": 0.215, "close": 0.22, "volume": 1136794.13, "close_time": 1772042399999, "quote_volume": 246708.1065, "trades": 1054, "taker_buy_base": 636216.01, "taker_buy_quote": 138026.75072 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.22, "high": 0.226, "low": 0.218, "close": 0.224, "volume": 1255156.03, "close_time": 1772045999999, "quote_volume": 278103.82655, "trades": 1149, "taker_buy_base": 651697.67, "taker_buy_quote": 144310.58021 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.224, "high": 0.224, "low": 0.219, "close": 0.221, "volume": 1263640.99, "close_time": 1772049599999, "quote_volume": 279100.31597, "trades": 1091, "taker_buy_base": 654707.96, "taker_buy_quote": 144643.93286 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.222, "high": 0.225, "low": 0.22, "close": 0.222, "volume": 733013.26, "close_time": 1772053199999, "quote_volume": 162712.69979, "trades": 534, "taker_buy_base": 338911.61, "taker_buy_quote": 75350.8105 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.223, "high": 0.23, "low": 0.222, "close": 0.226, "volume": 1053266.3, "close_time": 1772056799999, "quote_volume": 236988.38752, "trades": 829, "taker_buy_base": 549264.42, "taker_buy_quote": 123495.47976 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.227, "high": 0.228, "low": 0.221, "close": 0.222, "volume": 738342.56, "close_time": 1772060399999, "quote_volume": 166340.19843, "trades": 701, "taker_buy_base": 336481.96, "taker_buy_quote": 75912.66554 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.222, "high": 0.222, "low": 0.211, "close": 0.215, "volume": 1027922.91, "close_time": 1772063999999, "quote_volume": 222498.86142, "trades": 1258, "taker_buy_base": 380853.64, "taker_buy_quote": 82186.17051 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 792021.81, "close_time": 1772067599999, "quote_volume": 170924.41121, "trades": 877, "taker_buy_base": 374948.72, "taker_buy_quote": 80949.58102 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.216, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 651516.03, "close_time": 1772071199999, "quote_volume": 141551.19186, "trades": 798, "taker_buy_base": 315256.36, "taker_buy_quote": 68494.97151 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.218, "volume": 477299.65, "close_time": 1772074799999, "quote_volume": 103458.94734, "trades": 325, "taker_buy_base": 242152.82, "taker_buy_quote": 52592.63604 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 323564.02, "close_time": 1772078399999, "quote_volume": 70074.41831, "trades": 205, "taker_buy_base": 113119.59, "taker_buy_quote": 24497.25176 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 861799.07, "close_time": 1772081999999, "quote_volume": 186387.67281, "trades": 713, "taker_buy_base": 423703.95, "taker_buy_quote": 91661.57119 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 353179.2, "close_time": 1772085599999, "quote_volume": 75220.52093, "trades": 346, "taker_buy_base": 196398.64, "taker_buy_quote": 41816.37565 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.212, "volume": 336304.25, "close_time": 1772089199999, "quote_volume": 71648.09185, "trades": 293, "taker_buy_base": 156791.08, "taker_buy_quote": 33421.17771 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 107937.54, "close_time": 1772092799999, "quote_volume": 22890.97855, "trades": 143, "taker_buy_base": 29607.71, "taker_buy_quote": 6285.27301 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 212243.47, "close_time": 1772096399999, "quote_volume": 45257.99021, "trades": 162, "taker_buy_base": 125696.62, "taker_buy_quote": 26799.69896 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.213, "high": 0.218, "low": 0.213, "close": 0.216, "volume": 383362.66, "close_time": 1772099999999, "quote_volume": 82528.42543, "trades": 511, "taker_buy_base": 255901.12, "taker_buy_quote": 55115.25134 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.216, "high": 0.217, "low": 0.211, "close": 0.211, "volume": 498205.85, "close_time": 1772103599999, "quote_volume": 106120.44949, "trades": 395, "taker_buy_base": 195054.17, "taker_buy_quote": 41551.05578 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 491233.3, "close_time": 1772107199999, "quote_volume": 103258.76976, "trades": 668, "taker_buy_base": 265487.1, "taker_buy_quote": 55811.23913 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 249006.89, "close_time": 1772110799999, "quote_volume": 52690.3335, "trades": 477, "taker_buy_base": 188861.42, "taker_buy_quote": 39972.76753 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.212, "volume": 653894.92, "close_time": 1772114399999, "quote_volume": 139506.73496, "trades": 614, "taker_buy_base": 359770.1, "taker_buy_quote": 76804.55292 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 862472.67, "close_time": 1772117999999, "quote_volume": 182956.17782, "trades": 720, "taker_buy_base": 505907.7, "taker_buy_quote": 107355.03507 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.212, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 698742.18, "close_time": 1772121599999, "quote_volume": 147237.49438, "trades": 672, "taker_buy_base": 296112.15, "taker_buy_quote": 62450.03776 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.211, "high": 0.211, "low": 0.203, "close": 0.204, "volume": 1224536.73, "close_time": 1772125199999, "quote_volume": 253199.52522, "trades": 1216, "taker_buy_base": 520494.77, "taker_buy_quote": 107718.82144 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 332221.38, "close_time": 1772128799999, "quote_volume": 68037.94118, "trades": 387, "taker_buy_base": 171170.41, "taker_buy_quote": 35053.8845 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.204, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 476623.39, "close_time": 1772132399999, "quote_volume": 97909.92286, "trades": 463, "taker_buy_base": 237220.42, "taker_buy_quote": 48738.7709 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.208, "high": 0.213, "low": 0.208, "close": 0.211, "volume": 491029.75, "close_time": 1772135999999, "quote_volume": 103346.9691, "trades": 413, "taker_buy_base": 321522.21, "taker_buy_quote": 67693.15876 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.211, "high": 0.213, "low": 0.207, "close": 0.208, "volume": 541159.28, "close_time": 1772139599999, "quote_volume": 113397.32506, "trades": 483, "taker_buy_base": 280597.73, "taker_buy_quote": 58922.74931 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 498453.92, "close_time": 1772143199999, "quote_volume": 103623.62693, "trades": 567, "taker_buy_base": 209935.05, "taker_buy_quote": 43666.9093 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 167136.81, "close_time": 1772146799999, "quote_volume": 34917.12818, "trades": 97, "taker_buy_base": 118099.37, "taker_buy_quote": 24704.54564 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 157513.28, "close_time": 1772150399999, "quote_volume": 32921.71016, "trades": 176, "taker_buy_base": 56884.22, "taker_buy_quote": 11890.23662 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 165164.28, "close_time": 1772153999999, "quote_volume": 34380.02527, "trades": 106, "taker_buy_base": 84687.54, "taker_buy_quote": 17641.38949 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 287594.24, "close_time": 1772157599999, "quote_volume": 59844.35885, "trades": 354, "taker_buy_base": 128498.76, "taker_buy_quote": 26736.22903 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 455070.5, "close_time": 1772161199999, "quote_volume": 95466.86971, "trades": 458, "taker_buy_base": 313633.05, "taker_buy_quote": 65805.61714 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 117896.66, "close_time": 1772164799999, "quote_volume": 24737.4701, "trades": 89, "taker_buy_base": 56871.79, "taker_buy_quote": 11908.87317 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.211, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 595905.07, "close_time": 1772168399999, "quote_volume": 127373.71338, "trades": 446, "taker_buy_base": 280455.1, "taker_buy_quote": 59923.47713 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 340931.04, "close_time": 1772171999999, "quote_volume": 73052.96734, "trades": 409, "taker_buy_base": 158461.11, "taker_buy_quote": 33949.71598 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 311242.19, "close_time": 1772175599999, "quote_volume": 66485.37366, "trades": 341, "taker_buy_base": 157919.66, "taker_buy_quote": 33716.30878 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 295230.77, "close_time": 1772179199999, "quote_volume": 62986.88795, "trades": 401, "taker_buy_base": 122968.0, "taker_buy_quote": 26229.26759 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 447082.83, "close_time": 1772182799999, "quote_volume": 95497.78261, "trades": 513, "taker_buy_base": 216454.09, "taker_buy_quote": 46230.72985 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.214, "high": 0.214, "low": 0.211, "close": 0.211, "volume": 270422.86, "close_time": 1772186399999, "quote_volume": 57314.31177, "trades": 213, "taker_buy_base": 134779.12, "taker_buy_quote": 28600.55 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.209, "volume": 707872.92, "close_time": 1772189999999, "quote_volume": 148587.10171, "trades": 797, "taker_buy_base": 256038.36, "taker_buy_quote": 53765.52625 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.209, "high": 0.21, "low": 0.206, "close": 0.206, "volume": 487378.53, "close_time": 1772193599999, "quote_volume": 101360.91003, "trades": 527, "taker_buy_base": 209394.74, "taker_buy_quote": 43534.34158 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 327815.88, "close_time": 1772197199999, "quote_volume": 67629.25817, "trades": 442, "taker_buy_base": 200942.91, "taker_buy_quote": 41456.18287 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 427502.21, "close_time": 1772200799999, "quote_volume": 88161.13106, "trades": 602, "taker_buy_base": 174905.67, "taker_buy_quote": 36070.2711 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 170094.93, "close_time": 1772204399999, "quote_volume": 35066.05107, "trades": 257, "taker_buy_base": 89957.56, "taker_buy_quote": 18550.18145 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 536938.03, "close_time": 1772207999999, "quote_volume": 110752.19417, "trades": 542, "taker_buy_base": 242964.0, "taker_buy_quote": 50130.67243 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.207, "high": 0.209, "low": 0.206, "close": 0.206, "volume": 624761.35, "close_time": 1772211599999, "quote_volume": 129730.87908, "trades": 567, "taker_buy_base": 339487.47, "taker_buy_quote": 70483.62247 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.206, "high": 0.208, "low": 0.204, "close": 0.208, "volume": 479373.3, "close_time": 1772215199999, "quote_volume": 98433.40575, "trades": 482, "taker_buy_base": 235212.23, "taker_buy_quote": 48366.08408 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 341663.19, "close_time": 1772218799999, "quote_volume": 70713.52317, "trades": 288, "taker_buy_base": 149250.34, "taker_buy_quote": 30891.05675 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 762389.22, "close_time": 1772222399999, "quote_volume": 155792.76603, "trades": 835, "taker_buy_base": 372288.45, "taker_buy_quote": 76118.54874 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 177682.96, "close_time": 1772225999999, "quote_volume": 36362.23461, "trades": 160, "taker_buy_base": 108214.92, "taker_buy_quote": 22151.43476 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.205, "high": 0.206, "low": 0.202, "close": 0.203, "volume": 182240.41, "close_time": 1772229599999, "quote_volume": 37191.26741, "trades": 134, "taker_buy_base": 97801.92, "taker_buy_quote": 19953.09612 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 270245.78, "close_time": 1772233199999, "quote_volume": 54487.76737, "trades": 189, "taker_buy_base": 126562.09, "taker_buy_quote": 25547.77599 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 294893.32, "close_time": 1772236799999, "quote_volume": 60252.21683, "trades": 428, "taker_buy_base": 184264.8, "taker_buy_quote": 37678.99938 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 265920.72, "close_time": 1772240399999, "quote_volume": 54247.84385, "trades": 236, "taker_buy_base": 113672.58, "taker_buy_quote": 23189.23573 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 390446.47, "close_time": 1772243999999, "quote_volume": 79634.75641, "trades": 287, "taker_buy_base": 224748.21, "taker_buy_quote": 45845.48072 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 201419.46, "close_time": 1772247599999, "quote_volume": 40888.15038, "trades": 130, "taker_buy_base": 66978.17, "taker_buy_quote": 13596.56851 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 171403.32, "close_time": 1772251199999, "quote_volume": 34697.11548, "trades": 232, "taker_buy_base": 93021.67, "taker_buy_quote": 18829.40287 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 202173.73, "close_time": 1772254799999, "quote_volume": 40784.50689, "trades": 239, "taker_buy_base": 102496.02, "taker_buy_quote": 20679.22875 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 328168.89, "close_time": 1772258399999, "quote_volume": 66146.50459, "trades": 290, "taker_buy_base": 138357.51, "taker_buy_quote": 27844.84346 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.201, "high": 0.201, "low": 0.188, "close": 0.189, "volume": 2057738.55, "close_time": 1772261999999, "quote_volume": 397920.06069, "trades": 1732, "taker_buy_base": 959255.67, "taker_buy_quote": 185586.23949 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.188, "high": 0.194, "low": 0.187, "close": 0.191, "volume": 874995.34, "close_time": 1772265599999, "quote_volume": 165898.9308, "trades": 817, "taker_buy_base": 432249.64, "taker_buy_quote": 82026.65931 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 622959.93, "close_time": 1772269199999, "quote_volume": 117301.44439, "trades": 769, "taker_buy_base": 275931.76, "taker_buy_quote": 51977.4872 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 424362.11, "close_time": 1772272799999, "quote_volume": 79081.0153, "trades": 506, "taker_buy_base": 238527.46, "taker_buy_quote": 44472.69191 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 564314.74, "close_time": 1772276399999, "quote_volume": 104958.93165, "trades": 531, "taker_buy_base": 303406.91, "taker_buy_quote": 56457.97546 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 888918.03, "close_time": 1772279999999, "quote_volume": 164893.16552, "trades": 862, "taker_buy_base": 440670.56, "taker_buy_quote": 81839.8314 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 611729.74, "close_time": 1772283599999, "quote_volume": 113029.08042, "trades": 570, "taker_buy_base": 252452.68, "taker_buy_quote": 46604.1215 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.19, "volume": 568196.79, "close_time": 1772287199999, "quote_volume": 106833.96094, "trades": 563, "taker_buy_base": 364484.44, "taker_buy_quote": 68516.71336 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.191, "high": 0.192, "low": 0.186, "close": 0.186, "volume": 789379.55, "close_time": 1772290799999, "quote_volume": 148996.93369, "trades": 1068, "taker_buy_base": 387701.87, "taker_buy_quote": 73354.19698 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 524409.73, "close_time": 1772294399999, "quote_volume": 97198.73214, "trades": 601, "taker_buy_base": 282784.09, "taker_buy_quote": 52460.96427 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 321678.76, "close_time": 1772297999999, "quote_volume": 59135.35783, "trades": 403, "taker_buy_base": 157458.05, "taker_buy_quote": 28939.40212 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.185, "high": 0.186, "low": 0.181, "close": 0.184, "volume": 734853.41, "close_time": 1772301599999, "quote_volume": 134635.17052, "trades": 631, "taker_buy_base": 328610.63, "taker_buy_quote": 60225.95849 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.184, "high": 0.189, "low": 0.182, "close": 0.188, "volume": 684923.11, "close_time": 1772305199999, "quote_volume": 126837.56924, "trades": 650, "taker_buy_base": 362776.0, "taker_buy_quote": 67367.88461 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.188, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 793160.6, "close_time": 1772308799999, "quote_volume": 149925.6951, "trades": 502, "taker_buy_base": 363369.25, "taker_buy_quote": 68661.88803 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.19, "high": 0.195, "low": 0.188, "close": 0.194, "volume": 479096.43, "close_time": 1772312399999, "quote_volume": 91611.20983, "trades": 548, "taker_buy_base": 264166.38, "taker_buy_quote": 50532.7017 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 614836.44, "close_time": 1772315999999, "quote_volume": 118288.8501, "trades": 619, "taker_buy_base": 313746.46, "taker_buy_quote": 60407.91658 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.193, "high": 0.198, "low": 0.192, "close": 0.196, "volume": 256312.38, "close_time": 1772319599999, "quote_volume": 50079.06324, "trades": 301, "taker_buy_base": 113101.07, "taker_buy_quote": 22092.69808 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 514439.32, "close_time": 1772323199999, "quote_volume": 100166.81234, "trades": 456, "taker_buy_base": 302068.43, "taker_buy_quote": 58819.78516 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 436935.63, "close_time": 1772326799999, "quote_volume": 84792.51592, "trades": 533, "taker_buy_base": 231867.12, "taker_buy_quote": 45021.54518 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.193, "high": 0.2, "low": 0.192, "close": 0.199, "volume": 539218.8, "close_time": 1772330399999, "quote_volume": 105314.77916, "trades": 514, "taker_buy_base": 224130.74, "taker_buy_quote": 43888.46865 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.199, "high": 0.206, "low": 0.199, "close": 0.203, "volume": 748056.74, "close_time": 1772333999999, "quote_volume": 152636.42503, "trades": 819, "taker_buy_base": 381937.53, "taker_buy_quote": 77843.25328 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.199, "volume": 508288.25, "close_time": 1772337599999, "quote_volume": 101668.59818, "trades": 613, "taker_buy_base": 267158.04, "taker_buy_quote": 53404.00946 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 573151.98, "close_time": 1772341199999, "quote_volume": 113380.08061, "trades": 650, "taker_buy_base": 289202.52, "taker_buy_quote": 57180.36525 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 142489.41, "close_time": 1772344799999, "quote_volume": 28271.75514, "trades": 109, "taker_buy_base": 67064.4, "taker_buy_quote": 13315.02949 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 467505.72, "close_time": 1772348399999, "quote_volume": 91858.07936, "trades": 410, "taker_buy_base": 228099.65, "taker_buy_quote": 44808.37774 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 595448.27, "close_time": 1772351999999, "quote_volume": 117844.68923, "trades": 730, "taker_buy_base": 320305.86, "taker_buy_quote": 63419.94254 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.198, "high": 0.198, "low": 0.193, "close": 0.194, "volume": 677201.34, "close_time": 1772355599999, "quote_volume": 132715.24304, "trades": 534, "taker_buy_base": 282568.77, "taker_buy_quote": 55239.76747 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 597101.6, "close_time": 1772359199999, "quote_volume": 116131.90615, "trades": 444, "taker_buy_base": 270178.35, "taker_buy_quote": 52611.81238 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 615101.04, "close_time": 1772362799999, "quote_volume": 119465.99099, "trades": 430, "taker_buy_base": 294008.86, "taker_buy_quote": 57131.09794 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 127533.92, "close_time": 1772366399999, "quote_volume": 24882.46217, "trades": 76, "taker_buy_base": 72791.6, "taker_buy_quote": 14207.70977 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 218153.2, "close_time": 1772369999999, "quote_volume": 42425.39484, "trades": 301, "taker_buy_base": 112665.56, "taker_buy_quote": 21913.71625 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.194, "high": 0.198, "low": 0.193, "close": 0.198, "volume": 666768.52, "close_time": 1772373599999, "quote_volume": 129733.29731, "trades": 594, "taker_buy_base": 372112.68, "taker_buy_quote": 72448.88484 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 721856.15, "close_time": 1772377199999, "quote_volume": 142132.15016, "trades": 729, "taker_buy_base": 329372.03, "taker_buy_quote": 64890.87132 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 380869.07, "close_time": 1772380799999, "quote_volume": 75112.12761, "trades": 548, "taker_buy_base": 208841.16, "taker_buy_quote": 41190.2571 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.197, "high": 0.198, "low": 0.192, "close": 0.194, "volume": 683080.25, "close_time": 1772384399999, "quote_volume": 133835.25696, "trades": 658, "taker_buy_base": 339394.56, "taker_buy_quote": 66595.69784 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 743565.79, "close_time": 1772387999999, "quote_volume": 142364.3022, "trades": 577, "taker_buy_base": 285819.21, "taker_buy_quote": 54724.55829 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 687686.66, "close_time": 1772391599999, "quote_volume": 132534.62449, "trades": 504, "taker_buy_base": 443184.39, "taker_buy_quote": 85406.93123 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 656168.39, "close_time": 1772395199999, "quote_volume": 124378.81416, "trades": 511, "taker_buy_base": 347729.19, "taker_buy_quote": 65959.99957 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.189, "high": 0.189, "low": 0.184, "close": 0.186, "volume": 869426.75, "close_time": 1772398799999, "quote_volume": 162215.68886, "trades": 953, "taker_buy_base": 407637.01, "taker_buy_quote": 76076.26598 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.186, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 614869.46, "close_time": 1772402399999, "quote_volume": 115270.21752, "trades": 576, "taker_buy_base": 350491.22, "taker_buy_quote": 65754.28319 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 498880.93, "close_time": 1772405999999, "quote_volume": 94773.21138, "trades": 388, "taker_buy_base": 274590.11, "taker_buy_quote": 52169.40247 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 476530.58, "close_time": 1772409599999, "quote_volume": 90747.33663, "trades": 639, "taker_buy_base": 201129.95, "taker_buy_quote": 38347.6829 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.194, "low": 0.19, "close": 0.194, "volume": 633732.73, "close_time": 1772413199999, "quote_volume": 121890.45067, "trades": 769, "taker_buy_base": 360473.58, "taker_buy_quote": 69327.18615 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 385864.4, "close_time": 1772416799999, "quote_volume": 75178.66744, "trades": 507, "taker_buy_base": 210191.56, "taker_buy_quote": 40932.07815 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 503407.15, "close_time": 1772420399999, "quote_volume": 97398.3447, "trades": 617, "taker_buy_base": 230170.85, "taker_buy_quote": 44569.31833 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 420793.96, "close_time": 1772423999999, "quote_volume": 81639.09487, "trades": 370, "taker_buy_base": 217084.75, "taker_buy_quote": 42117.26411 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 369069.12, "close_time": 1772427599999, "quote_volume": 71740.28599, "trades": 241, "taker_buy_base": 183957.07, "taker_buy_quote": 35748.95517 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 454992.12, "close_time": 1772431199999, "quote_volume": 88058.43681, "trades": 315, "taker_buy_base": 224491.85, "taker_buy_quote": 43437.96197 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 469774.11, "close_time": 1772434799999, "quote_volume": 89691.22214, "trades": 497, "taker_buy_base": 192283.97, "taker_buy_quote": 36690.00285 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 639757.87, "close_time": 1772438399999, "quote_volume": 120888.9594, "trades": 609, "taker_buy_base": 336867.83, "taker_buy_quote": 63704.11425 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.192, "volume": 687114.52, "close_time": 1772441999999, "quote_volume": 130121.54269, "trades": 528, "taker_buy_base": 290444.71, "taker_buy_quote": 55012.95008 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 153286.6, "close_time": 1772445599999, "quote_volume": 29453.29052, "trades": 93, "taker_buy_base": 55392.77, "taker_buy_quote": 10644.79125 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 250103.39, "close_time": 1772449199999, "quote_volume": 48022.69097, "trades": 138, "taker_buy_base": 131229.9, "taker_buy_quote": 25198.99054 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 488516.64, "close_time": 1772452799999, "quote_volume": 93850.70674, "trades": 348, "taker_buy_base": 280685.9, "taker_buy_quote": 53941.52589 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 291007.46, "close_time": 1772456399999, "quote_volume": 55872.59993, "trades": 384, "taker_buy_base": 155840.95, "taker_buy_quote": 29921.4624 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 498559.82, "close_time": 1772459999999, "quote_volume": 95356.33028, "trades": 464, "taker_buy_base": 250101.26, "taker_buy_quote": 47830.75213 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.192, "high": 0.2, "low": 0.192, "close": 0.2, "volume": 1113912.05, "close_time": 1772463599999, "quote_volume": 218120.68785, "trades": 988, "taker_buy_base": 561135.67, "taker_buy_quote": 110016.80791 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2, "high": 0.21, "low": 0.199, "close": 0.206, "volume": 1373809.41, "close_time": 1772467199999, "quote_volume": 283098.53877, "trades": 1280, "taker_buy_base": 703102.29, "taker_buy_quote": 144840.63387 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.207, "high": 0.21, "low": 0.204, "close": 0.206, "volume": 1164040.43, "close_time": 1772470799999, "quote_volume": 241560.0899, "trades": 1025, "taker_buy_base": 628481.02, "taker_buy_quote": 130548.49734 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.206, "high": 0.206, "low": 0.199, "close": 0.203, "volume": 996870.11, "close_time": 1772474399999, "quote_volume": 201882.41977, "trades": 1130, "taker_buy_base": 478074.56, "taker_buy_quote": 96759.14172 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 902624.5, "close_time": 1772477999999, "quote_volume": 182890.2014, "trades": 886, "taker_buy_base": 394385.84, "taker_buy_quote": 79913.8503 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 608965.54, "close_time": 1772481599999, "quote_volume": 123603.40497, "trades": 560, "taker_buy_base": 326649.05, "taker_buy_quote": 66325.86143 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.201, "volume": 562983.08, "close_time": 1772485199999, "quote_volume": 113887.61826, "trades": 499, "taker_buy_base": 297152.75, "taker_buy_quote": 60116.77308 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 182457.28, "close_time": 1772488799999, "quote_volume": 36650.54714, "trades": 276, "taker_buy_base": 77928.72, "taker_buy_quote": 15666.46522 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 379907.14, "close_time": 1772492399999, "quote_volume": 77118.03205, "trades": 389, "taker_buy_base": 192578.88, "taker_buy_quote": 39106.97005 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 269967.9, "close_time": 1772495999999, "quote_volume": 54434.72572, "trades": 432, "taker_buy_base": 116769.72, "taker_buy_quote": 23520.30397 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 377042.01, "close_time": 1772499599999, "quote_volume": 75295.13283, "trades": 363, "taker_buy_base": 158289.71, "taker_buy_quote": 31606.47409 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 776560.57, "close_time": 1772503199999, "quote_volume": 155470.58914, "trades": 715, "taker_buy_base": 376188.3, "taker_buy_quote": 75315.37038 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 630681.69, "close_time": 1772506799999, "quote_volume": 124955.81418, "trades": 815, "taker_buy_base": 316693.14, "taker_buy_quote": 62742.45689 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 350321.47, "close_time": 1772510399999, "quote_volume": 70210.81718, "trades": 248, "taker_buy_base": 168651.77, "taker_buy_quote": 33780.1498 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.202, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 219452.56, "close_time": 1772513999999, "quote_volume": 43680.33037, "trades": 146, "taker_buy_base": 83494.86, "taker_buy_quote": 16608.89289 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.198, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 615359.14, "close_time": 1772517599999, "quote_volume": 122693.94376, "trades": 411, "taker_buy_base": 259316.15, "taker_buy_quote": 51728.92875 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 310932.61, "close_time": 1772521199999, "quote_volume": 62209.50623, "trades": 333, "taker_buy_base": 136644.79, "taker_buy_quote": 27347.49937 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.201, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 430883.02, "close_time": 1772524799999, "quote_volume": 87060.57608, "trades": 398, "taker_buy_base": 228412.54, "taker_buy_quote": 46159.8684 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.204, "high": 0.205, "low": 0.198, "close": 0.198, "volume": 1684384.72, "close_time": 1772528399999, "quote_volume": 338145.3362, "trades": 1302, "taker_buy_base": 742793.54, "taker_buy_quote": 149432.54362 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 484832.48, "close_time": 1772531999999, "quote_volume": 95527.46201, "trades": 536, "taker_buy_base": 214785.35, "taker_buy_quote": 42321.39734 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 295440.68, "close_time": 1772535599999, "quote_volume": 57798.46658, "trades": 390, "taker_buy_base": 136661.95, "taker_buy_quote": 26772.60896 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 305631.34, "close_time": 1772539199999, "quote_volume": 59886.04831, "trades": 263, "taker_buy_base": 160346.77, "taker_buy_quote": 31410.99646 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 499168.45, "close_time": 1772542799999, "quote_volume": 99127.12719, "trades": 539, "taker_buy_base": 250697.46, "taker_buy_quote": 49769.55903 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 341240.69, "close_time": 1772546399999, "quote_volume": 67432.12445, "trades": 268, "taker_buy_base": 138984.47, "taker_buy_quote": 27480.08055 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 917994.59, "close_time": 1772549999999, "quote_volume": 182082.11526, "trades": 1188, "taker_buy_base": 487140.97, "taker_buy_quote": 96727.25571 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.199, "volume": 851271.74, "close_time": 1772553599999, "quote_volume": 167753.46249, "trades": 793, "taker_buy_base": 453716.48, "taker_buy_quote": 89496.63208 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2, "high": 0.207, "low": 0.199, "close": 0.203, "volume": 765324.28, "close_time": 1772557199999, "quote_volume": 155310.38873, "trades": 846, "taker_buy_base": 394457.1, "taker_buy_quote": 80060.39399 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.203, "volume": 1052403.41, "close_time": 1772560799999, "quote_volume": 212318.50289, "trades": 944, "taker_buy_base": 579191.29, "taker_buy_quote": 116865.18933 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.203, "high": 0.206, "low": 0.201, "close": 0.204, "volume": 750420.52, "close_time": 1772564399999, "quote_volume": 152823.62566, "trades": 505, "taker_buy_base": 399272.08, "taker_buy_quote": 81352.1454 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 525672.66, "close_time": 1772567999999, "quote_volume": 106802.84417, "trades": 443, "taker_buy_base": 254240.14, "taker_buy_quote": 51680.8535 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 319408.96, "close_time": 1772571599999, "quote_volume": 64627.15409, "trades": 360, "taker_buy_base": 171847.89, "taker_buy_quote": 34766.7052 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 260031.48, "close_time": 1772575199999, "quote_volume": 52096.24191, "trades": 208, "taker_buy_base": 128268.64, "taker_buy_quote": 25724.13264 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 347720.1, "close_time": 1772578799999, "quote_volume": 70724.40005, "trades": 304, "taker_buy_base": 180226.05, "taker_buy_quote": 36637.36733 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 310684.67, "close_time": 1772582399999, "quote_volume": 63439.70592, "trades": 232, "taker_buy_base": 153729.01, "taker_buy_quote": 31391.97997 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 794833.99, "close_time": 1772585999999, "quote_volume": 161439.06106, "trades": 830, "taker_buy_base": 327021.59, "taker_buy_quote": 66447.58534 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 493910.71, "close_time": 1772589599999, "quote_volume": 100819.77625, "trades": 378, "taker_buy_base": 257938.56, "taker_buy_quote": 52647.45532 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 531179.5, "close_time": 1772593199999, "quote_volume": 108060.10653, "trades": 507, "taker_buy_base": 269759.5, "taker_buy_quote": 54878.97653 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.205, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 678298.33, "close_time": 1772596799999, "quote_volume": 137957.72279, "trades": 501, "taker_buy_base": 331166.29, "taker_buy_quote": 67362.15428 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 265631.06, "close_time": 1772600399999, "quote_volume": 53983.44266, "trades": 296, "taker_buy_base": 138433.62, "taker_buy_quote": 28138.32825 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 212708.55, "close_time": 1772603999999, "quote_volume": 43217.26498, "trades": 163, "taker_buy_base": 105607.42, "taker_buy_quote": 21450.01273 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 390412.27, "close_time": 1772607599999, "quote_volume": 79079.48014, "trades": 457, "taker_buy_base": 232419.67, "taker_buy_quote": 47064.85606 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 397521.59, "close_time": 1772611199999, "quote_volume": 80903.39613, "trades": 345, "taker_buy_base": 203335.97, "taker_buy_quote": 41391.90011 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.206, "high": 0.212, "low": 0.204, "close": 0.211, "volume": 967490.14, "close_time": 1772614799999, "quote_volume": 200846.35679, "trades": 907, "taker_buy_base": 560886.61, "taker_buy_quote": 116660.73344 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 748754.44, "close_time": 1772618399999, "quote_volume": 158763.93328, "trades": 809, "taker_buy_base": 351974.43, "taker_buy_quote": 74613.09086 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.212, "high": 0.213, "low": 0.208, "close": 0.209, "volume": 591971.69, "close_time": 1772621999999, "quote_volume": 124283.56585, "trades": 581, "taker_buy_base": 240856.88, "taker_buy_quote": 50610.28026 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 608549.45, "close_time": 1772625599999, "quote_volume": 125996.0659, "trades": 355, "taker_buy_base": 261198.79, "taker_buy_quote": 54145.69724 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 189632.51, "close_time": 1772629199999, "quote_volume": 39119.06642, "trades": 283, "taker_buy_base": 124162.61, "taker_buy_quote": 25632.62652 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.207, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 238644.46, "close_time": 1772632799999, "quote_volume": 49921.95412, "trades": 265, "taker_buy_base": 133068.34, "taker_buy_quote": 27838.22935 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.21, "high": 0.215, "low": 0.209, "close": 0.21, "volume": 785776.2, "close_time": 1772636399999, "quote_volume": 165855.05649, "trades": 868, "taker_buy_base": 435638.5, "taker_buy_quote": 91948.29087 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.211, "high": 0.219, "low": 0.211, "close": 0.219, "volume": 852402.93, "close_time": 1772639999999, "quote_volume": 182934.11843, "trades": 955, "taker_buy_base": 430750.73, "taker_buy_quote": 92560.51094 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.22, "high": 0.221, "low": 0.215, "close": 0.22, "volume": 886619.41, "close_time": 1772643599999, "quote_volume": 193707.56255, "trades": 914, "taker_buy_base": 441032.48, "taker_buy_quote": 96487.1832 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.22, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 291811.77, "close_time": 1772647199999, "quote_volume": 63848.09407, "trades": 436, "taker_buy_base": 160714.99, "taker_buy_quote": 35172.36678 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.217, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 612675.75, "close_time": 1772650799999, "quote_volume": 132770.07732, "trades": 604, "taker_buy_base": 282056.47, "taker_buy_quote": 61194.76123 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.218, "high": 0.223, "low": 0.218, "close": 0.22, "volume": 339374.87, "close_time": 1772654399999, "quote_volume": 74924.74164, "trades": 486, "taker_buy_base": 164206.98, "taker_buy_quote": 36258.69537 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.22, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 333664.4, "close_time": 1772657999999, "quote_volume": 73067.99656, "trades": 325, "taker_buy_base": 131841.41, "taker_buy_quote": 28910.73218 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 265852.74, "close_time": 1772661599999, "quote_volume": 57727.77993, "trades": 186, "taker_buy_base": 119034.72, "taker_buy_quote": 25858.40928 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.217, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 280929.07, "close_time": 1772665199999, "quote_volume": 60612.71944, "trades": 321, "taker_buy_base": 108620.81, "taker_buy_quote": 23455.57921 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 289151.09, "close_time": 1772668799999, "quote_volume": 61617.41807, "trades": 298, "taker_buy_base": 151091.24, "taker_buy_quote": 32206.20232 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 326830.71, "close_time": 1772672399999, "quote_volume": 69680.03878, "trades": 407, "taker_buy_base": 175044.58, "taker_buy_quote": 37323.30647 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.211, "volume": 463557.9, "close_time": 1772675999999, "quote_volume": 98919.5551, "trades": 667, "taker_buy_base": 178267.77, "taker_buy_quote": 38075.50787 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 275483.5, "close_time": 1772679599999, "quote_volume": 58498.6163, "trades": 225, "taker_buy_base": 149950.28, "taker_buy_quote": 31844.89261 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 307040.7, "close_time": 1772683199999, "quote_volume": 65148.2754, "trades": 379, "taker_buy_base": 203086.89, "taker_buy_quote": 43110.06768 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 351938.22, "close_time": 1772686799999, "quote_volume": 74914.13862, "trades": 456, "taker_buy_base": 171409.07, "taker_buy_quote": 36489.48795 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.212, "volume": 188946.89, "close_time": 1772690399999, "quote_volume": 40085.44966, "trades": 99, "taker_buy_base": 64807.88, "taker_buy_quote": 13750.06417 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 309555.62, "close_time": 1772693999999, "quote_volume": 65868.69836, "trades": 472, "taker_buy_base": 204556.09, "taker_buy_quote": 43518.95867 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 218992.68, "close_time": 1772697599999, "quote_volume": 46977.45441, "trades": 264, "taker_buy_base": 89828.33, "taker_buy_quote": 19267.38673 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.214, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 465204.85, "close_time": 1772701199999, "quote_volume": 100169.01641, "trades": 713, "taker_buy_base": 193811.78, "taker_buy_quote": 41717.94121 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 332316.03, "close_time": 1772704799999, "quote_volume": 72248.96597, "trades": 306, "taker_buy_base": 195213.94, "taker_buy_quote": 42426.63209 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.221, "volume": 302723.4, "close_time": 1772708399999, "quote_volume": 66366.4278, "trades": 464, "taker_buy_base": 178573.21, "taker_buy_quote": 39152.38058 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.221, "high": 0.223, "low": 0.217, "close": 0.218, "volume": 466941.35, "close_time": 1772711999999, "quote_volume": 102432.36844, "trades": 476, "taker_buy_base": 205009.98, "taker_buy_quote": 45110.97928 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 492593.39, "close_time": 1772715599999, "quote_volume": 107147.0059, "trades": 371, "taker_buy_base": 207159.75, "taker_buy_quote": 45040.47594 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.218, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 518267.41, "close_time": 1772719199999, "quote_volume": 111491.6487, "trades": 487, "taker_buy_base": 307052.26, "taker_buy_quote": 66065.14273 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 618707.87, "close_time": 1772722799999, "quote_volume": 133510.30451, "trades": 719, "taker_buy_base": 289954.26, "taker_buy_quote": 62553.55316 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.217, "high": 0.218, "low": 0.211, "close": 0.212, "volume": 965788.44, "close_time": 1772726399999, "quote_volume": 205704.99837, "trades": 1075, "taker_buy_base": 411925.29, "taker_buy_quote": 87704.13164 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.212, "high": 0.212, "low": 0.207, "close": 0.21, "volume": 704880.71, "close_time": 1772729999999, "quote_volume": 147558.85586, "trades": 692, "taker_buy_base": 317067.45, "taker_buy_quote": 66355.2327 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.21, "high": 0.211, "low": 0.207, "close": 0.208, "volume": 464807.48, "close_time": 1772733599999, "quote_volume": 97061.34373, "trades": 498, "taker_buy_base": 248806.9, "taker_buy_quote": 51999.39357 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 567009.85, "close_time": 1772737199999, "quote_volume": 118533.48147, "trades": 546, "taker_buy_base": 312745.23, "taker_buy_quote": 65407.02413 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.211, "high": 0.215, "low": 0.21, "close": 0.214, "volume": 400314.07, "close_time": 1772740799999, "quote_volume": 85330.92743, "trades": 451, "taker_buy_base": 206281.64, "taker_buy_quote": 43935.11975 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 621076.88, "close_time": 1772744399999, "quote_volume": 134412.19592, "trades": 456, "taker_buy_base": 328253.21, "taker_buy_quote": 71011.23764 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 281746.46, "close_time": 1772747999999, "quote_volume": 60870.8491, "trades": 357, "taker_buy_base": 159413.29, "taker_buy_quote": 34446.47234 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 240887.22, "close_time": 1772751599999, "quote_volume": 51594.15903, "trades": 321, "taker_buy_base": 78514.83, "taker_buy_quote": 16819.71805 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 45954.75, "close_time": 1772755199999, "quote_volume": 9885.2448, "trades": 45, "taker_buy_base": 12532.03, "taker_buy_quote": 2696.52841 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 289229.7, "close_time": 1772758799999, "quote_volume": 62184.39349, "trades": 362, "taker_buy_base": 120492.92, "taker_buy_quote": 25905.98579 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 181244.75, "close_time": 1772762399999, "quote_volume": 39089.52278, "trades": 249, "taker_buy_base": 103421.67, "taker_buy_quote": 22283.07974 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 158473.83, "close_time": 1772765999999, "quote_volume": 34415.12805, "trades": 256, "taker_buy_base": 84856.31, "taker_buy_quote": 18430.97317 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 282873.58, "close_time": 1772769599999, "quote_volume": 61432.80047, "trades": 404, "taker_buy_base": 86732.01, "taker_buy_quote": 18852.39288 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.218, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 627121.16, "close_time": 1772773199999, "quote_volume": 136181.83891, "trades": 337, "taker_buy_base": 257705.71, "taker_buy_quote": 55987.38035 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 190460.67, "close_time": 1772776799999, "quote_volume": 41040.56197, "trades": 209, "taker_buy_base": 89563.55, "taker_buy_quote": 19297.04113 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 115562.57, "close_time": 1772780399999, "quote_volume": 24957.73436, "trades": 95, "taker_buy_base": 84496.63, "taker_buy_quote": 18251.27208 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 124996.12, "close_time": 1772783999999, "quote_volume": 27043.5331, "trades": 272, "taker_buy_base": 92322.82, "taker_buy_quote": 19970.36968 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.216, "high": 0.216, "low": 0.205, "close": 0.205, "volume": 1251637.26, "close_time": 1772787599999, "quote_volume": 261442.04184, "trades": 903, "taker_buy_base": 560051.99, "taker_buy_quote": 116750.21463 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.205, "high": 0.205, "low": 0.197, "close": 0.201, "volume": 1353002.26, "close_time": 1772791199999, "quote_volume": 271365.86135, "trades": 1047, "taker_buy_base": 621180.41, "taker_buy_quote": 124445.54496 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 694106.74, "close_time": 1772794799999, "quote_volume": 138171.66579, "trades": 597, "taker_buy_base": 426090.14, "taker_buy_quote": 84803.01651 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 214140.59, "close_time": 1772798399999, "quote_volume": 42577.16383, "trades": 172, "taker_buy_base": 98334.22, "taker_buy_quote": 19568.59316 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 613200.44, "close_time": 1772801999999, "quote_volume": 121338.25687, "trades": 693, "taker_buy_base": 291034.5, "taker_buy_quote": 57624.70395 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.199, "high": 0.2, "low": 0.196, "close": 0.196, "volume": 692151.95, "close_time": 1772805599999, "quote_volume": 136979.11578, "trades": 544, "taker_buy_base": 237560.77, "taker_buy_quote": 47106.50935 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.196, "high": 0.196, "low": 0.191, "close": 0.192, "volume": 1050907.51, "close_time": 1772809199999, "quote_volume": 202985.20224, "trades": 1012, "taker_buy_base": 499722.52, "taker_buy_quote": 96498.77679 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.193, "high": 0.193, "low": 0.187, "close": 0.188, "volume": 1421514.81, "close_time": 1772812799999, "quote_volume": 270339.00854, "trades": 940, "taker_buy_base": 571457.08, "taker_buy_quote": 108781.25262 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 402031.48, "close_time": 1772816399999, "quote_volume": 75684.69491, "trades": 323, "taker_buy_base": 214990.4, "taker_buy_quote": 40481.2902 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 547957.46, "close_time": 1772819999999, "quote_volume": 103131.3306, "trades": 285, "taker_buy_base": 273608.51, "taker_buy_quote": 51507.21286 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 556952.84, "close_time": 1772823599999, "quote_volume": 104686.30215, "trades": 413, "taker_buy_base": 271630.23, "taker_buy_quote": 51077.35498 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 120881.26, "close_time": 1772827199999, "quote_volume": 22925.72289, "trades": 90, "taker_buy_base": 71294.14, "taker_buy_quote": 13515.23282 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 309933.68, "close_time": 1772830799999, "quote_volume": 58757.31167, "trades": 228, "taker_buy_base": 161499.61, "taker_buy_quote": 30623.84858 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 261333.3, "close_time": 1772834399999, "quote_volume": 49651.72581, "trades": 337, "taker_buy_base": 86886.93, "taker_buy_quote": 16508.81511 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 67835.89, "close_time": 1772837999999, "quote_volume": 12868.53207, "trades": 36, "taker_buy_base": 37190.47, "taker_buy_quote": 7066.1893 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 70628.42, "close_time": 1772841599999, "quote_volume": 13360.62885, "trades": 52, "taker_buy_base": 18011.8, "taker_buy_quote": 3416.16384 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 120368.56, "close_time": 1772845199999, "quote_volume": 22746.83849, "trades": 93, "taker_buy_base": 70994.55, "taker_buy_quote": 13417.96995 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 95378.74, "close_time": 1772848799999, "quote_volume": 18026.56686, "trades": 74, "taker_buy_base": 71406.77, "taker_buy_quote": 13495.87953 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 86713.21, "close_time": 1772852399999, "quote_volume": 16246.76792, "trades": 98, "taker_buy_base": 20662.68, "taker_buy_quote": 3872.52498 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 120030.11, "close_time": 1772855999999, "quote_volume": 22537.15857, "trades": 140, "taker_buy_base": 55204.18, "taker_buy_quote": 10374.65635 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 108748.26, "close_time": 1772859599999, "quote_volume": 20327.8364, "trades": 116, "taker_buy_base": 80000.15, "taker_buy_quote": 14960.7323 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 90201.47, "close_time": 1772863199999, "quote_volume": 16915.46347, "trades": 49, "taker_buy_base": 51871.23, "taker_buy_quote": 9743.17005 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 186811.43, "close_time": 1772866799999, "quote_volume": 35002.27705, "trades": 98, "taker_buy_base": 97620.77, "taker_buy_quote": 18290.16689 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 32103.18, "close_time": 1772870399999, "quote_volume": 5971.53123, "trades": 24, "taker_buy_base": 339.75, "taker_buy_quote": 63.53325 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 355057.89, "close_time": 1772873999999, "quote_volume": 66041.21523, "trades": 381, "taker_buy_base": 89398.12, "taker_buy_quote": 16628.61401 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 133657.4, "close_time": 1772877599999, "quote_volume": 24661.77386, "trades": 248, "taker_buy_base": 43989.07, "taker_buy_quote": 8133.61724 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 46411.0, "close_time": 1772881199999, "quote_volume": 8550.53915, "trades": 103, "taker_buy_base": 37411.29, "taker_buy_quote": 6894.59251 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 558993.92, "close_time": 1772884799999, "quote_volume": 102607.57715, "trades": 244, "taker_buy_base": 276289.82, "taker_buy_quote": 50717.48676 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.182, "high": 0.183, "low": 0.178, "close": 0.179, "volume": 802823.22, "close_time": 1772888399999, "quote_volume": 145124.89798, "trades": 495, "taker_buy_base": 394678.62, "taker_buy_quote": 71541.85682 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 454419.87, "close_time": 1772891999999, "quote_volume": 81257.6992, "trades": 276, "taker_buy_base": 300018.91, "taker_buy_quote": 53687.47168 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.179, "high": 0.182, "low": 0.178, "close": 0.182, "volume": 761368.74, "close_time": 1772895599999, "quote_volume": 137253.35043, "trades": 376, "taker_buy_base": 367823.14, "taker_buy_quote": 66255.76116 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 522113.09, "close_time": 1772899199999, "quote_volume": 94459.77936, "trades": 370, "taker_buy_base": 213658.3, "taker_buy_quote": 38723.76686 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 436948.68, "close_time": 1772902799999, "quote_volume": 77972.90504, "trades": 267, "taker_buy_base": 117076.16, "taker_buy_quote": 20896.53379 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 128359.74, "close_time": 1772906399999, "quote_volume": 22972.54288, "trades": 99, "taker_buy_base": 83387.63, "taker_buy_quote": 14926.38577 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 709165.41, "close_time": 1772909999999, "quote_volume": 126277.02167, "trades": 330, "taker_buy_base": 317165.08, "taker_buy_quote": 56527.1141 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 219403.69, "close_time": 1772913599999, "quote_volume": 39461.9533, "trades": 253, "taker_buy_base": 108978.41, "taker_buy_quote": 19612.53885 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 247805.49, "close_time": 1772917199999, "quote_volume": 44329.23419, "trades": 180, "taker_buy_base": 148347.33, "taker_buy_quote": 26554.17207 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 73561.02, "close_time": 1772920799999, "quote_volume": 13114.45146, "trades": 38, "taker_buy_base": 18114.84, "taker_buy_quote": 3229.54813 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.178, "high": 0.178, "low": 0.174, "close": 0.177, "volume": 171879.66, "close_time": 1772924399999, "quote_volume": 30369.79497, "trades": 133, "taker_buy_base": 83237.06, "taker_buy_quote": 14697.58958 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 305887.52, "close_time": 1772927999999, "quote_volume": 54159.16922, "trades": 163, "taker_buy_base": 174101.31, "taker_buy_quote": 30836.64746 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 270728.52, "close_time": 1772931599999, "quote_volume": 47911.25723, "trades": 159, "taker_buy_base": 176332.99, "taker_buy_quote": 31210.93923 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 184337.64, "close_time": 1772935199999, "quote_volume": 32446.48187, "trades": 205, "taker_buy_base": 116277.57, "taker_buy_quote": 20467.90955 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 264446.78, "close_time": 1772938799999, "quote_volume": 46446.15435, "trades": 240, "taker_buy_base": 51220.44, "taker_buy_quote": 8997.13928 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 369529.83, "close_time": 1772942399999, "quote_volume": 64571.77516, "trades": 194, "taker_buy_base": 162822.52, "taker_buy_quote": 28438.23983 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 148603.19, "close_time": 1772945999999, "quote_volume": 25905.92636, "trades": 137, "taker_buy_base": 71380.97, "taker_buy_quote": 12443.49643 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 49456.82, "close_time": 1772949599999, "quote_volume": 8661.9092, "trades": 31, "taker_buy_base": 26788.99, "taker_buy_quote": 4695.0459 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 76340.73, "close_time": 1772953199999, "quote_volume": 13283.46898, "trades": 34, "taker_buy_base": 51367.04, "taker_buy_quote": 8938.39161 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.174, "high": 0.179, "low": 0.174, "close": 0.178, "volume": 424005.79, "close_time": 1772956799999, "quote_volume": 75184.53259, "trades": 210, "taker_buy_base": 202966.81, "taker_buy_quote": 35950.2619 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 142284.79, "close_time": 1772960399999, "quote_volume": 25363.11638, "trades": 127, "taker_buy_base": 88277.01, "taker_buy_quote": 15730.6306 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 275517.65, "close_time": 1772963999999, "quote_volume": 49498.03231, "trades": 154, "taker_buy_base": 135436.49, "taker_buy_quote": 24310.67621 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 371527.32, "close_time": 1772967599999, "quote_volume": 67096.40004, "trades": 172, "taker_buy_base": 183670.06, "taker_buy_quote": 33195.51604 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 285243.53, "close_time": 1772971199999, "quote_volume": 51328.98922, "trades": 162, "taker_buy_base": 146810.33, "taker_buy_quote": 26442.88114 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 375583.56, "close_time": 1772974799999, "quote_volume": 67535.40443, "trades": 360, "taker_buy_base": 117929.74, "taker_buy_quote": 21212.53705 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 484884.15, "close_time": 1772978399999, "quote_volume": 86336.96046, "trades": 408, "taker_buy_base": 235584.41, "taker_buy_quote": 41856.45912 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 350609.45, "close_time": 1772981999999, "quote_volume": 62219.28417, "trades": 229, "taker_buy_base": 149324.56, "taker_buy_quote": 26520.35977 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 87487.76, "close_time": 1772985599999, "quote_volume": 15484.21226, "trades": 51, "taker_buy_base": 48711.26, "taker_buy_quote": 8621.89302 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 86250.9, "close_time": 1772989199999, "quote_volume": 15265.9567, "trades": 33, "taker_buy_base": 11042.97, "taker_buy_quote": 1954.632 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 264467.87, "close_time": 1772992799999, "quote_volume": 46611.75816, "trades": 94, "taker_buy_base": 59878.21, "taker_buy_quote": 10578.37132 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 147900.28, "close_time": 1772996399999, "quote_volume": 26050.69499, "trades": 55, "taker_buy_base": 117701.08, "taker_buy_quote": 20743.59013 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 385602.87, "close_time": 1772999999999, "quote_volume": 69073.77407, "trades": 240, "taker_buy_base": 211809.99, "taker_buy_quote": 37899.82159 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 183602.92, "close_time": 1773003599999, "quote_volume": 32901.29423, "trades": 197, "taker_buy_base": 105654.74, "taker_buy_quote": 18970.59457 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 151380.72, "close_time": 1773007199999, "quote_volume": 27071.55684, "trades": 111, "taker_buy_base": 92059.74, "taker_buy_quote": 16462.1086 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.179, "high": 0.181, "low": 0.175, "close": 0.179, "volume": 732667.51, "close_time": 1773010799999, "quote_volume": 130801.0503, "trades": 333, "taker_buy_base": 437235.21, "taker_buy_quote": 78167.12313 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 544772.53, "close_time": 1773014399999, "quote_volume": 97341.68844, "trades": 297, "taker_buy_base": 284803.04, "taker_buy_quote": 50889.34133 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 420667.46, "close_time": 1773017999999, "quote_volume": 75193.22431, "trades": 301, "taker_buy_base": 216712.05, "taker_buy_quote": 38732.48867 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 365387.1, "close_time": 1773021599999, "quote_volume": 65404.20757, "trades": 387, "taker_buy_base": 178716.07, "taker_buy_quote": 31990.17653 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 498871.07, "close_time": 1773025199999, "quote_volume": 88623.91727, "trades": 420, "taker_buy_base": 279657.57, "taker_buy_quote": 49674.65909 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.177, "volume": 683767.56, "close_time": 1773028799999, "quote_volume": 122251.33884, "trades": 465, "taker_buy_base": 385565.23, "taker_buy_quote": 68958.78334 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 547136.5, "close_time": 1773032399999, "quote_volume": 96301.15871, "trades": 446, "taker_buy_base": 188141.05, "taker_buy_quote": 33179.17487 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 207448.88, "close_time": 1773035999999, "quote_volume": 36800.56517, "trades": 233, "taker_buy_base": 86414.21, "taker_buy_quote": 15376.6293 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.18, "high": 0.182, "low": 0.176, "close": 0.176, "volume": 923103.69, "close_time": 1773039599999, "quote_volume": 165158.95865, "trades": 563, "taker_buy_base": 396794.62, "taker_buy_quote": 71186.39396 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 532071.43, "close_time": 1773043199999, "quote_volume": 93809.30037, "trades": 225, "taker_buy_base": 215215.48, "taker_buy_quote": 37962.74263 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 267611.31, "close_time": 1773046799999, "quote_volume": 47572.70509, "trades": 235, "taker_buy_base": 117925.41, "taker_buy_quote": 20966.08678 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 136912.08, "close_time": 1773050399999, "quote_volume": 24192.57886, "trades": 128, "taker_buy_base": 96386.55, "taker_buy_quote": 17046.96698 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 287016.99, "close_time": 1773053999999, "quote_volume": 50420.60256, "trades": 107, "taker_buy_base": 133621.48, "taker_buy_quote": 23494.32465 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 66027.14, "close_time": 1773057599999, "quote_volume": 11556.48524, "trades": 43, "taker_buy_base": 49219.94, "taker_buy_quote": 8615.23902 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 493974.9, "close_time": 1773061199999, "quote_volume": 86843.42852, "trades": 307, "taker_buy_base": 231946.88, "taker_buy_quote": 40771.42046 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.175, "high": 0.18, "low": 0.175, "close": 0.178, "volume": 497559.1, "close_time": 1773064799999, "quote_volume": 88585.85242, "trades": 465, "taker_buy_base": 283828.54, "taker_buy_quote": 50535.501 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 696738.76, "close_time": 1773068399999, "quote_volume": 124081.93219, "trades": 396, "taker_buy_base": 458325.73, "taker_buy_quote": 81689.08924 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 294494.15, "close_time": 1773071999999, "quote_volume": 51898.8807, "trades": 243, "taker_buy_base": 146587.55, "taker_buy_quote": 25830.9567 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 341886.63, "close_time": 1773075599999, "quote_volume": 59830.64736, "trades": 164, "taker_buy_base": 86040.06, "taker_buy_quote": 15070.39811 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 93027.24, "close_time": 1773079199999, "quote_volume": 16255.86611, "trades": 65, "taker_buy_base": 41931.79, "taker_buy_quote": 7339.15076 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 176318.68, "close_time": 1773082799999, "quote_volume": 31054.96973, "trades": 146, "taker_buy_base": 98850.86, "taker_buy_quote": 17428.24129 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.176, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 633780.51, "close_time": 1773086399999, "quote_volume": 113032.49287, "trades": 303, "taker_buy_base": 422997.54, "taker_buy_quote": 75278.78282 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 242231.98, "close_time": 1773089999999, "quote_volume": 42914.49203, "trades": 127, "taker_buy_base": 111627.56, "taker_buy_quote": 19790.31738 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 389300.68, "close_time": 1773093599999, "quote_volume": 69235.74131, "trades": 183, "taker_buy_base": 207434.97, "taker_buy_quote": 36899.14701 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 296569.56, "close_time": 1773097199999, "quote_volume": 52409.11906, "trades": 101, "taker_buy_base": 49206.84, "taker_buy_quote": 8685.6428 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.175, "high": 0.175, "low": 0.17, "close": 0.171, "volume": 302876.42, "close_time": 1773100799999, "quote_volume": 52318.9659, "trades": 237, "taker_buy_base": 167545.24, "taker_buy_quote": 28965.17545 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.175, "low": 0.171, "close": 0.174, "volume": 230772.95, "close_time": 1773104399999, "quote_volume": 40038.55916, "trades": 330, "taker_buy_base": 96323.25, "taker_buy_quote": 16697.63716 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 230337.37, "close_time": 1773107999999, "quote_volume": 39695.37581, "trades": 148, "taker_buy_base": 86456.35, "taker_buy_quote": 14908.90218 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.174, "volume": 191534.94, "close_time": 1773111599999, "quote_volume": 33250.37557, "trades": 151, "taker_buy_base": 98545.96, "taker_buy_quote": 17099.23657 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.174, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 222732.72, "close_time": 1773115199999, "quote_volume": 38566.11193, "trades": 176, "taker_buy_base": 95615.48, "taker_buy_quote": 16544.15466 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 284311.15, "close_time": 1773118799999, "quote_volume": 48712.25502, "trades": 175, "taker_buy_base": 117797.18, "taker_buy_quote": 20208.02336 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.172, "high": 0.172, "low": 0.168, "close": 0.169, "volume": 344447.23, "close_time": 1773122399999, "quote_volume": 58663.55072, "trades": 277, "taker_buy_base": 167810.35, "taker_buy_quote": 28587.34358 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 226902.76, "close_time": 1773125999999, "quote_volume": 38437.332, "trades": 120, "taker_buy_base": 67890.28, "taker_buy_quote": 11521.32625 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 207773.3, "close_time": 1773129599999, "quote_volume": 35394.26983, "trades": 158, "taker_buy_base": 120623.95, "taker_buy_quote": 20577.94492 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 160348.82, "close_time": 1773133199999, "quote_volume": 27421.31137, "trades": 141, "taker_buy_base": 87102.77, "taker_buy_quote": 14901.5181 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.172, "high": 0.176, "low": 0.171, "close": 0.174, "volume": 474525.62, "close_time": 1773136799999, "quote_volume": 82837.99092, "trades": 487, "taker_buy_base": 267360.96, "taker_buy_quote": 46683.56993 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 173092.68, "close_time": 1773140399999, "quote_volume": 30122.76472, "trades": 99, "taker_buy_base": 83239.48, "taker_buy_quote": 14488.43947 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.173, "high": 0.173, "low": 0.17, "close": 0.17, "volume": 245944.62, "close_time": 1773143999999, "quote_volume": 42122.01101, "trades": 193, "taker_buy_base": 92319.72, "taker_buy_quote": 15801.11016 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 386885.9, "close_time": 1773147599999, "quote_volume": 65731.20771, "trades": 352, "taker_buy_base": 194202.14, "taker_buy_quote": 33024.91383 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.171, "high": 0.173, "low": 0.167, "close": 0.169, "volume": 710714.6, "close_time": 1773151199999, "quote_volume": 120531.71461, "trades": 720, "taker_buy_base": 286496.4, "taker_buy_quote": 48677.01865 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.168, "high": 0.171, "low": 0.165, "close": 0.171, "volume": 666641.49, "close_time": 1773154799999, "quote_volume": 112389.86757, "trades": 450, "taker_buy_base": 328415.83, "taker_buy_quote": 55393.33756 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 606562.94, "close_time": 1773158399999, "quote_volume": 103337.7099, "trades": 467, "taker_buy_base": 315805.53, "taker_buy_quote": 53819.45926 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.171, "high": 0.172, "low": 0.168, "close": 0.172, "volume": 639642.31, "close_time": 1773161999999, "quote_volume": 109447.54348, "trades": 395, "taker_buy_base": 277806.97, "taker_buy_quote": 47518.22863 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.172, "high": 0.172, "low": 0.168, "close": 0.168, "volume": 335976.78, "close_time": 1773165599999, "quote_volume": 57073.79501, "trades": 348, "taker_buy_base": 141503.51, "taker_buy_quote": 24055.65538 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.168, "high": 0.169, "low": 0.165, "close": 0.166, "volume": 448062.86, "close_time": 1773169199999, "quote_volume": 74551.04264, "trades": 502, "taker_buy_base": 210354.55, "taker_buy_quote": 35058.39658 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 320418.42, "close_time": 1773172799999, "quote_volume": 53544.40324, "trades": 272, "taker_buy_base": 217764.85, "taker_buy_quote": 36403.64387 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 65957.03, "close_time": 1773176399999, "quote_volume": 11015.50736, "trades": 87, "taker_buy_base": 34827.6, "taker_buy_quote": 5817.51669 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.168, "high": 0.168, "low": 0.162, "close": 0.164, "volume": 257191.68, "close_time": 1773179999999, "quote_volume": 42338.15282, "trades": 215, "taker_buy_base": 112720.08, "taker_buy_quote": 18594.29694 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 390420.05, "close_time": 1773183599999, "quote_volume": 63748.1783, "trades": 306, "taker_buy_base": 107451.65, "taker_buy_quote": 17572.50385 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 247939.47, "close_time": 1773187199999, "quote_volume": 40629.3311, "trades": 243, "taker_buy_base": 147225.25, "taker_buy_quote": 24133.10934 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 276776.03, "close_time": 1773190799999, "quote_volume": 45372.55577, "trades": 325, "taker_buy_base": 189655.32, "taker_buy_quote": 31105.07343 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "close_time": 1773194399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 95462.89, "close_time": 1773197999999, "quote_volume": 15596.29308, "trades": 92, "taker_buy_base": 22635.76, "taker_buy_quote": 3701.50272 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 77934.66, "close_time": 1773201599999, "quote_volume": 12725.44975, "trades": 121, "taker_buy_base": 21628.17, "taker_buy_quote": 3547.01988 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 211636.14, "close_time": 1773205199999, "quote_volume": 34546.81279, "trades": 197, "taker_buy_base": 107428.06, "taker_buy_quote": 17520.2491 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 376545.03, "close_time": 1773208799999, "quote_volume": 61452.52362, "trades": 215, "taker_buy_base": 179084.77, "taker_buy_quote": 29176.58572 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 136086.75, "close_time": 1773212399999, "quote_volume": 22295.51812, "trades": 82, "taker_buy_base": 67325.92, "taker_buy_quote": 11038.11038 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 112680.37, "close_time": 1773215999999, "quote_volume": 18553.97199, "trades": 75, "taker_buy_base": 61607.1, "taker_buy_quote": 10140.95659 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 191257.7, "close_time": 1773219599999, "quote_volume": 31391.61081, "trades": 135, "taker_buy_base": 118047.91, "taker_buy_quote": 19393.7479 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 120294.44, "close_time": 1773223199999, "quote_volume": 19676.92523, "trades": 56, "taker_buy_base": 69883.88, "taker_buy_quote": 11439.82337 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 197394.98, "close_time": 1773226799999, "quote_volume": 32234.51292, "trades": 276, "taker_buy_base": 79998.88, "taker_buy_quote": 13072.67691 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 84589.59, "close_time": 1773230399999, "quote_volume": 13798.94919, "trades": 33, "taker_buy_base": 41983.43, "taker_buy_quote": 6854.14511 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.164, "high": 0.169, "low": 0.164, "close": 0.168, "volume": 599529.32, "close_time": 1773233999999, "quote_volume": 100411.18338, "trades": 412, "taker_buy_base": 343300.79, "taker_buy_quote": 57513.00595 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.168, "high": 0.173, "low": 0.168, "close": 0.169, "volume": 896081.79, "close_time": 1773237599999, "quote_volume": 152117.86192, "trades": 590, "taker_buy_base": 453662.39, "taker_buy_quote": 76957.4169 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.169, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 527032.8, "close_time": 1773241199999, "quote_volume": 89297.61615, "trades": 368, "taker_buy_base": 225319.65, "taker_buy_quote": 38226.52289 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.168, "high": 0.168, "low": 0.164, "close": 0.166, "volume": 498115.76, "close_time": 1773244799999, "quote_volume": 83137.37401, "trades": 425, "taker_buy_base": 161520.49, "taker_buy_quote": 26887.33498 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.167, "high": 0.17, "low": 0.166, "close": 0.168, "volume": 453584.68, "close_time": 1773248399999, "quote_volume": 75982.1305, "trades": 409, "taker_buy_base": 304475.03, "taker_buy_quote": 50974.22519 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.169, "high": 0.171, "low": 0.167, "close": 0.169, "volume": 370768.56, "close_time": 1773251999999, "quote_volume": 62766.07389, "trades": 381, "taker_buy_base": 215738.53, "taker_buy_quote": 36521.65165 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 366063.36, "close_time": 1773255599999, "quote_volume": 62369.57838, "trades": 243, "taker_buy_base": 192551.1, "taker_buy_quote": 32828.21066 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 412318.19, "close_time": 1773259199999, "quote_volume": 70113.47274, "trades": 414, "taker_buy_base": 222196.74, "taker_buy_quote": 37773.98195 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.169, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 304335.22, "close_time": 1773262799999, "quote_volume": 51127.88635, "trades": 216, "taker_buy_base": 83144.39, "taker_buy_quote": 13973.1716 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 171164.88, "close_time": 1773266399999, "quote_volume": 28583.94803, "trades": 119, "taker_buy_base": 82067.9, "taker_buy_quote": 13705.58814 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 51794.33, "close_time": 1773269999999, "quote_volume": 8650.17096, "trades": 34, "taker_buy_base": 14181.31, "taker_buy_quote": 2368.79662 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 123643.28, "close_time": 1773273599999, "quote_volume": 20525.42913, "trades": 91, "taker_buy_base": 57796.79, "taker_buy_quote": 9595.05725 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 107788.07, "close_time": 1773277199999, "quote_volume": 17893.9095, "trades": 53, "taker_buy_base": 61266.04, "taker_buy_quote": 10171.25252 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 233043.3, "close_time": 1773280799999, "quote_volume": 38501.34595, "trades": 132, "taker_buy_base": 108677.77, "taker_buy_quote": 17954.17426 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 120201.77, "close_time": 1773284399999, "quote_volume": 19846.53465, "trades": 80, "taker_buy_base": 57384.38, "taker_buy_quote": 9491.04185 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 319859.51, "close_time": 1773287999999, "quote_volume": 52422.77893, "trades": 305, "taker_buy_base": 185499.52, "taker_buy_quote": 30413.21626 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 14372.7, "close_time": 1773291599999, "quote_volume": 2357.03738, "trades": 12, "taker_buy_base": 14287.28, "taker_buy_quote": 2343.11392 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 151683.88, "close_time": 1773295199999, "quote_volume": 25003.69548, "trades": 67, "taker_buy_base": 31497.98, "taker_buy_quote": 5184.95738 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 171511.83, "close_time": 1773298799999, "quote_volume": 28129.5426, "trades": 63, "taker_buy_base": 23366.35, "taker_buy_quote": 3833.68388 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 113127.94, "close_time": 1773302399999, "quote_volume": 18551.48199, "trades": 77, "taker_buy_base": 77650.66, "taker_buy_quote": 12734.70824 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 99301.92, "close_time": 1773305999999, "quote_volume": 16384.73595, "trades": 53, "taker_buy_base": 56016.79, "taker_buy_quote": 9242.77035 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 170201.0, "close_time": 1773309599999, "quote_volume": 28296.58106, "trades": 151, "taker_buy_base": 101314.39, "taker_buy_quote": 16863.14467 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 91530.02, "close_time": 1773313199999, "quote_volume": 15336.78613, "trades": 76, "taker_buy_base": 40737.57, "taker_buy_quote": 6840.60946 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 191512.02, "close_time": 1773316799999, "quote_volume": 31969.23133, "trades": 267, "taker_buy_base": 124736.33, "taker_buy_quote": 20832.76351 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 162228.6, "close_time": 1773320399999, "quote_volume": 27020.95147, "trades": 223, "taker_buy_base": 47562.51, "taker_buy_quote": 7931.27759 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 167976.97, "close_time": 1773323999999, "quote_volume": 27850.98905, "trades": 134, "taker_buy_base": 82337.14, "taker_buy_quote": 13647.90418 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.166, "high": 0.167, "low": 0.163, "close": 0.164, "volume": 406613.46, "close_time": 1773327599999, "quote_volume": 66940.47171, "trades": 268, "taker_buy_base": 193408.4, "taker_buy_quote": 31853.93815 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 352413.04, "close_time": 1773331199999, "quote_volume": 58450.86633, "trades": 190, "taker_buy_base": 214423.1, "taker_buy_quote": 35568.82056 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 117796.52, "close_time": 1773334799999, "quote_volume": 19497.23838, "trades": 54, "taker_buy_base": 53374.19, "taker_buy_quote": 8848.60512 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 185868.53, "close_time": 1773338399999, "quote_volume": 31059.98872, "trades": 82, "taker_buy_base": 74365.63, "taker_buy_quote": 12446.3567 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 368405.23, "close_time": 1773341999999, "quote_volume": 61684.48631, "trades": 88, "taker_buy_base": 186088.45, "taker_buy_quote": 31195.47799 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 337238.62, "close_time": 1773345599999, "quote_volume": 57098.28797, "trades": 453, "taker_buy_base": 238037.59, "taker_buy_quote": 40301.24312 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 336443.97, "close_time": 1773349199999, "quote_volume": 56785.55199, "trades": 316, "taker_buy_base": 156263.55, "taker_buy_quote": 26400.24894 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.168, "high": 0.171, "low": 0.168, "close": 0.171, "volume": 45533.5, "close_time": 1773352799999, "quote_volume": 7699.74793, "trades": 65, "taker_buy_base": 29252.02, "taker_buy_quote": 4948.96188 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.17, "volume": 248872.38, "close_time": 1773356399999, "quote_volume": 42343.30578, "trades": 171, "taker_buy_base": 151049.18, "taker_buy_quote": 25719.96935 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 197393.78, "close_time": 1773359999999, "quote_volume": 33740.17485, "trades": 160, "taker_buy_base": 85556.72, "taker_buy_quote": 14650.17378 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.173, "low": 0.169, "close": 0.171, "volume": 511586.47, "close_time": 1773363599999, "quote_volume": 87955.70059, "trades": 390, "taker_buy_base": 270055.66, "taker_buy_quote": 46448.7277 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 321877.21, "close_time": 1773367199999, "quote_volume": 55374.13246, "trades": 212, "taker_buy_base": 168869.54, "taker_buy_quote": 29057.88227 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 227594.49, "close_time": 1773370799999, "quote_volume": 38949.82837, "trades": 205, "taker_buy_base": 38675.63, "taker_buy_quote": 6609.06856 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 110063.89, "close_time": 1773374399999, "quote_volume": 18907.81998, "trades": 50, "taker_buy_base": 61101.82, "taker_buy_quote": 10491.57483 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 271248.51, "close_time": 1773377999999, "quote_volume": 46522.98614, "trades": 168, "taker_buy_base": 95506.9, "taker_buy_quote": 16389.00102 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 191327.49, "close_time": 1773381599999, "quote_volume": 32681.05506, "trades": 280, "taker_buy_base": 44920.6, "taker_buy_quote": 7670.42041 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 440819.55, "close_time": 1773385199999, "quote_volume": 74898.98702, "trades": 143, "taker_buy_base": 193161.98, "taker_buy_quote": 32819.2847 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 304163.09, "close_time": 1773388799999, "quote_volume": 51481.78909, "trades": 112, "taker_buy_base": 133308.64, "taker_buy_quote": 22564.2044 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.169, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 487067.62, "close_time": 1773392399999, "quote_volume": 82265.36256, "trades": 267, "taker_buy_base": 246682.58, "taker_buy_quote": 41698.97206 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.172, "volume": 235217.04, "close_time": 1773395999999, "quote_volume": 40060.93161, "trades": 152, "taker_buy_base": 159437.62, "taker_buy_quote": 27158.34492 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 380839.13, "close_time": 1773399599999, "quote_volume": 65473.26095, "trades": 234, "taker_buy_base": 222987.8, "taker_buy_quote": 38378.21491 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.173, "high": 0.176, "low": 0.172, "close": 0.175, "volume": 1206162.5, "close_time": 1773403199999, "quote_volume": 210630.63808, "trades": 478, "taker_buy_base": 330208.48, "taker_buy_quote": 57533.88373 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.175, "high": 0.18, "low": 0.174, "close": 0.177, "volume": 1121406.99, "close_time": 1773406799999, "quote_volume": 198212.33758, "trades": 588, "taker_buy_base": 585254.71, "taker_buy_quote": 103528.21237 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.177, "high": 0.182, "low": 0.177, "close": 0.179, "volume": 562484.91, "close_time": 1773410399999, "quote_volume": 101122.83393, "trades": 505, "taker_buy_base": 301769.06, "taker_buy_quote": 54195.44794 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.18, "high": 0.18, "low": 0.173, "close": 0.173, "volume": 894348.15, "close_time": 1773413999999, "quote_volume": 157170.11971, "trades": 874, "taker_buy_base": 406751.95, "taker_buy_quote": 71500.21953 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.173, "volume": 459052.87, "close_time": 1773417599999, "quote_volume": 80048.89861, "trades": 414, "taker_buy_base": 225553.57, "taker_buy_quote": 39346.85392 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 497146.49, "close_time": 1773421199999, "quote_volume": 85746.06052, "trades": 305, "taker_buy_base": 241127.81, "taker_buy_quote": 41622.33418 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.17, "volume": 398443.62, "close_time": 1773424799999, "quote_volume": 68248.99678, "trades": 315, "taker_buy_base": 166806.87, "taker_buy_quote": 28593.92363 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 343025.08, "close_time": 1773428399999, "quote_volume": 58319.2105, "trades": 335, "taker_buy_base": 170041.13, "taker_buy_quote": 28911.939 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 278277.51, "close_time": 1773431999999, "quote_volume": 46980.39555, "trades": 157, "taker_buy_base": 92461.82, "taker_buy_quote": 15598.6058 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 246999.32, "close_time": 1773435599999, "quote_volume": 41742.91579, "trades": 205, "taker_buy_base": 132480.9, "taker_buy_quote": 22389.36122 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.17, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 361346.8, "close_time": 1773439199999, "quote_volume": 61346.16349, "trades": 142, "taker_buy_base": 190693.53, "taker_buy_quote": 32368.35691 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.168, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 376148.27, "close_time": 1773442799999, "quote_volume": 62831.29559, "trades": 209, "taker_buy_base": 141880.85, "taker_buy_quote": 23712.91839 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 68339.56, "close_time": 1773446399999, "quote_volume": 11480.24377, "trades": 93, "taker_buy_base": 50864.84, "taker_buy_quote": 8545.33454 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 304211.46, "close_time": 1773449999999, "quote_volume": 50899.65377, "trades": 257, "taker_buy_base": 172924.2, "taker_buy_quote": 28957.04617 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 261240.33, "close_time": 1773453599999, "quote_volume": 43845.10824, "trades": 213, "taker_buy_base": 163330.67, "taker_buy_quote": 27433.31566 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 95848.54, "close_time": 1773457199999, "quote_volume": 16158.06195, "trades": 86, "taker_buy_base": 23128.56, "taker_buy_quote": 3905.78912 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 87786.99, "close_time": 1773460799999, "quote_volume": 14836.66208, "trades": 113, "taker_buy_base": 19998.8, "taker_buy_quote": 3380.97824 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 102170.54, "close_time": 1773464399999, "quote_volume": 17202.04234, "trades": 70, "taker_buy_base": 30737.91, "taker_buy_quote": 5176.66078 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 136388.97, "close_time": 1773467999999, "quote_volume": 22778.18556, "trades": 129, "taker_buy_base": 64829.44, "taker_buy_quote": 10827.74405 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 635197.84, "close_time": 1773471599999, "quote_volume": 105047.13205, "trades": 452, "taker_buy_base": 316407.11, "taker_buy_quote": 52306.83845 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 164138.78, "close_time": 1773475199999, "quote_volume": 26919.36997, "trades": 141, "taker_buy_base": 610.05, "taker_buy_quote": 100.65825 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 25502.96, "close_time": 1773478799999, "quote_volume": 4205.62026, "trades": 17, "taker_buy_base": 23134.82, "taker_buy_quote": 3817.2453 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 139327.78, "close_time": 1773482399999, "quote_volume": 22999.88516, "trades": 194, "taker_buy_base": 71245.43, "taker_buy_quote": 11766.29741 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 159246.07, "close_time": 1773485999999, "quote_volume": 26258.08479, "trades": 253, "taker_buy_base": 56585.67, "taker_buy_quote": 9337.08003 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 377140.19, "close_time": 1773489599999, "quote_volume": 62211.99192, "trades": 528, "taker_buy_base": 273126.04, "taker_buy_quote": 45065.7966 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 370828.6, "close_time": 1773493199999, "quote_volume": 60900.51208, "trades": 163, "taker_buy_base": 189797.18, "taker_buy_quote": 31200.04026 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 64948.69, "close_time": 1773496799999, "quote_volume": 10708.05422, "trades": 71, "taker_buy_base": 17688.97, "taker_buy_quote": 2919.26485 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 164827.81, "close_time": 1773500399999, "quote_volume": 27213.16728, "trades": 192, "taker_buy_base": 45633.91, "taker_buy_quote": 7543.52825 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 317401.65, "close_time": 1773503999999, "quote_volume": 52762.87878, "trades": 93, "taker_buy_base": 274557.49, "taker_buy_quote": 45639.46077 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 279592.04, "close_time": 1773507599999, "quote_volume": 46813.77518, "trades": 291, "taker_buy_base": 122294.41, "taker_buy_quote": 20510.54244 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 128391.09, "close_time": 1773511199999, "quote_volume": 21335.86929, "trades": 181, "taker_buy_base": 32105.15, "taker_buy_quote": 5329.56492 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 91214.05, "close_time": 1773514799999, "quote_volume": 15050.81511, "trades": 147, "taker_buy_base": 68252.23, "taker_buy_quote": 11262.23152 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 23968.68, "close_time": 1773518399999, "quote_volume": 3954.12996, "trades": 13, "taker_buy_base": 7370.4, "taker_buy_quote": 1216.21232 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 174066.62, "close_time": 1773521999999, "quote_volume": 28720.79992, "trades": 172, "taker_buy_base": 102927.27, "taker_buy_quote": 16982.99955 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 248396.6, "close_time": 1773525599999, "quote_volume": 40951.83426, "trades": 110, "taker_buy_base": 212692.81, "taker_buy_quote": 35094.75887 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 125777.89, "close_time": 1773529199999, "quote_volume": 20753.77526, "trades": 45, "taker_buy_base": 44657.34, "taker_buy_quote": 7368.88451 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 155218.09, "close_time": 1773532799999, "quote_volume": 25814.62389, "trades": 120, "taker_buy_base": 115638.36, "taker_buy_quote": 19244.09871 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 32068.9, "close_time": 1773536399999, "quote_volume": 5342.83409, "trades": 32, "taker_buy_base": 19396.69, "taker_buy_quote": 3239.24723 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 137535.08, "close_time": 1773539999999, "quote_volume": 23011.11203, "trades": 175, "taker_buy_base": 72990.76, "taker_buy_quote": 12209.78402 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 74998.16, "close_time": 1773543599999, "quote_volume": 12732.87011, "trades": 172, "taker_buy_base": 45287.34, "taker_buy_quote": 7686.28933 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.169, "high": 0.17, "low": 0.166, "close": 0.166, "volume": 193994.99, "close_time": 1773547199999, "quote_volume": 32547.50996, "trades": 186, "taker_buy_base": 63402.65, "taker_buy_quote": 10652.1632 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 113189.94, "close_time": 1773550799999, "quote_volume": 18789.53804, "trades": 113, "taker_buy_base": 86167.06, "taker_buy_quote": 14303.73996 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 131227.39, "close_time": 1773554399999, "quote_volume": 21912.44897, "trades": 129, "taker_buy_base": 59131.69, "taker_buy_quote": 9874.99223 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 137865.2, "close_time": 1773557999999, "quote_volume": 22885.0076, "trades": 78, "taker_buy_base": 39396.43, "taker_buy_quote": 6539.81467 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 291811.34, "close_time": 1773561599999, "quote_volume": 48478.33513, "trades": 177, "taker_buy_base": 118304.61, "taker_buy_quote": 19662.34955 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 100.33, "close_time": 1773565199999, "quote_volume": 16.70566, "trades": 4, "taker_buy_base": 50.88, "taker_buy_quote": 8.49696 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 130926.65, "close_time": 1773568799999, "quote_volume": 21784.18274, "trades": 111, "taker_buy_base": 47227.71, "taker_buy_quote": 7878.80295 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 51642.36, "close_time": 1773572399999, "quote_volume": 8572.54378, "trades": 25, "taker_buy_base": 28471.64, "taker_buy_quote": 4727.33775 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 152958.67, "close_time": 1773575999999, "quote_volume": 25542.53694, "trades": 153, "taker_buy_base": 45150.13, "taker_buy_quote": 7541.42271 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 29854.9, "close_time": 1773579599999, "quote_volume": 4985.64077, "trades": 37, "taker_buy_base": 23077.88, "taker_buy_quote": 3854.00596 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 168308.86, "close_time": 1773583199999, "quote_volume": 27914.88659, "trades": 104, "taker_buy_base": 124019.05, "taker_buy_quote": 20585.68792 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 165495.16, "close_time": 1773586799999, "quote_volume": 27521.2525, "trades": 106, "taker_buy_base": 115147.12, "taker_buy_quote": 19162.07386 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 237989.41, "close_time": 1773590399999, "quote_volume": 39506.53562, "trades": 63, "taker_buy_base": 121153.07, "taker_buy_quote": 20111.70318 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 178698.82, "close_time": 1773593999999, "quote_volume": 29714.09058, "trades": 126, "taker_buy_base": 85275.99, "taker_buy_quote": 14186.5141 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 360757.25, "close_time": 1773597599999, "quote_volume": 60256.49181, "trades": 241, "taker_buy_base": 176279.34, "taker_buy_quote": 29447.31402 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.165, "volume": 387649.02, "close_time": 1773601199999, "quote_volume": 64622.97821, "trades": 374, "taker_buy_base": 169936.14, "taker_buy_quote": 28323.90983 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 209099.13, "close_time": 1773604799999, "quote_volume": 34711.04728, "trades": 247, "taker_buy_base": 148692.33, "taker_buy_quote": 24683.54263 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 161637.56, "close_time": 1773608399999, "quote_volume": 27011.85254, "trades": 98, "taker_buy_base": 93927.18, "taker_buy_quote": 15706.43705 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 52099.33, "close_time": 1773611999999, "quote_volume": 8730.32933, "trades": 155, "taker_buy_base": 39197.98, "taker_buy_quote": 6576.55613 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.17, "volume": 347463.48, "close_time": 1773615599999, "quote_volume": 58565.82732, "trades": 415, "taker_buy_base": 179382.27, "taker_buy_quote": 30262.24189 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.169, "high": 0.171, "low": 0.167, "close": 0.17, "volume": 648814.48, "close_time": 1773619199999, "quote_volume": 109742.31401, "trades": 546, "taker_buy_base": 259920.7, "taker_buy_quote": 43993.40741 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 181259.54, "close_time": 1773622799999, "quote_volume": 30905.8, "trades": 207, "taker_buy_base": 113827.66, "taker_buy_quote": 19397.20726 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 345660.47, "close_time": 1773626399999, "quote_volume": 58946.77366, "trades": 197, "taker_buy_base": 177043.4, "taker_buy_quote": 30203.19599 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 189756.55, "close_time": 1773629999999, "quote_volume": 32183.87322, "trades": 149, "taker_buy_base": 87896.19, "taker_buy_quote": 14898.46399 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.17, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 405722.65, "close_time": 1773633599999, "quote_volume": 69949.693, "trades": 460, "taker_buy_base": 231147.81, "taker_buy_quote": 39849.03154 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.174, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 348896.09, "close_time": 1773637199999, "quote_volume": 60901.04619, "trades": 358, "taker_buy_base": 155412.38, "taker_buy_quote": 27170.70635 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 504589.95, "close_time": 1773640799999, "quote_volume": 89767.57797, "trades": 336, "taker_buy_base": 281863.62, "taker_buy_quote": 50188.86775 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 675459.96, "close_time": 1773644399999, "quote_volume": 121550.94203, "trades": 305, "taker_buy_base": 272605.58, "taker_buy_quote": 48931.18606 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.181, "high": 0.187, "low": 0.18, "close": 0.187, "volume": 1965046.92, "close_time": 1773647999999, "quote_volume": 360933.00671, "trades": 959, "taker_buy_base": 1349876.16, "taker_buy_quote": 248080.72052 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.187, "high": 0.19, "low": 0.184, "close": 0.186, "volume": 1373288.81, "close_time": 1773651599999, "quote_volume": 256239.91605, "trades": 955, "taker_buy_base": 720745.02, "taker_buy_quote": 134554.796 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.186, "high": 0.193, "low": 0.183, "close": 0.191, "volume": 1232318.27, "close_time": 1773655199999, "quote_volume": 231776.76244, "trades": 791, "taker_buy_base": 651062.46, "taker_buy_quote": 122558.00367 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.192, "high": 0.193, "low": 0.184, "close": 0.186, "volume": 1286578.73, "close_time": 1773658799999, "quote_volume": 241925.95343, "trades": 726, "taker_buy_base": 614425.81, "taker_buy_quote": 115337.26905 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.183, "volume": 891751.99, "close_time": 1773662399999, "quote_volume": 163024.49433, "trades": 555, "taker_buy_base": 342254.67, "taker_buy_quote": 62634.0572 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.183, "high": 0.189, "low": 0.181, "close": 0.188, "volume": 577176.17, "close_time": 1773665999999, "quote_volume": 106806.8904, "trades": 529, "taker_buy_base": 307539.47, "taker_buy_quote": 57086.07032 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.188, "high": 0.192, "low": 0.185, "close": 0.187, "volume": 714003.97, "close_time": 1773669599999, "quote_volume": 134903.60383, "trades": 666, "taker_buy_base": 315596.73, "taker_buy_quote": 59718.78075 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.187, "high": 0.192, "low": 0.186, "close": 0.191, "volume": 749762.01, "close_time": 1773673199999, "quote_volume": 140500.08385, "trades": 591, "taker_buy_base": 334857.95, "taker_buy_quote": 62751.45284 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.191, "high": 0.192, "low": 0.184, "close": 0.185, "volume": 977610.14, "close_time": 1773676799999, "quote_volume": 183770.41324, "trades": 560, "taker_buy_base": 428852.63, "taker_buy_quote": 80799.53763 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 318677.19, "close_time": 1773680399999, "quote_volume": 59096.32325, "trades": 356, "taker_buy_base": 163194.73, "taker_buy_quote": 30267.86244 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.188, "high": 0.192, "low": 0.187, "close": 0.19, "volume": 1333071.75, "close_time": 1773683999999, "quote_volume": 252606.76827, "trades": 661, "taker_buy_base": 676380.24, "taker_buy_quote": 128191.98044 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 1013070.54, "close_time": 1773687599999, "quote_volume": 191829.1993, "trades": 623, "taker_buy_base": 345584.21, "taker_buy_quote": 65542.75604 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 516313.82, "close_time": 1773691199999, "quote_volume": 98262.75385, "trades": 437, "taker_buy_base": 358600.86, "taker_buy_quote": 68312.51047 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 355866.58, "close_time": 1773694799999, "quote_volume": 67156.61276, "trades": 275, "taker_buy_base": 130121.24, "taker_buy_quote": 24607.3476 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 216610.34, "close_time": 1773698399999, "quote_volume": 40693.84104, "trades": 251, "taker_buy_base": 115146.73, "taker_buy_quote": 21640.74555 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 252966.91, "close_time": 1773701999999, "quote_volume": 48047.12114, "trades": 344, "taker_buy_base": 160864.49, "taker_buy_quote": 30561.77115 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 347143.42, "close_time": 1773705599999, "quote_volume": 65821.36416, "trades": 376, "taker_buy_base": 202782.66, "taker_buy_quote": 38460.38043 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 466574.47, "close_time": 1773709199999, "quote_volume": 88253.87142, "trades": 535, "taker_buy_base": 287109.26, "taker_buy_quote": 54317.50976 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 480646.13, "close_time": 1773712799999, "quote_volume": 91142.45843, "trades": 436, "taker_buy_base": 232038.96, "taker_buy_quote": 44005.68092 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 385455.07, "close_time": 1773716399999, "quote_volume": 72908.31098, "trades": 227, "taker_buy_base": 229969.13, "taker_buy_quote": 43499.15038 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.189, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 623740.32, "close_time": 1773719999999, "quote_volume": 118308.77589, "trades": 525, "taker_buy_base": 261795.22, "taker_buy_quote": 49655.16622 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.189, "high": 0.189, "low": 0.182, "close": 0.185, "volume": 415966.86, "close_time": 1773723599999, "quote_volume": 77213.1084, "trades": 437, "taker_buy_base": 197173.1, "taker_buy_quote": 36393.73784 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 233995.48, "close_time": 1773727199999, "quote_volume": 43193.96544, "trades": 191, "taker_buy_base": 121673.26, "taker_buy_quote": 22451.29879 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 712504.54, "close_time": 1773730799999, "quote_volume": 132084.90204, "trades": 666, "taker_buy_base": 390050.31, "taker_buy_quote": 72413.22045 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 541304.94, "close_time": 1773734399999, "quote_volume": 101231.40058, "trades": 690, "taker_buy_base": 371648.62, "taker_buy_quote": 69458.28149 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 470792.49, "close_time": 1773737999999, "quote_volume": 89018.04271, "trades": 480, "taker_buy_base": 254020.02, "taker_buy_quote": 48048.11205 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 395747.45, "close_time": 1773741599999, "quote_volume": 74677.33923, "trades": 304, "taker_buy_base": 185591.46, "taker_buy_quote": 35040.54065 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 478103.34, "close_time": 1773745199999, "quote_volume": 89921.62774, "trades": 283, "taker_buy_base": 266254.89, "taker_buy_quote": 50089.58695 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 198441.6, "close_time": 1773748799999, "quote_volume": 37242.61988, "trades": 235, "taker_buy_base": 89779.46, "taker_buy_quote": 16832.13036 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 185558.77, "close_time": 1773752399999, "quote_volume": 34342.89105, "trades": 152, "taker_buy_base": 73329.1, "taker_buy_quote": 13600.81396 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 418768.41, "close_time": 1773755999999, "quote_volume": 77582.41092, "trades": 478, "taker_buy_base": 197805.22, "taker_buy_quote": 36655.61325 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 596469.12, "close_time": 1773759599999, "quote_volume": 111562.72581, "trades": 741, "taker_buy_base": 356142.75, "taker_buy_quote": 66626.89879 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 447092.6, "close_time": 1773763199999, "quote_volume": 83434.35298, "trades": 455, "taker_buy_base": 221992.04, "taker_buy_quote": 41455.64062 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 250844.08, "close_time": 1773766799999, "quote_volume": 46626.39656, "trades": 196, "taker_buy_base": 91184.12, "taker_buy_quote": 16987.94752 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 329799.62, "close_time": 1773770399999, "quote_volume": 61329.28977, "trades": 310, "taker_buy_base": 156566.8, "taker_buy_quote": 29143.21333 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 111969.5, "close_time": 1773773999999, "quote_volume": 21039.91212, "trades": 185, "taker_buy_base": 72413.14, "taker_buy_quote": 13610.77172 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 147675.36, "close_time": 1773777599999, "quote_volume": 27774.73824, "trades": 216, "taker_buy_base": 40631.91, "taker_buy_quote": 7668.66764 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 234921.14, "close_time": 1773781199999, "quote_volume": 43812.29031, "trades": 341, "taker_buy_base": 114268.77, "taker_buy_quote": 21338.34337 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.187, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 294462.62, "close_time": 1773784799999, "quote_volume": 55718.8007, "trades": 333, "taker_buy_base": 146932.19, "taker_buy_quote": 27808.96351 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 146686.25, "close_time": 1773788399999, "quote_volume": 27824.10895, "trades": 133, "taker_buy_base": 70429.16, "taker_buy_quote": 13380.304 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 279216.94, "close_time": 1773791999999, "quote_volume": 52881.87857, "trades": 331, "taker_buy_base": 148029.16, "taker_buy_quote": 28045.05818 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 224348.6, "close_time": 1773795599999, "quote_volume": 42074.99081, "trades": 234, "taker_buy_base": 97957.53, "taker_buy_quote": 18364.10186 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 125459.08, "close_time": 1773799199999, "quote_volume": 23703.89188, "trades": 117, "taker_buy_base": 66976.19, "taker_buy_quote": 12642.73544 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.19, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 217954.57, "close_time": 1773802799999, "quote_volume": 41629.82144, "trades": 298, "taker_buy_base": 93841.74, "taker_buy_quote": 17931.18125 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.191, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 375227.47, "close_time": 1773806399999, "quote_volume": 71955.56623, "trades": 397, "taker_buy_base": 177438.42, "taker_buy_quote": 34044.01321 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 344755.32, "close_time": 1773809999999, "quote_volume": 65056.81922, "trades": 387, "taker_buy_base": 146968.52, "taker_buy_quote": 27787.17558 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 619371.5, "close_time": 1773813599999, "quote_volume": 117896.22307, "trades": 461, "taker_buy_base": 276432.78, "taker_buy_quote": 52677.59936 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 219411.9, "close_time": 1773817199999, "quote_volume": 41488.68838, "trades": 255, "taker_buy_base": 110088.47, "taker_buy_quote": 20815.29083 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 308706.37, "close_time": 1773820799999, "quote_volume": 58186.08693, "trades": 283, "taker_buy_base": 169802.38, "taker_buy_quote": 32027.64227 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 163747.74, "close_time": 1773824399999, "quote_volume": 30995.07028, "trades": 143, "taker_buy_base": 81807.01, "taker_buy_quote": 15498.01566 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 317758.83, "close_time": 1773827999999, "quote_volume": 59734.22642, "trades": 329, "taker_buy_base": 160861.93, "taker_buy_quote": 30242.58321 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 137478.71, "close_time": 1773831599999, "quote_volume": 25610.73542, "trades": 165, "taker_buy_base": 78340.7, "taker_buy_quote": 14591.18369 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.187, "high": 0.187, "low": 0.18, "close": 0.182, "volume": 530736.68, "close_time": 1773835199999, "quote_volume": 96945.04987, "trades": 520, "taker_buy_base": 184540.0, "taker_buy_quote": 33739.54192 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 504955.85, "close_time": 1773838799999, "quote_volume": 90623.32297, "trades": 554, "taker_buy_base": 201910.98, "taker_buy_quote": 36249.33089 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.179, "volume": 452581.71, "close_time": 1773842399999, "quote_volume": 80645.63282, "trades": 508, "taker_buy_base": 240438.96, "taker_buy_quote": 42891.79275 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 257475.03, "close_time": 1773845999999, "quote_volume": 45506.76667, "trades": 275, "taker_buy_base": 121972.2, "taker_buy_quote": 21598.70331 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 353685.07, "close_time": 1773849599999, "quote_volume": 62219.98007, "trades": 367, "taker_buy_base": 183977.77, "taker_buy_quote": 32372.52714 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 326940.66, "close_time": 1773853199999, "quote_volume": 57194.12385, "trades": 333, "taker_buy_base": 140149.83, "taker_buy_quote": 24521.02503 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.174, "high": 0.177, "low": 0.174, "close": 0.177, "volume": 386521.02, "close_time": 1773856799999, "quote_volume": 67580.83583, "trades": 304, "taker_buy_base": 189513.22, "taker_buy_quote": 33204.79585 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.177, "volume": 519376.05, "close_time": 1773860399999, "quote_volume": 92317.57978, "trades": 627, "taker_buy_base": 362119.46, "taker_buy_quote": 64349.47049 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 182465.26, "close_time": 1773863999999, "quote_volume": 32359.3839, "trades": 192, "taker_buy_base": 69569.3, "taker_buy_quote": 12335.36226 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 191790.08, "close_time": 1773867599999, "quote_volume": 33864.36331, "trades": 153, "taker_buy_base": 91772.86, "taker_buy_quote": 16233.65618 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 264114.88, "close_time": 1773871199999, "quote_volume": 47621.27544, "trades": 255, "taker_buy_base": 154261.4, "taker_buy_quote": 27899.49776 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 94065.04, "close_time": 1773874799999, "quote_volume": 17064.40583, "trades": 120, "taker_buy_base": 37868.55, "taker_buy_quote": 6887.6646 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 53010.52, "close_time": 1773878399999, "quote_volume": 9574.98829, "trades": 76, "taker_buy_base": 1649.69, "taker_buy_quote": 298.12789 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 152792.11, "close_time": 1773881999999, "quote_volume": 27598.20979, "trades": 90, "taker_buy_base": 73170.12, "taker_buy_quote": 13205.753 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 154591.58, "close_time": 1773885599999, "quote_volume": 27707.85816, "trades": 134, "taker_buy_base": 70628.04, "taker_buy_quote": 12674.71908 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 165863.41, "close_time": 1773889199999, "quote_volume": 29614.98172, "trades": 153, "taker_buy_base": 80455.22, "taker_buy_quote": 14386.44241 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 325359.0, "close_time": 1773892799999, "quote_volume": 58612.90707, "trades": 349, "taker_buy_base": 114792.03, "taker_buy_quote": 20692.52046 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 140707.05, "close_time": 1773896399999, "quote_volume": 25187.12023, "trades": 174, "taker_buy_base": 69756.83, "taker_buy_quote": 12487.03085 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 226619.19, "close_time": 1773899999999, "quote_volume": 40162.3069, "trades": 173, "taker_buy_base": 168160.1, "taker_buy_quote": 29802.3079 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 68166.27, "close_time": 1773903599999, "quote_volume": 12067.15263, "trades": 57, "taker_buy_base": 52081.42, "taker_buy_quote": 9220.13418 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 193714.9, "close_time": 1773907199999, "quote_volume": 34191.36458, "trades": 244, "taker_buy_base": 86391.05, "taker_buy_quote": 15253.61803 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 132959.5, "close_time": 1773910799999, "quote_volume": 23335.85611, "trades": 110, "taker_buy_base": 71198.24, "taker_buy_quote": 12488.51492 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 408290.81, "close_time": 1773914399999, "quote_volume": 72189.29672, "trades": 187, "taker_buy_base": 97883.16, "taker_buy_quote": 17316.9524 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 117644.21, "close_time": 1773917999999, "quote_volume": 20810.86676, "trades": 137, "taker_buy_base": 63974.05, "taker_buy_quote": 11313.38129 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 150966.23, "close_time": 1773921599999, "quote_volume": 26426.62205, "trades": 102, "taker_buy_base": 109180.14, "taker_buy_quote": 19114.0563 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 323556.75, "close_time": 1773925199999, "quote_volume": 56162.61144, "trades": 250, "taker_buy_base": 153244.25, "taker_buy_quote": 26625.98402 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.172, "high": 0.176, "low": 0.171, "close": 0.175, "volume": 360966.4, "close_time": 1773928799999, "quote_volume": 62408.32952, "trades": 361, "taker_buy_base": 157290.56, "taker_buy_quote": 27236.08984 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 202168.38, "close_time": 1773932399999, "quote_volume": 35047.85733, "trades": 206, "taker_buy_base": 73390.03, "taker_buy_quote": 12723.47098 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 443087.03, "close_time": 1773935999999, "quote_volume": 75985.75859, "trades": 427, "taker_buy_base": 246164.54, "taker_buy_quote": 42222.10003 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 119492.15, "close_time": 1773939599999, "quote_volume": 20433.99829, "trades": 138, "taker_buy_base": 61228.93, "taker_buy_quote": 10471.0759 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 112277.26, "close_time": 1773943199999, "quote_volume": 19264.42398, "trades": 109, "taker_buy_base": 78174.94, "taker_buy_quote": 13427.46177 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 36379.23, "close_time": 1773946799999, "quote_volume": 6292.27857, "trades": 46, "taker_buy_base": 7612.37, "taker_buy_quote": 1317.12677 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.173, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 561983.19, "close_time": 1773950399999, "quote_volume": 97299.86883, "trades": 631, "taker_buy_base": 264149.33, "taker_buy_quote": 45737.56715 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 349941.45, "close_time": 1773953999999, "quote_volume": 60189.9294, "trades": 257, "taker_buy_base": 202175.0, "taker_buy_quote": 34774.1 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 88028.09, "close_time": 1773957599999, "quote_volume": 15173.95828, "trades": 76, "taker_buy_base": 52123.72, "taker_buy_quote": 8983.38166 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 296400.85, "close_time": 1773961199999, "quote_volume": 50981.15298, "trades": 305, "taker_buy_base": 125694.45, "taker_buy_quote": 21619.68719 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 498713.98, "close_time": 1773964799999, "quote_volume": 86317.95473, "trades": 311, "taker_buy_base": 229154.62, "taker_buy_quote": 39672.90863 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 113835.98, "close_time": 1773968399999, "quote_volume": 19693.62454, "trades": 105, "taker_buy_base": 105756.67, "taker_buy_quote": 18295.90391 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 59407.01, "close_time": 1773971999999, "quote_volume": 10392.07636, "trades": 136, "taker_buy_base": 16432.1, "taker_buy_quote": 2875.41771 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 450948.2, "close_time": 1773975599999, "quote_volume": 78949.24682, "trades": 332, "taker_buy_base": 119920.07, "taker_buy_quote": 20938.7663 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 150972.88, "close_time": 1773979199999, "quote_volume": 26419.47739, "trades": 126, "taker_buy_base": 69320.81, "taker_buy_quote": 12145.66485 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 125683.31, "close_time": 1773982799999, "quote_volume": 22073.74339, "trades": 46, "taker_buy_base": 44080.75, "taker_buy_quote": 7725.39178 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 373811.48, "close_time": 1773986399999, "quote_volume": 66449.98218, "trades": 190, "taker_buy_base": 121242.79, "taker_buy_quote": 21540.35606 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 112006.48, "close_time": 1773989999999, "quote_volume": 19861.93828, "trades": 51, "taker_buy_base": 74615.54, "taker_buy_quote": 13243.7419 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 184287.34, "close_time": 1773993599999, "quote_volume": 32281.74915, "trades": 163, "taker_buy_base": 86610.0, "taker_buy_quote": 15179.69898 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 441876.17, "close_time": 1773997199999, "quote_volume": 78263.65071, "trades": 189, "taker_buy_base": 259670.78, "taker_buy_quote": 45997.27553 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.177, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 882376.21, "close_time": 1774000799999, "quote_volume": 156514.8751, "trades": 490, "taker_buy_base": 417142.84, "taker_buy_quote": 74085.03862 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 285147.32, "close_time": 1774004399999, "quote_volume": 50544.99693, "trades": 199, "taker_buy_base": 139392.49, "taker_buy_quote": 24715.49975 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 355348.38, "close_time": 1774007999999, "quote_volume": 63146.58638, "trades": 208, "taker_buy_base": 286009.1, "taker_buy_quote": 50825.58789 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 143843.9, "close_time": 1774011599999, "quote_volume": 25682.26941, "trades": 77, "taker_buy_base": 52765.73, "taker_buy_quote": 9401.49374 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 662890.03, "close_time": 1774015199999, "quote_volume": 117811.57285, "trades": 407, "taker_buy_base": 362850.02, "taker_buy_quote": 64521.25554 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 804798.42, "close_time": 1774018799999, "quote_volume": 142792.17024, "trades": 593, "taker_buy_base": 341856.71, "taker_buy_quote": 60735.66693 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.178, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 500174.22, "close_time": 1774022399999, "quote_volume": 89706.78833, "trades": 344, "taker_buy_base": 249404.75, "taker_buy_quote": 44716.67888 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 553126.35, "close_time": 1774025999999, "quote_volume": 99653.18731, "trades": 334, "taker_buy_base": 227455.36, "taker_buy_quote": 40936.2772 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 377606.69, "close_time": 1774029599999, "quote_volume": 67414.62763, "trades": 149, "taker_buy_base": 162659.32, "taker_buy_quote": 29096.59152 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.18, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 460555.28, "close_time": 1774033199999, "quote_volume": 81889.96539, "trades": 314, "taker_buy_base": 184487.76, "taker_buy_quote": 32808.39887 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 789499.09, "close_time": 1774036799999, "quote_volume": 139047.33964, "trades": 714, "taker_buy_base": 447330.78, "taker_buy_quote": 78835.53655 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 258084.61, "close_time": 1774040399999, "quote_volume": 45649.1147, "trades": 202, "taker_buy_base": 118676.06, "taker_buy_quote": 20965.37168 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.177, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 426181.21, "close_time": 1774043999999, "quote_volume": 76260.76711, "trades": 375, "taker_buy_base": 263308.19, "taker_buy_quote": 47119.06503 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 69060.66, "close_time": 1774047599999, "quote_volume": 12423.46207, "trades": 41, "taker_buy_base": 25010.31, "taker_buy_quote": 4501.8558 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 246515.85, "close_time": 1774051199999, "quote_volume": 43962.96598, "trades": 363, "taker_buy_base": 119460.15, "taker_buy_quote": 21310.27795 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 268178.0, "close_time": 1774054799999, "quote_volume": 48000.3189, "trades": 219, "taker_buy_base": 180696.94, "taker_buy_quote": 32344.89533 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 474826.16, "close_time": 1774058399999, "quote_volume": 84539.62027, "trades": 366, "taker_buy_base": 167922.83, "taker_buy_quote": 29910.82753 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 172496.12, "close_time": 1774061999999, "quote_volume": 30837.49766, "trades": 64, "taker_buy_base": 69005.98, "taker_buy_quote": 12343.5042 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 213453.63, "close_time": 1774065599999, "quote_volume": 38336.59931, "trades": 199, "taker_buy_base": 126681.69, "taker_buy_quote": 22789.12585 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 76258.35, "close_time": 1774069199999, "quote_volume": 13678.18806, "trades": 66, "taker_buy_base": 31398.27, "taker_buy_quote": 5648.23374 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 292710.39, "close_time": 1774072799999, "quote_volume": 52535.21468, "trades": 189, "taker_buy_base": 104378.9, "taker_buy_quote": 18744.07279 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 430772.99, "close_time": 1774076399999, "quote_volume": 77301.90889, "trades": 187, "taker_buy_base": 141929.24, "taker_buy_quote": 25418.61256 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 331681.39, "close_time": 1774079999999, "quote_volume": 59372.87346, "trades": 80, "taker_buy_base": 197924.07, "taker_buy_quote": 35430.31318 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 132388.29, "close_time": 1774083599999, "quote_volume": 23844.77262, "trades": 82, "taker_buy_base": 99054.21, "taker_buy_quote": 17846.98356 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 4538.22, "close_time": 1774087199999, "quote_volume": 820.04433, "trades": 18, "taker_buy_base": 3164.73, "taker_buy_quote": 572.81613 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 273248.96, "close_time": 1774090799999, "quote_volume": 49178.00261, "trades": 122, "taker_buy_base": 183542.53, "taker_buy_quote": 33037.74309 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 98975.93, "close_time": 1774094399999, "quote_volume": 17815.2175, "trades": 48, "taker_buy_base": 23553.73, "taker_buy_quote": 4239.6714 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 824.22, "close_time": 1774097999999, "quote_volume": 147.7576, "trades": 5, "taker_buy_base": 222.22, "taker_buy_quote": 39.9996 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 190871.18, "close_time": 1774101599999, "quote_volume": 34164.70964, "trades": 84, "taker_buy_base": 48681.35, "taker_buy_quote": 8713.96165 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 473110.33, "close_time": 1774105199999, "quote_volume": 84740.80761, "trades": 267, "taker_buy_base": 243658.9, "taker_buy_quote": 43669.11895 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 145043.74, "close_time": 1774108799999, "quote_volume": 26115.03235, "trades": 251, "taker_buy_base": 95906.55, "taker_buy_quote": 17271.45211 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 723194.26, "close_time": 1774112399999, "quote_volume": 131621.57206, "trades": 435, "taker_buy_base": 236131.21, "taker_buy_quote": 42976.28529 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 602200.64, "close_time": 1774115999999, "quote_volume": 109180.91569, "trades": 254, "taker_buy_base": 326400.21, "taker_buy_quote": 59192.00458 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 298862.4, "close_time": 1774119599999, "quote_volume": 53983.16615, "trades": 131, "taker_buy_base": 150415.79, "taker_buy_quote": 27205.07616 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 114214.08, "close_time": 1774123199999, "quote_volume": 20552.81621, "trades": 76, "taker_buy_base": 57461.72, "taker_buy_quote": 10343.29209 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 310101.27, "close_time": 1774126799999, "quote_volume": 56063.10731, "trades": 259, "taker_buy_base": 179311.23, "taker_buy_quote": 32413.48043 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 174416.47, "close_time": 1774130399999, "quote_volume": 31745.6932, "trades": 163, "taker_buy_base": 74467.57, "taker_buy_quote": 13555.02183 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 139862.78, "close_time": 1774133999999, "quote_volume": 25379.03063, "trades": 107, "taker_buy_base": 65300.13, "taker_buy_quote": 11861.31292 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.181, "high": 0.181, "low": 0.173, "close": 0.174, "volume": 542900.11, "close_time": 1774137599999, "quote_volume": 96894.12555, "trades": 799, "taker_buy_base": 181786.56, "taker_buy_quote": 32267.64615 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 1306457.76, "close_time": 1774141199999, "quote_volume": 226626.63351, "trades": 944, "taker_buy_base": 587147.31, "taker_buy_quote": 101900.05068 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 229121.47, "close_time": 1774144799999, "quote_volume": 39784.01354, "trades": 209, "taker_buy_base": 106372.97, "taker_buy_quote": 18482.78061 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 277943.61, "close_time": 1774148399999, "quote_volume": 48702.48269, "trades": 208, "taker_buy_base": 155589.53, "taker_buy_quote": 27238.26412 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 446597.18, "close_time": 1774151999999, "quote_volume": 78735.19857, "trades": 274, "taker_buy_base": 163653.6, "taker_buy_quote": 28902.4668 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 794427.49, "close_time": 1774155599999, "quote_volume": 139551.94818, "trades": 365, "taker_buy_base": 576867.79, "taker_buy_quote": 101464.60706 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 149032.76, "close_time": 1774159199999, "quote_volume": 26017.53344, "trades": 170, "taker_buy_base": 62198.88, "taker_buy_quote": 10880.31606 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 105650.26, "close_time": 1774162799999, "quote_volume": 18276.53082, "trades": 80, "taker_buy_base": 39713.34, "taker_buy_quote": 6870.40782 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 307534.84, "close_time": 1774166399999, "quote_volume": 53160.62051, "trades": 274, "taker_buy_base": 163576.09, "taker_buy_quote": 28284.37581 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 317706.81, "close_time": 1774169999999, "quote_volume": 54577.80814, "trades": 348, "taker_buy_base": 191217.07, "taker_buy_quote": 32862.09694 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 13477.52, "close_time": 1774173599999, "quote_volume": 2342.56437, "trades": 57, "taker_buy_base": 9211.35, "taker_buy_quote": 1600.55312 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 280597.14, "close_time": 1774177199999, "quote_volume": 48432.72467, "trades": 280, "taker_buy_base": 100288.37, "taker_buy_quote": 17296.77627 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 146165.21, "close_time": 1774180799999, "quote_volume": 25284.15605, "trades": 56, "taker_buy_base": 46383.19, "taker_buy_quote": 8024.86659 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.175, "volume": 124438.56, "close_time": 1774184399999, "quote_volume": 21680.74959, "trades": 135, "taker_buy_base": 71867.94, "taker_buy_quote": 12488.16424 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 378137.06, "close_time": 1774187999999, "quote_volume": 66149.4239, "trades": 177, "taker_buy_base": 123066.15, "taker_buy_quote": 21536.73584 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 200070.42, "close_time": 1774191599999, "quote_volume": 35024.21931, "trades": 128, "taker_buy_base": 78419.41, "taker_buy_quote": 13737.79195 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 91437.3, "close_time": 1774195199999, "quote_volume": 16000.81997, "trades": 85, "taker_buy_base": 74662.02, "taker_buy_quote": 13065.8535 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 141450.28, "close_time": 1774198799999, "quote_volume": 24691.32057, "trades": 92, "taker_buy_base": 83527.64, "taker_buy_quote": 14602.43751 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 491690.49, "close_time": 1774202399999, "quote_volume": 85570.59226, "trades": 114, "taker_buy_base": 241708.97, "taker_buy_quote": 42058.74071 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 311119.37, "close_time": 1774205999999, "quote_volume": 53602.75844, "trades": 193, "taker_buy_base": 216398.3, "taker_buy_quote": 37259.46475 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 390457.48, "close_time": 1774209599999, "quote_volume": 67054.3451, "trades": 120, "taker_buy_base": 141928.56, "taker_buy_quote": 24384.80388 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 206917.01, "close_time": 1774213199999, "quote_volume": 35463.45134, "trades": 84, "taker_buy_base": 121930.13, "taker_buy_quote": 20905.02579 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.171, "high": 0.172, "low": 0.167, "close": 0.169, "volume": 360056.55, "close_time": 1774216799999, "quote_volume": 60908.74828, "trades": 321, "taker_buy_base": 151057.78, "taker_buy_quote": 25535.95682 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.169, "high": 0.173, "low": 0.168, "close": 0.172, "volume": 485020.63, "close_time": 1774220399999, "quote_volume": 82617.25156, "trades": 517, "taker_buy_base": 253720.83, "taker_buy_quote": 43190.47335 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 195266.53, "close_time": 1774223999999, "quote_volume": 33724.7502, "trades": 268, "taker_buy_base": 75340.79, "taker_buy_quote": 13012.07437 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 759694.18, "close_time": 1774227599999, "quote_volume": 130767.47289, "trades": 517, "taker_buy_base": 382501.95, "taker_buy_quote": 65875.44293 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 254632.7, "close_time": 1774231199999, "quote_volume": 44349.02979, "trades": 159, "taker_buy_base": 147474.15, "taker_buy_quote": 25712.01648 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 347392.62, "close_time": 1774234799999, "quote_volume": 60549.3336, "trades": 196, "taker_buy_base": 168116.15, "taker_buy_quote": 29331.08306 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 174366.57, "close_time": 1774238399999, "quote_volume": 30641.71407, "trades": 121, "taker_buy_base": 105582.86, "taker_buy_quote": 18538.67793 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.178, "volume": 310475.55, "close_time": 1774241999999, "quote_volume": 55062.19736, "trades": 152, "taker_buy_base": 117563.33, "taker_buy_quote": 20882.88123 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 178129.39, "close_time": 1774245599999, "quote_volume": 31635.16177, "trades": 180, "taker_buy_base": 112076.7, "taker_buy_quote": 19913.3349 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 425174.69, "close_time": 1774249199999, "quote_volume": 75218.96224, "trades": 451, "taker_buy_base": 156875.97, "taker_buy_quote": 27759.91071 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.176, "high": 0.177, "low": 0.173, "close": 0.174, "volume": 888282.28, "close_time": 1774252799999, "quote_volume": 155620.66004, "trades": 570, "taker_buy_base": 501851.11, "taker_buy_quote": 88098.03612 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.175, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 343867.24, "close_time": 1774256399999, "quote_volume": 59874.47524, "trades": 157, "taker_buy_base": 102784.42, "taker_buy_quote": 17929.57836 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 182037.39, "close_time": 1774259999999, "quote_volume": 31240.44051, "trades": 197, "taker_buy_base": 90319.02, "taker_buy_quote": 15529.78367 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 1039463.68, "close_time": 1774263599999, "quote_volume": 180382.99081, "trades": 453, "taker_buy_base": 464839.76, "taker_buy_quote": 80588.54293 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.172, "high": 0.182, "low": 0.172, "close": 0.177, "volume": 1514548.6, "close_time": 1774267199999, "quote_volume": 270424.71167, "trades": 1623, "taker_buy_base": 680590.71, "taker_buy_quote": 121320.68034 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 413742.93, "close_time": 1774270799999, "quote_volume": 73999.8628, "trades": 459, "taker_buy_base": 186924.03, "taker_buy_quote": 33469.71811 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 406678.83, "close_time": 1774274399999, "quote_volume": 73311.18101, "trades": 330, "taker_buy_base": 266879.09, "taker_buy_quote": 48120.90034 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 605811.1, "close_time": 1774277999999, "quote_volume": 110030.59627, "trades": 385, "taker_buy_base": 246398.49, "taker_buy_quote": 44820.21434 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 791318.69, "close_time": 1774281599999, "quote_volume": 146065.15138, "trades": 578, "taker_buy_base": 425122.12, "taker_buy_quote": 78488.55778 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 573300.92, "close_time": 1774285199999, "quote_volume": 105385.5727, "trades": 333, "taker_buy_base": 281022.79, "taker_buy_quote": 51631.53505 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.186, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 593173.94, "close_time": 1774288799999, "quote_volume": 110855.80791, "trades": 439, "taker_buy_base": 266061.95, "taker_buy_quote": 49750.22638 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.188, "high": 0.194, "low": 0.188, "close": 0.193, "volume": 615549.07, "close_time": 1774292399999, "quote_volume": 117828.18653, "trades": 629, "taker_buy_base": 268147.81, "taker_buy_quote": 51317.54076 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.194, "high": 0.194, "low": 0.188, "close": 0.188, "volume": 618332.28, "close_time": 1774295999999, "quote_volume": 117251.11467, "trades": 474, "taker_buy_base": 306577.02, "taker_buy_quote": 58174.47001 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 207988.53, "close_time": 1774299599999, "quote_volume": 39395.88343, "trades": 283, "taker_buy_base": 119762.23, "taker_buy_quote": 22713.9785 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 73387.08, "close_time": 1774303199999, "quote_volume": 13845.35631, "trades": 122, "taker_buy_base": 29106.35, "taker_buy_quote": 5503.24127 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 267123.47, "close_time": 1774306799999, "quote_volume": 49584.72348, "trades": 286, "taker_buy_base": 114639.99, "taker_buy_quote": 21291.94068 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 217547.59, "close_time": 1774310399999, "quote_volume": 40282.17143, "trades": 301, "taker_buy_base": 107114.66, "taker_buy_quote": 19829.36356 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 202220.67, "close_time": 1774313999999, "quote_volume": 37633.4417, "trades": 197, "taker_buy_base": 103396.11, "taker_buy_quote": 19254.66434 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 496463.48, "close_time": 1774317599999, "quote_volume": 92127.79053, "trades": 353, "taker_buy_base": 183761.25, "taker_buy_quote": 34139.72039 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 87000.94, "close_time": 1774321199999, "quote_volume": 16110.13795, "trades": 119, "taker_buy_base": 50775.44, "taker_buy_quote": 9405.70944 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 150657.92, "close_time": 1774324799999, "quote_volume": 28038.94415, "trades": 180, "taker_buy_base": 71348.82, "taker_buy_quote": 13254.96579 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 78856.06, "close_time": 1774328399999, "quote_volume": 14704.06509, "trades": 89, "taker_buy_base": 35636.63, "taker_buy_quote": 6646.33044 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 426037.9, "close_time": 1774331999999, "quote_volume": 79820.1322, "trades": 208, "taker_buy_base": 176331.99, "taker_buy_quote": 33068.01472 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 97182.01, "close_time": 1774335599999, "quote_volume": 18171.7426, "trades": 80, "taker_buy_base": 33676.57, "taker_buy_quote": 6297.78596 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.186, "high": 0.19, "low": 0.186, "close": 0.19, "volume": 232603.72, "close_time": 1774339199999, "quote_volume": 43828.009, "trades": 331, "taker_buy_base": 167352.13, "taker_buy_quote": 31523.77957 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 150032.37, "close_time": 1774342799999, "quote_volume": 28463.78504, "trades": 143, "taker_buy_base": 83438.32, "taker_buy_quote": 15838.48945 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 463992.34, "close_time": 1774346399999, "quote_volume": 87886.72594, "trades": 293, "taker_buy_base": 194484.96, "taker_buy_quote": 36887.48529 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 215808.6, "close_time": 1774349999999, "quote_volume": 41003.68635, "trades": 299, "taker_buy_base": 113642.52, "taker_buy_quote": 21592.13115 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 449154.26, "close_time": 1774353599999, "quote_volume": 84242.83963, "trades": 499, "taker_buy_base": 286274.49, "taker_buy_quote": 53669.41127 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 151334.72, "close_time": 1774357199999, "quote_volume": 28232.48516, "trades": 169, "taker_buy_base": 41271.33, "taker_buy_quote": 7719.02045 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 332942.14, "close_time": 1774360799999, "quote_volume": 62298.80469, "trades": 216, "taker_buy_base": 120220.54, "taker_buy_quote": 22519.19276 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 472845.99, "close_time": 1774364399999, "quote_volume": 88491.01076, "trades": 483, "taker_buy_base": 201166.26, "taker_buy_quote": 37719.46001 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 214302.89, "close_time": 1774367999999, "quote_volume": 40552.8343, "trades": 328, "taker_buy_base": 123114.59, "taker_buy_quote": 23320.01773 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 174430.0, "close_time": 1774371599999, "quote_volume": 32817.13746, "trades": 143, "taker_buy_base": 70837.25, "taker_buy_quote": 13331.67428 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 276188.73, "close_time": 1774375199999, "quote_volume": 51699.21348, "trades": 278, "taker_buy_base": 115751.71, "taker_buy_quote": 21711.26921 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 224300.25, "close_time": 1774378799999, "quote_volume": 42165.20318, "trades": 123, "taker_buy_base": 49017.65, "taker_buy_quote": 9218.59231 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 106260.64, "close_time": 1774382399999, "quote_volume": 20230.52533, "trades": 174, "taker_buy_base": 68323.56, "taker_buy_quote": 13006.57505 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.191, "high": 0.196, "low": 0.19, "close": 0.195, "volume": 242259.18, "close_time": 1774385999999, "quote_volume": 47131.04173, "trades": 426, "taker_buy_base": 170909.09, "taker_buy_quote": 33257.40284 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 105166.97, "close_time": 1774389599999, "quote_volume": 20387.34284, "trades": 214, "taker_buy_base": 71205.29, "taker_buy_quote": 13821.23111 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.193, "volume": 190980.32, "close_time": 1774393199999, "quote_volume": 36770.34001, "trades": 364, "taker_buy_base": 87482.16, "taker_buy_quote": 16837.93128 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 152144.24, "close_time": 1774396799999, "quote_volume": 29211.7316, "trades": 246, "taker_buy_base": 69751.12, "taker_buy_quote": 13394.03723 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 259061.98, "close_time": 1774400399999, "quote_volume": 49783.17098, "trades": 570, "taker_buy_base": 108113.3, "taker_buy_quote": 20789.78911 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 25482.17, "close_time": 1774403999999, "quote_volume": 4892.66301, "trades": 65, "taker_buy_base": 15461.66, "taker_buy_quote": 2968.97509 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 175967.71, "close_time": 1774407599999, "quote_volume": 33724.29736, "trades": 252, "taker_buy_base": 100972.18, "taker_buy_quote": 19376.52255 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 87562.12, "close_time": 1774411199999, "quote_volume": 16682.84375, "trades": 92, "taker_buy_base": 55447.77, "taker_buy_quote": 10579.24637 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 156512.92, "close_time": 1774414799999, "quote_volume": 30067.34079, "trades": 184, "taker_buy_base": 121679.78, "taker_buy_quote": 23391.1151 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 267899.41, "close_time": 1774418399999, "quote_volume": 52139.05951, "trades": 386, "taker_buy_base": 161335.13, "taker_buy_quote": 31386.78482 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 314820.27, "close_time": 1774421999999, "quote_volume": 61683.98684, "trades": 429, "taker_buy_base": 165698.23, "taker_buy_quote": 32478.10981 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 592266.92, "close_time": 1774425599999, "quote_volume": 116902.76827, "trades": 617, "taker_buy_base": 290592.18, "taker_buy_quote": 57352.19781 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 686154.45, "close_time": 1774429199999, "quote_volume": 135626.86851, "trades": 1040, "taker_buy_base": 363562.4, "taker_buy_quote": 71850.21715 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 269387.72, "close_time": 1774432799999, "quote_volume": 53033.4311, "trades": 145, "taker_buy_base": 107069.67, "taker_buy_quote": 21095.05971 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 86757.83, "close_time": 1774436399999, "quote_volume": 17080.58765, "trades": 62, "taker_buy_base": 39586.22, "taker_buy_quote": 7798.49137 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 118588.43, "close_time": 1774439999999, "quote_volume": 23318.1587, "trades": 84, "taker_buy_base": 59881.51, "taker_buy_quote": 11764.55532 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.201, "volume": 989511.84, "close_time": 1774443599999, "quote_volume": 195734.3927, "trades": 759, "taker_buy_base": 546688.83, "taker_buy_quote": 108049.48598 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 202341.43, "close_time": 1774447199999, "quote_volume": 40608.44224, "trades": 219, "taker_buy_base": 96591.37, "taker_buy_quote": 19420.89287 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.199, "high": 0.201, "low": 0.196, "close": 0.196, "volume": 535905.31, "close_time": 1774450799999, "quote_volume": 105935.48087, "trades": 347, "taker_buy_base": 250034.21, "taker_buy_quote": 49582.77446 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 262071.63, "close_time": 1774454399999, "quote_volume": 51302.75459, "trades": 225, "taker_buy_base": 109172.85, "taker_buy_quote": 21393.85271 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 473744.72, "close_time": 1774457999999, "quote_volume": 92687.38864, "trades": 314, "taker_buy_base": 217756.05, "taker_buy_quote": 42606.50159 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 829682.7, "close_time": 1774461599999, "quote_volume": 162848.97, "trades": 676, "taker_buy_base": 307276.67, "taker_buy_quote": 60277.38345 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 1116920.16, "close_time": 1774465199999, "quote_volume": 217604.99553, "trades": 1023, "taker_buy_base": 718291.34, "taker_buy_quote": 140056.86301 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 85279.32, "close_time": 1774468799999, "quote_volume": 16490.65124, "trades": 57, "taker_buy_base": 31303.94, "taker_buy_quote": 6072.81789 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 250871.87, "close_time": 1774472399999, "quote_volume": 47975.32651, "trades": 397, "taker_buy_base": 191113.42, "taker_buy_quote": 36552.87024 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 248573.61, "close_time": 1774475999999, "quote_volume": 47579.41495, "trades": 184, "taker_buy_base": 142733.0, "taker_buy_quote": 27334.47583 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 155291.9, "close_time": 1774479599999, "quote_volume": 29802.03265, "trades": 137, "taker_buy_base": 77719.6, "taker_buy_quote": 14922.42227 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 305987.63, "close_time": 1774483199999, "quote_volume": 58190.7266, "trades": 290, "taker_buy_base": 163991.97, "taker_buy_quote": 31173.99539 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 140191.45, "close_time": 1774486799999, "quote_volume": 26560.20012, "trades": 158, "taker_buy_base": 54644.24, "taker_buy_quote": 10376.68824 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 265556.31, "close_time": 1774490399999, "quote_volume": 50454.63327, "trades": 74, "taker_buy_base": 29358.87, "taker_buy_quote": 5578.1853 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 183140.18, "close_time": 1774493999999, "quote_volume": 34649.67359, "trades": 116, "taker_buy_base": 104224.56, "taker_buy_quote": 19735.7959 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 419753.67, "close_time": 1774497599999, "quote_volume": 79536.89307, "trades": 519, "taker_buy_base": 214659.29, "taker_buy_quote": 40713.96024 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 313799.23, "close_time": 1774501199999, "quote_volume": 59619.2642, "trades": 341, "taker_buy_base": 129906.08, "taker_buy_quote": 24682.34282 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 345468.85, "close_time": 1774504799999, "quote_volume": 65447.50752, "trades": 258, "taker_buy_base": 228174.19, "taker_buy_quote": 43290.70394 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 231974.11, "close_time": 1774508399999, "quote_volume": 43734.06264, "trades": 234, "taker_buy_base": 49228.22, "taker_buy_quote": 9266.76442 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 107873.9, "close_time": 1774511999999, "quote_volume": 20387.16864, "trades": 181, "taker_buy_base": 85534.51, "taker_buy_quote": 16166.02239 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 120414.88, "close_time": 1774515599999, "quote_volume": 22647.84194, "trades": 130, "taker_buy_base": 73678.65, "taker_buy_quote": 13861.4307 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 199766.53, "close_time": 1774519199999, "quote_volume": 37480.31328, "trades": 160, "taker_buy_base": 87197.61, "taker_buy_quote": 16389.25667 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 237221.73, "close_time": 1774522799999, "quote_volume": 44342.22663, "trades": 164, "taker_buy_base": 134949.04, "taker_buy_quote": 25237.14073 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 276253.27, "close_time": 1774526399999, "quote_volume": 51524.17804, "trades": 271, "taker_buy_base": 154677.52, "taker_buy_quote": 28824.05989 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 163713.5, "close_time": 1774529999999, "quote_volume": 30450.2336, "trades": 297, "taker_buy_base": 62651.95, "taker_buy_quote": 11653.2627 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 237181.0, "close_time": 1774533599999, "quote_volume": 44471.48624, "trades": 374, "taker_buy_base": 153844.88, "taker_buy_quote": 28864.9697 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 461117.9, "close_time": 1774537199999, "quote_volume": 86603.18705, "trades": 704, "taker_buy_base": 237170.92, "taker_buy_quote": 44519.9723 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 591000.39, "close_time": 1774540799999, "quote_volume": 111000.47792, "trades": 915, "taker_buy_base": 235697.47, "taker_buy_quote": 44316.87293 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 216344.18, "close_time": 1774544399999, "quote_volume": 40602.5852, "trades": 181, "taker_buy_base": 27525.83, "taker_buy_quote": 5152.47765 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 234854.47, "close_time": 1774547999999, "quote_volume": 43655.39322, "trades": 214, "taker_buy_base": 84158.99, "taker_buy_quote": 15711.03645 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 245979.25, "close_time": 1774551599999, "quote_volume": 45571.25168, "trades": 274, "taker_buy_base": 123748.12, "taker_buy_quote": 22964.19788 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 139874.81, "close_time": 1774555199999, "quote_volume": 25861.93937, "trades": 124, "taker_buy_base": 66697.56, "taker_buy_quote": 12337.05922 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 362078.4, "close_time": 1774558799999, "quote_volume": 67718.99696, "trades": 358, "taker_buy_base": 169871.77, "taker_buy_quote": 31772.72827 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 116848.07, "close_time": 1774562399999, "quote_volume": 22078.38597, "trades": 186, "taker_buy_base": 71808.77, "taker_buy_quote": 13567.77419 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 68366.98, "close_time": 1774565999999, "quote_volume": 12852.63321, "trades": 48, "taker_buy_base": 2985.65, "taker_buy_quote": 561.35511 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 238975.01, "close_time": 1774569599999, "quote_volume": 44758.45443, "trades": 186, "taker_buy_base": 152955.98, "taker_buy_quote": 28650.55834 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 265801.42, "close_time": 1774573199999, "quote_volume": 49779.65809, "trades": 373, "taker_buy_base": 116882.3, "taker_buy_quote": 21914.74941 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 246005.29, "close_time": 1774576799999, "quote_volume": 46339.81433, "trades": 296, "taker_buy_base": 135680.92, "taker_buy_quote": 25570.69475 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 185452.64, "close_time": 1774580399999, "quote_volume": 35012.54762, "trades": 47, "taker_buy_base": 22267.7, "taker_buy_quote": 4208.5953 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 206721.91, "close_time": 1774583999999, "quote_volume": 38656.96688, "trades": 309, "taker_buy_base": 97899.22, "taker_buy_quote": 18307.15414 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 117881.28, "close_time": 1774587599999, "quote_volume": 21829.89653, "trades": 258, "taker_buy_base": 31779.71, "taker_buy_quote": 5879.27323 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 279582.79, "close_time": 1774591199999, "quote_volume": 51576.09483, "trades": 348, "taker_buy_base": 115631.23, "taker_buy_quote": 21308.55157 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 412003.6, "close_time": 1774594799999, "quote_volume": 75425.44192, "trades": 440, "taker_buy_base": 194428.31, "taker_buy_quote": 35601.56628 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 253395.45, "close_time": 1774598399999, "quote_volume": 46540.20215, "trades": 223, "taker_buy_base": 141162.23, "taker_buy_quote": 25933.49085 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.184, "high": 0.184, "low": 0.179, "close": 0.18, "volume": 306576.82, "close_time": 1774601999999, "quote_volume": 55720.29465, "trades": 476, "taker_buy_base": 113876.25, "taker_buy_quote": 20669.83012 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 209774.92, "close_time": 1774605599999, "quote_volume": 37515.29999, "trades": 215, "taker_buy_base": 81073.14, "taker_buy_quote": 14496.63974 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 435522.26, "close_time": 1774609199999, "quote_volume": 77204.39678, "trades": 605, "taker_buy_base": 249042.42, "taker_buy_quote": 44076.41004 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 61129.72, "close_time": 1774612799999, "quote_volume": 10741.94027, "trades": 80, "taker_buy_base": 22250.19, "taker_buy_quote": 3918.98362 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 238063.97, "close_time": 1774616399999, "quote_volume": 41894.03213, "trades": 117, "taker_buy_base": 180931.07, "taker_buy_quote": 31843.96691 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 336156.41, "close_time": 1774619999999, "quote_volume": 59029.24809, "trades": 228, "taker_buy_base": 157183.44, "taker_buy_quote": 27593.43152 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.174, "volume": 227584.57, "close_time": 1774623599999, "quote_volume": 39893.07143, "trades": 293, "taker_buy_base": 106969.86, "taker_buy_quote": 18799.92344 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 1129545.79, "close_time": 1774627199999, "quote_volume": 196642.8729, "trades": 976, "taker_buy_base": 399188.88, "taker_buy_quote": 69581.94958 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 144539.99, "close_time": 1774630799999, "quote_volume": 24945.12681, "trades": 208, "taker_buy_base": 61593.82, "taker_buy_quote": 10635.62408 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 328570.57, "close_time": 1774634399999, "quote_volume": 56879.02714, "trades": 395, "taker_buy_base": 178108.14, "taker_buy_quote": 30831.28111 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 555753.14, "close_time": 1774637999999, "quote_volume": 95831.00293, "trades": 560, "taker_buy_base": 371667.7, "taker_buy_quote": 64022.53896 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 459582.93, "close_time": 1774641599999, "quote_volume": 78598.03459, "trades": 709, "taker_buy_base": 155267.43, "taker_buy_quote": 26560.13312 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.175, "volume": 512566.24, "close_time": 1774645199999, "quote_volume": 88652.32834, "trades": 650, "taker_buy_base": 302771.38, "taker_buy_quote": 52337.32814 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.176, "high": 0.179, "low": 0.169, "close": 0.171, "volume": 1157134.06, "close_time": 1774648799999, "quote_volume": 201718.78721, "trades": 1146, "taker_buy_base": 597440.22, "taker_buy_quote": 104020.89858 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 213007.24, "close_time": 1774652399999, "quote_volume": 36221.58053, "trades": 156, "taker_buy_base": 18237.55, "taker_buy_quote": 3113.80376 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 87235.21, "close_time": 1774655999999, "quote_volume": 14865.86274, "trades": 104, "taker_buy_base": 36539.67, "taker_buy_quote": 6236.56024 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.17, "high": 0.174, "low": 0.17, "close": 0.174, "volume": 136677.17, "close_time": 1774659599999, "quote_volume": 23498.78541, "trades": 130, "taker_buy_base": 88413.56, "taker_buy_quote": 15199.63443 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 140487.51, "close_time": 1774663199999, "quote_volume": 24209.97766, "trades": 261, "taker_buy_base": 42767.2, "taker_buy_quote": 7389.33018 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 242251.58, "close_time": 1774666799999, "quote_volume": 41795.61935, "trades": 318, "taker_buy_base": 128130.28, "taker_buy_quote": 22108.79053 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 11166.17, "close_time": 1774670399999, "quote_volume": 1909.44977, "trades": 28, "taker_buy_base": 2810.95, "taker_buy_quote": 480.70715 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 15551.49, "close_time": 1774673999999, "quote_volume": 2657.62613, "trades": 36, "taker_buy_base": 10465.33, "taker_buy_quote": 1789.57143 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 113937.74, "close_time": 1774677599999, "quote_volume": 19478.69966, "trades": 32, "taker_buy_base": 9626.39, "taker_buy_quote": 1646.11269 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 261957.02, "close_time": 1774681199999, "quote_volume": 45006.12076, "trades": 181, "taker_buy_base": 95701.78, "taker_buy_quote": 16460.70616 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 126654.67, "close_time": 1774684799999, "quote_volume": 21867.92729, "trades": 199, "taker_buy_base": 90496.24, "taker_buy_quote": 15626.27638 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 138383.0, "close_time": 1774688399999, "quote_volume": 24080.04223, "trades": 199, "taker_buy_base": 41160.46, "taker_buy_quote": 7163.32027 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 162149.89, "close_time": 1774691999999, "quote_volume": 28307.06351, "trades": 160, "taker_buy_base": 71722.6, "taker_buy_quote": 12524.56597 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 208639.61, "close_time": 1774695599999, "quote_volume": 36589.51607, "trades": 151, "taker_buy_base": 60561.9, "taker_buy_quote": 10641.56187 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 186461.57, "close_time": 1774699199999, "quote_volume": 32680.54749, "trades": 88, "taker_buy_base": 123181.97, "taker_buy_quote": 21605.69749 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 62097.63, "close_time": 1774702799999, "quote_volume": 10906.97221, "trades": 47, "taker_buy_base": 30649.19, "taker_buy_quote": 5389.11153 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.18, "volume": 694299.42, "close_time": 1774706399999, "quote_volume": 124007.69917, "trades": 530, "taker_buy_base": 261810.06, "taker_buy_quote": 46613.55971 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 232825.09, "close_time": 1774709999999, "quote_volume": 42055.06618, "trades": 271, "taker_buy_base": 133365.2, "taker_buy_quote": 24081.10704 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 405077.24, "close_time": 1774713599999, "quote_volume": 73117.75191, "trades": 449, "taker_buy_base": 134105.64, "taker_buy_quote": 24220.73987 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 509386.07, "close_time": 1774717199999, "quote_volume": 91332.03741, "trades": 503, "taker_buy_base": 333339.22, "taker_buy_quote": 59815.95501 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 259649.59, "close_time": 1774720799999, "quote_volume": 46367.20238, "trades": 469, "taker_buy_base": 82724.41, "taker_buy_quote": 14775.84143 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 66637.61, "close_time": 1774724399999, "quote_volume": 11931.41825, "trades": 140, "taker_buy_base": 40771.92, "taker_buy_quote": 7301.5734 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 79376.25, "close_time": 1774727999999, "quote_volume": 14197.36329, "trades": 162, "taker_buy_base": 31410.26, "taker_buy_quote": 5619.64486 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 42213.93, "close_time": 1774731599999, "quote_volume": 7550.58162, "trades": 106, "taker_buy_base": 15614.83, "taker_buy_quote": 2795.05457 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 76991.72, "close_time": 1774735199999, "quote_volume": 13706.76425, "trades": 101, "taker_buy_base": 27052.52, "taker_buy_quote": 4815.98807 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 47668.76, "close_time": 1774738799999, "quote_volume": 8433.08677, "trades": 153, "taker_buy_base": 7496.39, "taker_buy_quote": 1327.11005 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 104312.24, "close_time": 1774742399999, "quote_volume": 18350.69442, "trades": 195, "taker_buy_base": 30460.23, "taker_buy_quote": 5364.07539 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 72189.25, "close_time": 1774745999999, "quote_volume": 12595.86678, "trades": 109, "taker_buy_base": 22255.65, "taker_buy_quote": 3873.56769 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 247870.47, "close_time": 1774749599999, "quote_volume": 43377.33225, "trades": 114, "taker_buy_base": 101732.79, "taker_buy_quote": 17803.23825 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27618.44, "close_time": 1774753199999, "quote_volume": 4833.227, "trades": 15, "taker_buy_base": 23419.92, "taker_buy_quote": 4098.486 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 86689.32, "close_time": 1774756799999, "quote_volume": 15170.58619, "trades": 98, "taker_buy_base": 22875.96, "taker_buy_quote": 4003.293 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 64861.47, "close_time": 1774760399999, "quote_volume": 11412.22571, "trades": 55, "taker_buy_base": 48281.93, "taker_buy_quote": 8497.15968 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 109992.73, "close_time": 1774763999999, "quote_volume": 19248.72775, "trades": 165, "taker_buy_base": 27096.77, "taker_buy_quote": 4741.93475 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 51475.58, "close_time": 1774767599999, "quote_volume": 9008.28331, "trades": 68, "taker_buy_base": 42684.97, "taker_buy_quote": 7469.92656 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 164030.37, "close_time": 1774771199999, "quote_volume": 28703.75754, "trades": 180, "taker_buy_base": 56182.64, "taker_buy_quote": 9832.66194 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 29788.91, "close_time": 1774774799999, "quote_volume": 5213.01007, "trades": 16, "taker_buy_base": 25757.55, "taker_buy_quote": 4507.57125 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2339.66, "close_time": 1774778399999, "quote_volume": 408.27423, "trades": 12, "taker_buy_base": 1173.39, "taker_buy_quote": 205.34325 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 177299.34, "close_time": 1774781999999, "quote_volume": 30850.08516, "trades": 106, "taker_buy_base": 52795.44, "taker_buy_quote": 9186.40656 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 51572.45, "close_time": 1774785599999, "quote_volume": 9004.31878, "trades": 51, "taker_buy_base": 24683.73, "taker_buy_quote": 4318.73275 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 417073.43, "close_time": 1774789199999, "quote_volume": 72141.06158, "trades": 137, "taker_buy_base": 144834.06, "taker_buy_quote": 25056.34297 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 152752.77, "close_time": 1774792799999, "quote_volume": 26256.05119, "trades": 132, "taker_buy_base": 52350.22, "taker_buy_quote": 8997.62379 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 108656.91, "close_time": 1774796399999, "quote_volume": 18780.65227, "trades": 132, "taker_buy_base": 61431.1, "taker_buy_quote": 10611.6444 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 84527.8, "close_time": 1774799999999, "quote_volume": 14565.06006, "trades": 82, "taker_buy_base": 20555.61, "taker_buy_quote": 3552.70064 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 121358.51, "close_time": 1774803599999, "quote_volume": 20935.91142, "trades": 131, "taker_buy_base": 50177.79, "taker_buy_quote": 8680.75767 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 249461.85, "close_time": 1774807199999, "quote_volume": 42900.12814, "trades": 373, "taker_buy_base": 118692.62, "taker_buy_quote": 20421.73613 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 314234.58, "close_time": 1774810799999, "quote_volume": 54029.15483, "trades": 150, "taker_buy_base": 244299.57, "taker_buy_quote": 42019.53604 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 208.09, "close_time": 1774814399999, "quote_volume": 35.58339, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 39029.77, "close_time": 1774817999999, "quote_volume": 6722.31541, "trades": 37, "taker_buy_base": 34499.89, "taker_buy_quote": 5938.69011 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 215324.93, "close_time": 1774821599999, "quote_volume": 37316.31409, "trades": 129, "taker_buy_base": 107735.54, "taker_buy_quote": 18687.9567 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.172, "high": 0.174, "low": 0.167, "close": 0.171, "volume": 418651.71, "close_time": 1774825199999, "quote_volume": 71520.27394, "trades": 529, "taker_buy_base": 174568.06, "taker_buy_quote": 29774.48811 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 155240.61, "close_time": 1774828799999, "quote_volume": 26550.62541, "trades": 212, "taker_buy_base": 58752.55, "taker_buy_quote": 10051.16715 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 223346.09, "close_time": 1774832399999, "quote_volume": 38761.30513, "trades": 401, "taker_buy_base": 82092.27, "taker_buy_quote": 14199.5626 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 267798.54, "close_time": 1774835999999, "quote_volume": 46591.27501, "trades": 218, "taker_buy_base": 144637.44, "taker_buy_quote": 25166.44756 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 361007.04, "close_time": 1774839599999, "quote_volume": 62892.36581, "trades": 567, "taker_buy_base": 159570.42, "taker_buy_quote": 27804.20588 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 53507.5, "close_time": 1774843199999, "quote_volume": 9416.15777, "trades": 68, "taker_buy_base": 28044.66, "taker_buy_quote": 4935.86016 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 28767.75, "close_time": 1774846799999, "quote_volume": 5107.33644, "trades": 82, "taker_buy_base": 16786.72, "taker_buy_quote": 2979.5703 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 110525.74, "close_time": 1774850399999, "quote_volume": 19781.23498, "trades": 188, "taker_buy_base": 50068.43, "taker_buy_quote": 8962.45058 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 230078.04, "close_time": 1774853999999, "quote_volume": 41093.05236, "trades": 142, "taker_buy_base": 36563.62, "taker_buy_quote": 6537.33826 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 680898.48, "close_time": 1774857599999, "quote_volume": 121759.91785, "trades": 424, "taker_buy_base": 303323.38, "taker_buy_quote": 54453.70516 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 235097.03, "close_time": 1774861199999, "quote_volume": 42117.27726, "trades": 283, "taker_buy_base": 94483.08, "taker_buy_quote": 16936.43151 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 223927.53, "close_time": 1774864799999, "quote_volume": 39836.75048, "trades": 111, "taker_buy_base": 55047.03, "taker_buy_quote": 9790.24918 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 124431.12, "close_time": 1774868399999, "quote_volume": 22056.43707, "trades": 175, "taker_buy_base": 38450.47, "taker_buy_quote": 6833.37791 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 157721.65, "close_time": 1774871999999, "quote_volume": 28252.02362, "trades": 301, "taker_buy_base": 99559.77, "taker_buy_quote": 17831.64174 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 120222.31, "close_time": 1774875599999, "quote_volume": 21518.57442, "trades": 233, "taker_buy_base": 69803.37, "taker_buy_quote": 12494.9975 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 212858.41, "close_time": 1774879199999, "quote_volume": 38102.12475, "trades": 210, "taker_buy_base": 70834.59, "taker_buy_quote": 12679.86097 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.18, "volume": 291310.93, "close_time": 1774882799999, "quote_volume": 52047.9395, "trades": 331, "taker_buy_base": 168374.6, "taker_buy_quote": 30120.96152 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 131155.83, "close_time": 1774886399999, "quote_volume": 23436.59534, "trades": 202, "taker_buy_base": 76615.68, "taker_buy_quote": 13699.7209 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 146382.18, "close_time": 1774889999999, "quote_volume": 26190.24731, "trades": 163, "taker_buy_base": 49996.35, "taker_buy_quote": 8951.10847 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 113543.11, "close_time": 1774893599999, "quote_volume": 20207.898, "trades": 197, "taker_buy_base": 49881.64, "taker_buy_quote": 8895.31693 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 105114.64, "close_time": 1774897199999, "quote_volume": 18559.56705, "trades": 186, "taker_buy_base": 41892.93, "taker_buy_quote": 7405.92592 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 136289.24, "close_time": 1774900799999, "quote_volume": 23969.50437, "trades": 204, "taker_buy_base": 73721.14, "taker_buy_quote": 12978.26298 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 40892.39, "close_time": 1774904399999, "quote_volume": 7197.22162, "trades": 37, "taker_buy_base": 24952.08, "taker_buy_quote": 4391.72706 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 104326.55, "close_time": 1774907999999, "quote_volume": 18606.25925, "trades": 138, "taker_buy_base": 72218.91, "taker_buy_quote": 12894.45987 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7542.67, "close_time": 1774911599999, "quote_volume": 1347.09798, "trades": 29, "taker_buy_base": 3871.09, "taker_buy_quote": 691.99111 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 44105.27, "close_time": 1774915199999, "quote_volume": 7828.47214, "trades": 81, "taker_buy_base": 11907.47, "taker_buy_quote": 2110.02616 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 32925.02, "close_time": 1774918799999, "quote_volume": 5812.14232, "trades": 70, "taker_buy_base": 18262.8, "taker_buy_quote": 3231.5916 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.177, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 492794.81, "close_time": 1774922399999, "quote_volume": 88343.30426, "trades": 539, "taker_buy_base": 394743.95, "taker_buy_quote": 70771.23905 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 114599.56, "close_time": 1774925999999, "quote_volume": 20627.90669, "trades": 102, "taker_buy_base": 41826.84, "taker_buy_quote": 7528.8312 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 26298.44, "close_time": 1774929599999, "quote_volume": 4718.44927, "trades": 33, "taker_buy_base": 13037.0, "taker_buy_quote": 2333.62985 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 128294.57, "close_time": 1774933199999, "quote_volume": 22831.71293, "trades": 153, "taker_buy_base": 66326.23, "taker_buy_quote": 11806.46926 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 62496.91, "close_time": 1774936799999, "quote_volume": 11073.42821, "trades": 59, "taker_buy_base": 51273.71, "taker_buy_quote": 9086.92181 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 128504.68, "close_time": 1774940399999, "quote_volume": 22865.64111, "trades": 138, "taker_buy_base": 33189.88, "taker_buy_quote": 5905.13062 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 69420.57, "close_time": 1774943999999, "quote_volume": 12297.00973, "trades": 93, "taker_buy_base": 31382.05, "taker_buy_quote": 5564.36216 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 144685.29, "close_time": 1774947599999, "quote_volume": 25709.04091, "trades": 147, "taker_buy_base": 67448.46, "taker_buy_quote": 11994.23125 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.177, "high": 0.178, "low": 0.173, "close": 0.174, "volume": 284053.64, "close_time": 1774951199999, "quote_volume": 49890.71598, "trades": 296, "taker_buy_base": 84101.25, "taker_buy_quote": 14758.19232 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 178302.76, "close_time": 1774954799999, "quote_volume": 31179.32141, "trades": 113, "taker_buy_base": 73189.08, "taker_buy_quote": 12799.84468 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.174, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 203255.78, "close_time": 1774958399999, "quote_volume": 35628.21559, "trades": 201, "taker_buy_base": 122822.48, "taker_buy_quote": 21512.50983 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 140949.04, "close_time": 1774961999999, "quote_volume": 24889.82157, "trades": 216, "taker_buy_base": 104826.4, "taker_buy_quote": 18524.04568 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 142417.81, "close_time": 1774965599999, "quote_volume": 25400.4594, "trades": 220, "taker_buy_base": 61924.92, "taker_buy_quote": 11048.23147 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.18, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 236748.19, "close_time": 1774969199999, "quote_volume": 42413.77112, "trades": 339, "taker_buy_base": 120989.03, "taker_buy_quote": 21696.45534 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 200988.38, "close_time": 1774972799999, "quote_volume": 35565.71111, "trades": 339, "taker_buy_base": 94954.26, "taker_buy_quote": 16825.14909 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 146286.61, "close_time": 1774976399999, "quote_volume": 25940.72806, "trades": 264, "taker_buy_base": 76321.71, "taker_buy_quote": 13552.1114 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 340021.56, "close_time": 1774979999999, "quote_volume": 60938.79019, "trades": 447, "taker_buy_base": 99356.96, "taker_buy_quote": 17809.07881 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 226156.49, "close_time": 1774983599999, "quote_volume": 40602.7681, "trades": 269, "taker_buy_base": 125138.62, "taker_buy_quote": 22504.83725 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 42527.43, "close_time": 1774987199999, "quote_volume": 7632.48661, "trades": 91, "taker_buy_base": 20324.21, "taker_buy_quote": 3649.34354 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 59626.89, "close_time": 1774990799999, "quote_volume": 10752.31564, "trades": 137, "taker_buy_base": 32546.94, "taker_buy_quote": 5874.66739 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 90694.39, "close_time": 1774994399999, "quote_volume": 16293.41392, "trades": 136, "taker_buy_base": 43058.98, "taker_buy_quote": 7743.88429 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 110208.67, "close_time": 1774997999999, "quote_volume": 19603.7261, "trades": 134, "taker_buy_base": 40256.21, "taker_buy_quote": 7165.25266 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 27633.43, "close_time": 1775001599999, "quote_volume": 4920.82437, "trades": 63, "taker_buy_base": 8887.83, "taker_buy_quote": 1583.64057 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 38782.44, "close_time": 1775005199999, "quote_volume": 6952.49975, "trades": 94, "taker_buy_base": 25373.93, "taker_buy_quote": 4550.15071 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 75057.85, "close_time": 1775008799999, "quote_volume": 13465.83857, "trades": 122, "taker_buy_base": 42081.94, "taker_buy_quote": 7551.21876 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 82492.75, "close_time": 1775012399999, "quote_volume": 14691.01322, "trades": 107, "taker_buy_base": 37305.25, "taker_buy_quote": 6646.43584 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 98279.26, "close_time": 1775015999999, "quote_volume": 17673.25879, "trades": 173, "taker_buy_base": 71474.27, "taker_buy_quote": 12855.70104 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 90981.45, "close_time": 1775019599999, "quote_volume": 16473.15488, "trades": 200, "taker_buy_base": 39105.28, "taker_buy_quote": 7084.54468 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 109491.12, "close_time": 1775023199999, "quote_volume": 19848.14438, "trades": 207, "taker_buy_base": 70433.99, "taker_buy_quote": 12790.75646 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 109962.23, "close_time": 1775026799999, "quote_volume": 20139.37361, "trades": 154, "taker_buy_base": 66353.03, "taker_buy_quote": 12158.98313 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 66993.28, "close_time": 1775030399999, "quote_volume": 12284.58202, "trades": 108, "taker_buy_base": 25881.93, "taker_buy_quote": 4755.71424 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 299093.58, "close_time": 1775033999999, "quote_volume": 54960.12354, "trades": 349, "taker_buy_base": 196685.06, "taker_buy_quote": 36190.42614 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 146124.59, "close_time": 1775037599999, "quote_volume": 26718.94212, "trades": 288, "taker_buy_base": 37196.06, "taker_buy_quote": 6801.36455 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 159215.66, "close_time": 1775041199999, "quote_volume": 29146.10262, "trades": 300, "taker_buy_base": 83373.26, "taker_buy_quote": 15265.54242 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 382794.45, "close_time": 1775044799999, "quote_volume": 70201.43797, "trades": 624, "taker_buy_base": 144303.48, "taker_buy_quote": 26527.94697 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.183, "high": 0.187, "low": 0.183, "close": 0.185, "volume": 371765.39, "close_time": 1775048399999, "quote_volume": 68870.25136, "trades": 516, "taker_buy_base": 240134.71, "taker_buy_quote": 44497.94699 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 468917.91, "close_time": 1775051999999, "quote_volume": 86584.21454, "trades": 441, "taker_buy_base": 161463.42, "taker_buy_quote": 29853.16191 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 210788.93, "close_time": 1775055599999, "quote_volume": 38821.96018, "trades": 266, "taker_buy_base": 82449.8, "taker_buy_quote": 15215.70703 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 349632.85, "close_time": 1775059199999, "quote_volume": 64712.18287, "trades": 312, "taker_buy_base": 74612.78, "taker_buy_quote": 13835.32214 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 138918.81, "close_time": 1775062799999, "quote_volume": 25933.86432, "trades": 320, "taker_buy_base": 60454.01, "taker_buy_quote": 11312.04884 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 213543.94, "close_time": 1775066399999, "quote_volume": 39652.93341, "trades": 229, "taker_buy_base": 81628.2, "taker_buy_quote": 15181.65727 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 205016.67, "close_time": 1775069999999, "quote_volume": 37927.94753, "trades": 232, "taker_buy_base": 110141.37, "taker_buy_quote": 20376.53679 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 141216.53, "close_time": 1775073599999, "quote_volume": 26071.98456, "trades": 278, "taker_buy_base": 80849.71, "taker_buy_quote": 14911.5118 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 98186.02, "close_time": 1775077199999, "quote_volume": 18100.72221, "trades": 223, "taker_buy_base": 43523.19, "taker_buy_quote": 8026.21735 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 47516.85, "close_time": 1775080799999, "quote_volume": 8742.0944, "trades": 73, "taker_buy_base": 13253.83, "taker_buy_quote": 2439.66611 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 80858.89, "close_time": 1775084399999, "quote_volume": 14780.37534, "trades": 186, "taker_buy_base": 36662.05, "taker_buy_quote": 6712.20936 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 57483.83, "close_time": 1775087999999, "quote_volume": 10423.6229, "trades": 71, "taker_buy_base": 28318.1, "taker_buy_quote": 5133.78174 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 44494.39, "close_time": 1775091599999, "quote_volume": 8109.50878, "trades": 76, "taker_buy_base": 32242.69, "taker_buy_quote": 5880.4756 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.182, "high": 0.183, "low": 0.176, "close": 0.177, "volume": 581646.65, "close_time": 1775095199999, "quote_volume": 104112.9679, "trades": 760, "taker_buy_base": 275633.09, "taker_buy_quote": 49350.04016 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.178, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 150548.06, "close_time": 1775098799999, "quote_volume": 26557.70495, "trades": 311, "taker_buy_base": 37601.6, "taker_buy_quote": 6647.97069 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.175, "volume": 162682.9, "close_time": 1775102399999, "quote_volume": 28583.65446, "trades": 218, "taker_buy_base": 67294.2, "taker_buy_quote": 11848.32197 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 110289.67, "close_time": 1775105999999, "quote_volume": 19352.21358, "trades": 143, "taker_buy_base": 52618.79, "taker_buy_quote": 9245.14482 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.175, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 149222.7, "close_time": 1775109599999, "quote_volume": 26355.24966, "trades": 224, "taker_buy_base": 108141.28, "taker_buy_quote": 19131.03123 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 207588.27, "close_time": 1775113199999, "quote_volume": 36953.97455, "trades": 107, "taker_buy_base": 109953.62, "taker_buy_quote": 19575.49391 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 275540.84, "close_time": 1775116799999, "quote_volume": 49207.75818, "trades": 259, "taker_buy_base": 128582.91, "taker_buy_quote": 23011.17394 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 52418.0, "close_time": 1775120399999, "quote_volume": 9302.69205, "trades": 64, "taker_buy_base": 26235.41, "taker_buy_quote": 4652.65921 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 256029.93, "close_time": 1775123999999, "quote_volume": 45317.09687, "trades": 153, "taker_buy_base": 176338.23, "taker_buy_quote": 31212.24998 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 252876.98, "close_time": 1775127599999, "quote_volume": 44692.75424, "trades": 178, "taker_buy_base": 97472.53, "taker_buy_quote": 17238.66705 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 68392.28, "close_time": 1775131199999, "quote_volume": 12041.44804, "trades": 65, "taker_buy_base": 13281.92, "taker_buy_quote": 2342.02468 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 237224.33, "close_time": 1775134799999, "quote_volume": 41514.00906, "trades": 226, "taker_buy_base": 145500.74, "taker_buy_quote": 25462.87731 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 284913.73, "close_time": 1775138399999, "quote_volume": 49952.35666, "trades": 261, "taker_buy_base": 161154.76, "taker_buy_quote": 28283.83882 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.175, "high": 0.18, "low": 0.175, "close": 0.18, "volume": 394221.02, "close_time": 1775141999999, "quote_volume": 69960.17714, "trades": 520, "taker_buy_base": 248523.15, "taker_buy_quote": 44092.92043 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 333246.75, "close_time": 1775145599999, "quote_volume": 59367.05318, "trades": 274, "taker_buy_base": 112433.96, "taker_buy_quote": 20058.13754 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 194621.37, "close_time": 1775149199999, "quote_volume": 34533.49644, "trades": 147, "taker_buy_base": 130759.41, "taker_buy_quote": 23226.22781 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 271279.24, "close_time": 1775152799999, "quote_volume": 48083.74107, "trades": 393, "taker_buy_base": 87924.64, "taker_buy_quote": 15601.80162 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 137364.88, "close_time": 1775156399999, "quote_volume": 24311.31516, "trades": 97, "taker_buy_base": 133707.64, "taker_buy_quote": 23666.25228 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 84764.26, "close_time": 1775159999999, "quote_volume": 15002.93737, "trades": 59, "taker_buy_base": 5054.51, "taker_buy_quote": 894.66055 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 223345.59, "close_time": 1775163599999, "quote_volume": 39755.80253, "trades": 171, "taker_buy_base": 123124.13, "taker_buy_quote": 21916.50461 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 24097.81, "close_time": 1775167199999, "quote_volume": 4304.91334, "trades": 44, "taker_buy_base": 7027.17, "taker_buy_quote": 1253.28993 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 141187.96, "close_time": 1775170799999, "quote_volume": 25391.45842, "trades": 115, "taker_buy_base": 88425.25, "taker_buy_quote": 15914.35377 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 50372.13, "close_time": 1775174399999, "quote_volume": 9016.88904, "trades": 80, "taker_buy_base": 17118.5, "taker_buy_quote": 3064.48927 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 87024.46, "close_time": 1775177999999, "quote_volume": 15598.02691, "trades": 51, "taker_buy_base": 31777.37, "taker_buy_quote": 5696.53762 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 244852.86, "close_time": 1775181599999, "quote_volume": 43935.32596, "trades": 195, "taker_buy_base": 136314.59, "taker_buy_quote": 24486.29904 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 256158.02, "close_time": 1775185199999, "quote_volume": 45813.77512, "trades": 203, "taker_buy_base": 108045.25, "taker_buy_quote": 19343.72136 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 118871.93, "close_time": 1775188799999, "quote_volume": 21516.96943, "trades": 115, "taker_buy_base": 46807.0, "taker_buy_quote": 8473.23322 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 397943.72, "close_time": 1775192399999, "quote_volume": 72509.86214, "trades": 206, "taker_buy_base": 138552.9, "taker_buy_quote": 25270.41147 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 439170.39, "close_time": 1775195999999, "quote_volume": 80554.34897, "trades": 569, "taker_buy_base": 276239.68, "taker_buy_quote": 50624.48619 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 107616.36, "close_time": 1775199599999, "quote_volume": 19747.16441, "trades": 90, "taker_buy_base": 62649.15, "taker_buy_quote": 11510.96609 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 160471.5, "close_time": 1775203199999, "quote_volume": 29576.9391, "trades": 108, "taker_buy_base": 116538.04, "taker_buy_quote": 21491.87494 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 196786.55, "close_time": 1775206799999, "quote_volume": 36011.57035, "trades": 123, "taker_buy_base": 121837.17, "taker_buy_quote": 22296.39947 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 165546.02, "close_time": 1775210399999, "quote_volume": 30421.67224, "trades": 122, "taker_buy_base": 86901.49, "taker_buy_quote": 15987.91128 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.185, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 132627.66, "close_time": 1775213999999, "quote_volume": 24279.30168, "trades": 116, "taker_buy_base": 30254.44, "taker_buy_quote": 5522.1032 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 72584.08, "close_time": 1775217599999, "quote_volume": 13213.03686, "trades": 41, "taker_buy_base": 49958.26, "taker_buy_quote": 9095.13762 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 491007.69, "close_time": 1775221199999, "quote_volume": 89617.80191, "trades": 294, "taker_buy_base": 280281.64, "taker_buy_quote": 51135.79952 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 172840.82, "close_time": 1775224799999, "quote_volume": 31453.28453, "trades": 136, "taker_buy_base": 52782.73, "taker_buy_quote": 9607.39156 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.182, "volume": 300625.92, "close_time": 1775228399999, "quote_volume": 54319.87427, "trades": 190, "taker_buy_base": 109396.11, "taker_buy_quote": 19775.74036 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 165773.65, "close_time": 1775231999999, "quote_volume": 30006.6153, "trades": 62, "taker_buy_base": 93389.0, "taker_buy_quote": 16904.99365 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 351729.02, "close_time": 1775235599999, "quote_volume": 63868.55227, "trades": 268, "taker_buy_base": 283044.85, "taker_buy_quote": 51418.68609 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 113048.69, "close_time": 1775239199999, "quote_volume": 20490.57596, "trades": 70, "taker_buy_base": 39739.67, "taker_buy_quote": 7221.64334 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 248273.44, "close_time": 1775242799999, "quote_volume": 45208.8501, "trades": 210, "taker_buy_base": 152322.97, "taker_buy_quote": 27737.86634 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 337145.0, "close_time": 1775246399999, "quote_volume": 61260.42462, "trades": 271, "taker_buy_base": 103814.95, "taker_buy_quote": 18883.02613 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 35313.63, "close_time": 1775249999999, "quote_volume": 6427.67261, "trades": 54, "taker_buy_base": 10762.71, "taker_buy_quote": 1959.40517 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 35693.27, "close_time": 1775253599999, "quote_volume": 6520.53287, "trades": 64, "taker_buy_base": 16063.82, "taker_buy_quote": 2946.10497 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 4298.48, "close_time": 1775257199999, "quote_volume": 785.3829, "trades": 31, "taker_buy_base": 3069.48, "taker_buy_quote": 561.71484 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 194.77, "close_time": 1775260799999, "quote_volume": 35.43586, "trades": 4, "taker_buy_base": 182.49, "taker_buy_quote": 33.21318 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 100724.27, "close_time": 1775264399999, "quote_volume": 18231.99341, "trades": 201, "taker_buy_base": 900.54, "taker_buy_quote": 163.89828 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 30296.32, "close_time": 1775267999999, "quote_volume": 5450.56966, "trades": 80, "taker_buy_base": 13432.96, "taker_buy_quote": 2417.96587 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 71999.59, "close_time": 1775271599999, "quote_volume": 12888.0818, "trades": 128, "taker_buy_base": 9994.89, "taker_buy_quote": 1789.2405 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20158.81, "close_time": 1775275199999, "quote_volume": 3608.42699, "trades": 9, "taker_buy_base": 20158.81, "taker_buy_quote": 3608.42699 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 270508.46, "close_time": 1775278799999, "quote_volume": 48483.80469, "trades": 467, "taker_buy_base": 211374.39, "taker_buy_quote": 37875.40843 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 42585.48, "close_time": 1775282399999, "quote_volume": 7622.80839, "trades": 22, "taker_buy_base": 1482.47, "taker_buy_quote": 265.3696 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 21348.15, "close_time": 1775285999999, "quote_volume": 3838.89382, "trades": 16, "taker_buy_base": 17574.97, "taker_buy_quote": 3163.4946 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 100558.76, "close_time": 1775289599999, "quote_volume": 18100.63681, "trades": 188, "taker_buy_base": 26456.27, "taker_buy_quote": 4762.18861 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 332705.81, "close_time": 1775293199999, "quote_volume": 59630.08025, "trades": 143, "taker_buy_base": 106064.32, "taker_buy_quote": 19017.00672 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 279756.19, "close_time": 1775296799999, "quote_volume": 50078.07833, "trades": 131, "taker_buy_base": 267605.97, "taker_buy_quote": 47905.09826 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 145468.38, "close_time": 1775300399999, "quote_volume": 26038.78182, "trades": 75, "taker_buy_base": 132657.95, "taker_buy_quote": 23745.77305 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 82042.14, "close_time": 1775303999999, "quote_volume": 14682.46033, "trades": 66, "taker_buy_base": 34187.82, "taker_buy_quote": 6119.81888 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 66549.0, "close_time": 1775307599999, "quote_volume": 11978.50755, "trades": 55, "taker_buy_base": 66236.55, "taker_buy_quote": 11922.579 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 42593.68, "close_time": 1775311199999, "quote_volume": 7624.21046, "trades": 26, "taker_buy_base": 4692.73, "taker_buy_quote": 839.99867 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 371261.23, "close_time": 1775314799999, "quote_volume": 66103.62605, "trades": 339, "taker_buy_base": 170166.51, "taker_buy_quote": 30309.41018 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 455569.35, "close_time": 1775318399999, "quote_volume": 82059.83187, "trades": 256, "taker_buy_base": 131579.81, "taker_buy_quote": 23709.69549 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 187204.82, "close_time": 1775321999999, "quote_volume": 33697.15086, "trades": 83, "taker_buy_base": 129738.45, "taker_buy_quote": 23353.25634 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.183, "volume": 322491.96, "close_time": 1775325599999, "quote_volume": 58564.71447, "trades": 140, "taker_buy_base": 156167.96, "taker_buy_quote": 28313.292 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 92507.66, "close_time": 1775329199999, "quote_volume": 16881.36088, "trades": 85, "taker_buy_base": 43344.64, "taker_buy_quote": 7930.83412 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 355273.73, "close_time": 1775332799999, "quote_volume": 64872.73246, "trades": 288, "taker_buy_base": 202373.41, "taker_buy_quote": 36969.8944 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 8577.65, "close_time": 1775336399999, "quote_volume": 1559.16165, "trades": 15, "taker_buy_base": 615.02, "taker_buy_quote": 112.37078 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 78930.04, "close_time": 1775339999999, "quote_volume": 14286.95985, "trades": 66, "taker_buy_base": 23794.51, "taker_buy_quote": 4307.42892 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 66350.34, "close_time": 1775343599999, "quote_volume": 12075.69586, "trades": 59, "taker_buy_base": 47046.43, "taker_buy_quote": 8562.45026 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 33.32, "close_time": 1775347199999, "quote_volume": 6.0561, "trades": 2, "taker_buy_base": 25.18, "taker_buy_quote": 4.58276 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 250.84, "close_time": 1775350799999, "quote_volume": 45.4318, "trades": 2, "taker_buy_base": 29.76, "taker_buy_quote": 5.41632 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 5223.43, "close_time": 1775354399999, "quote_volume": 945.57449, "trades": 21, "taker_buy_base": 133.66, "taker_buy_quote": 24.32612 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 771.8, "close_time": 1775357999999, "quote_volume": 139.56542, "trades": 8, "taker_buy_base": 641.42, "taker_buy_quote": 116.09702 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65711.67, "close_time": 1775361599999, "quote_volume": 11828.1006, "trades": 91, "taker_buy_base": 18584.77, "taker_buy_quote": 3345.2586 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 464.04, "close_time": 1775365199999, "quote_volume": 83.99124, "trades": 4, "taker_buy_base": 464.04, "taker_buy_quote": 83.99124 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 141547.43, "close_time": 1775368799999, "quote_volume": 25266.25331, "trades": 110, "taker_buy_base": 1056.82, "taker_buy_quote": 190.41442 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 435938.95, "close_time": 1775372399999, "quote_volume": 77539.10585, "trades": 275, "taker_buy_base": 216172.72, "taker_buy_quote": 38478.99064 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 281260.06, "close_time": 1775375999999, "quote_volume": 49924.35812, "trades": 207, "taker_buy_base": 152861.53, "taker_buy_quote": 27164.7822 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 99727.28, "close_time": 1775379599999, "quote_volume": 17650.68376, "trades": 183, "taker_buy_base": 80482.08, "taker_buy_quote": 14245.32816 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 24436.39, "close_time": 1775383199999, "quote_volume": 4325.33381, "trades": 26, "taker_buy_base": 20451.18, "taker_buy_quote": 3619.95164 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 139430.82, "close_time": 1775386799999, "quote_volume": 24715.09968, "trades": 93, "taker_buy_base": 54916.41, "taker_buy_quote": 9755.17911 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.74, "close_time": 1775390399999, "quote_volume": 1.90098, "trades": 1, "taker_buy_base": 10.74, "taker_buy_quote": 1.90098 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 46634.89, "close_time": 1775393999999, "quote_volume": 8164.15566, "trades": 97, "taker_buy_base": 25963.91, "taker_buy_quote": 4543.87025 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 86853.16, "close_time": 1775397599999, "quote_volume": 15199.73111, "trades": 214, "taker_buy_base": 57335.64, "taker_buy_quote": 10034.50741 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 30154.5, "close_time": 1775401199999, "quote_volume": 5307.755, "trades": 46, "taker_buy_base": 14784.09, "taker_buy_quote": 2602.56284 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 175098.38, "close_time": 1775404799999, "quote_volume": 31005.65225, "trades": 220, "taker_buy_base": 84692.74, "taker_buy_quote": 15005.78456 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 39286.93, "close_time": 1775408399999, "quote_volume": 6914.43125, "trades": 78, "taker_buy_base": 20670.39, "taker_buy_quote": 3637.98864 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 45592.22, "close_time": 1775411999999, "quote_volume": 7990.37297, "trades": 44, "taker_buy_base": 11734.47, "taker_buy_quote": 2065.26672 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 888.65, "close_time": 1775415599999, "quote_volume": 156.20807, "trades": 23, "taker_buy_base": 694.32, "taker_buy_quote": 122.20032 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 89625.25, "close_time": 1775419199999, "quote_volume": 15730.10921, "trades": 205, "taker_buy_base": 38318.75, "taker_buy_quote": 6737.39627 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 36218.38, "close_time": 1775422799999, "quote_volume": 6373.64951, "trades": 57, "taker_buy_base": 25347.93, "taker_buy_quote": 4461.23568 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 37353.43, "close_time": 1775426399999, "quote_volume": 6535.78123, "trades": 75, "taker_buy_base": 10248.08, "taker_buy_quote": 1793.53549 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.175, "high": 0.179, "low": 0.175, "close": 0.179, "volume": 175997.28, "close_time": 1775429999999, "quote_volume": 31076.4568, "trades": 363, "taker_buy_base": 109859.35, "taker_buy_quote": 19388.44012 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.179, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 370560.44, "close_time": 1775433599999, "quote_volume": 66573.1167, "trades": 335, "taker_buy_base": 187169.91, "taker_buy_quote": 33608.08482 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.182, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 319671.43, "close_time": 1775437199999, "quote_volume": 59099.35444, "trades": 476, "taker_buy_base": 129407.18, "taker_buy_quote": 23917.88577 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 258007.16, "close_time": 1775440799999, "quote_volume": 47556.92776, "trades": 261, "taker_buy_base": 100025.43, "taker_buy_quote": 18457.66517 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 455685.8, "close_time": 1775444399999, "quote_volume": 84445.29582, "trades": 415, "taker_buy_base": 245302.85, "taker_buy_quote": 45499.78724 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 97038.76, "close_time": 1775447999999, "quote_volume": 17927.70161, "trades": 156, "taker_buy_base": 19267.35, "taker_buy_quote": 3564.51292 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 89642.77, "close_time": 1775451599999, "quote_volume": 16642.39188, "trades": 99, "taker_buy_base": 48289.56, "taker_buy_quote": 8962.43696 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 41415.21, "close_time": 1775455199999, "quote_volume": 7696.34545, "trades": 42, "taker_buy_base": 23121.37, "taker_buy_quote": 4300.57482 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 110720.67, "close_time": 1775458799999, "quote_volume": 20473.63219, "trades": 151, "taker_buy_base": 42420.54, "taker_buy_quote": 7849.30106 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 23565.81, "close_time": 1775462399999, "quote_volume": 4359.07932, "trades": 31, "taker_buy_base": 7338.13, "taker_buy_quote": 1357.59597 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 118766.41, "close_time": 1775465999999, "quote_volume": 22039.55626, "trades": 147, "taker_buy_base": 67003.34, "taker_buy_quote": 12458.55694 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 211051.73, "close_time": 1775469599999, "quote_volume": 39305.95864, "trades": 206, "taker_buy_base": 141473.88, "taker_buy_quote": 26364.44909 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.187, "high": 0.191, "low": 0.187, "close": 0.189, "volume": 420432.89, "close_time": 1775473199999, "quote_volume": 79444.72493, "trades": 536, "taker_buy_base": 258361.73, "taker_buy_quote": 48755.09488 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 220965.84, "close_time": 1775476799999, "quote_volume": 41787.46252, "trades": 290, "taker_buy_base": 104400.93, "taker_buy_quote": 19756.98573 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 307339.97, "close_time": 1775480399999, "quote_volume": 58415.45863, "trades": 350, "taker_buy_base": 162895.68, "taker_buy_quote": 30992.63732 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 11590.6, "close_time": 1775483999999, "quote_volume": 2189.06716, "trades": 51, "taker_buy_base": 1739.37, "taker_buy_quote": 330.36718 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 313271.44, "close_time": 1775487599999, "quote_volume": 58880.2137, "trades": 359, "taker_buy_base": 168594.35, "taker_buy_quote": 31673.35124 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 172136.39, "close_time": 1775491199999, "quote_volume": 32196.00483, "trades": 201, "taker_buy_base": 94775.18, "taker_buy_quote": 17728.32486 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 127014.09, "close_time": 1775494799999, "quote_volume": 23691.16279, "trades": 244, "taker_buy_base": 54718.75, "taker_buy_quote": 10225.35905 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 142745.48, "close_time": 1775498399999, "quote_volume": 26587.64298, "trades": 92, "taker_buy_base": 38678.03, "taker_buy_quote": 7230.63028 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 304414.06, "close_time": 1775501999999, "quote_volume": 56860.18746, "trades": 220, "taker_buy_base": 172241.65, "taker_buy_quote": 32208.56971 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 225739.54, "close_time": 1775505599999, "quote_volume": 42111.80283, "trades": 328, "taker_buy_base": 96018.23, "taker_buy_quote": 17928.33712 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 158346.14, "close_time": 1775509199999, "quote_volume": 29515.63738, "trades": 83, "taker_buy_base": 83385.22, "taker_buy_quote": 15574.4898 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 137798.18, "close_time": 1775512799999, "quote_volume": 25492.49853, "trades": 132, "taker_buy_base": 67712.32, "taker_buy_quote": 12526.7792 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.184, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 80118.06, "close_time": 1775516399999, "quote_volume": 14595.03956, "trades": 148, "taker_buy_base": 4650.65, "taker_buy_quote": 848.83514 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 882674.46, "close_time": 1775519999999, "quote_volume": 157943.97694, "trades": 1002, "taker_buy_base": 220245.61, "taker_buy_quote": 39436.34694 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 371699.82, "close_time": 1775523599999, "quote_volume": 66258.82907, "trades": 386, "taker_buy_base": 301671.69, "taker_buy_quote": 53775.74776 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 73093.63, "close_time": 1775527199999, "quote_volume": 13084.44385, "trades": 76, "taker_buy_base": 31330.7, "taker_buy_quote": 5609.48307 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 93248.23, "close_time": 1775530799999, "quote_volume": 16691.9185, "trades": 122, "taker_buy_base": 60009.92, "taker_buy_quote": 10743.07319 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20371.37, "close_time": 1775534399999, "quote_volume": 3666.8466, "trades": 57, "taker_buy_base": 20371.37, "taker_buy_quote": 3666.8466 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 129963.47, "close_time": 1775537999999, "quote_volume": 23450.748, "trades": 118, "taker_buy_base": 72727.52, "taker_buy_quote": 13132.31084 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 6306.11, "close_time": 1775541599999, "quote_volume": 1135.10919, "trades": 19, "taker_buy_base": 1720.38, "taker_buy_quote": 309.67779 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 8511.09, "close_time": 1775545199999, "quote_volume": 1526.59516, "trades": 8, "taker_buy_base": 3110.05, "taker_buy_quote": 559.809 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 451658.93, "close_time": 1775548799999, "quote_volume": 81097.93726, "trades": 341, "taker_buy_base": 209067.51, "taker_buy_quote": 37598.63932 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 78260.76, "close_time": 1775552399999, "quote_volume": 14086.49783, "trades": 90, "taker_buy_base": 47069.19, "taker_buy_quote": 8473.73324 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 168995.87, "close_time": 1775555999999, "quote_volume": 30497.9585, "trades": 194, "taker_buy_base": 112494.76, "taker_buy_quote": 20327.69377 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 334766.16, "close_time": 1775559599999, "quote_volume": 60006.96461, "trades": 227, "taker_buy_base": 83759.07, "taker_buy_quote": 14998.31006 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 79748.96, "close_time": 1775563199999, "quote_volume": 14218.90537, "trades": 162, "taker_buy_base": 21623.21, "taker_buy_quote": 3870.50275 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 253055.16, "close_time": 1775566799999, "quote_volume": 45012.46636, "trades": 270, "taker_buy_base": 145550.81, "taker_buy_quote": 25910.53938 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 272999.04, "close_time": 1775570399999, "quote_volume": 48866.06892, "trades": 155, "taker_buy_base": 98366.1, "taker_buy_quote": 17609.97367 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 349942.31, "close_time": 1775573999999, "quote_volume": 62808.37178, "trades": 333, "taker_buy_base": 182210.78, "taker_buy_quote": 32725.52222 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 13515.4, "close_time": 1775577599999, "quote_volume": 2419.95929, "trades": 20, "taker_buy_base": 12946.09, "taker_buy_quote": 2318.0902 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 96601.45, "close_time": 1775581199999, "quote_volume": 17393.2996, "trades": 126, "taker_buy_base": 51252.06, "taker_buy_quote": 9230.42952 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.179, "high": 0.184, "low": 0.179, "close": 0.182, "volume": 116262.91, "close_time": 1775584799999, "quote_volume": 21242.31494, "trades": 229, "taker_buy_base": 76216.79, "taker_buy_quote": 13918.13548 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.183, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 160838.71, "close_time": 1775588399999, "quote_volume": 29431.40457, "trades": 160, "taker_buy_base": 56877.45, "taker_buy_quote": 10441.1466 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.182, "high": 0.187, "low": 0.182, "close": 0.186, "volume": 420155.93, "close_time": 1775591999999, "quote_volume": 77240.49909, "trades": 291, "taker_buy_base": 267628.95, "taker_buy_quote": 49238.77314 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 349039.12, "close_time": 1775595599999, "quote_volume": 65041.74492, "trades": 279, "taker_buy_base": 106471.82, "taker_buy_quote": 19860.09991 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.185, "high": 0.192, "low": 0.185, "close": 0.192, "volume": 481881.47, "close_time": 1775599199999, "quote_volume": 91251.74854, "trades": 476, "taker_buy_base": 306897.63, "taker_buy_quote": 58239.59891 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.192, "high": 0.202, "low": 0.192, "close": 0.201, "volume": 949126.09, "close_time": 1775602799999, "quote_volume": 185522.83851, "trades": 1052, "taker_buy_base": 572135.09, "taker_buy_quote": 111767.68551 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.201, "high": 0.204, "low": 0.198, "close": 0.199, "volume": 858293.6, "close_time": 1775606399999, "quote_volume": 172301.6355, "trades": 723, "taker_buy_base": 380393.58, "taker_buy_quote": 76462.27823 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 567006.42, "close_time": 1775609999999, "quote_volume": 112145.05725, "trades": 809, "taker_buy_base": 244752.46, "taker_buy_quote": 48453.03863 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 935310.35, "close_time": 1775613599999, "quote_volume": 183445.29566, "trades": 582, "taker_buy_base": 666001.23, "taker_buy_quote": 130605.73102 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 134372.49, "close_time": 1775617199999, "quote_volume": 26477.3449, "trades": 214, "taker_buy_base": 57721.78, "taker_buy_quote": 11381.30381 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 34826.08, "close_time": 1775620799999, "quote_volume": 6895.16543, "trades": 48, "taker_buy_base": 26171.58, "taker_buy_quote": 5186.87909 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 313074.81, "close_time": 1775624399999, "quote_volume": 62434.79823, "trades": 378, "taker_buy_base": 189717.16, "taker_buy_quote": 37864.95503 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 363588.48, "close_time": 1775627999999, "quote_volume": 72667.65846, "trades": 162, "taker_buy_base": 161481.88, "taker_buy_quote": 32269.79378 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 314480.04, "close_time": 1775631599999, "quote_volume": 63130.25966, "trades": 255, "taker_buy_base": 140396.82, "taker_buy_quote": 28201.67183 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 245117.88, "close_time": 1775635199999, "quote_volume": 49240.60288, "trades": 230, "taker_buy_base": 116689.37, "taker_buy_quote": 23454.87782 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 128552.61, "close_time": 1775638799999, "quote_volume": 25685.16453, "trades": 108, "taker_buy_base": 59143.54, "taker_buy_quote": 11822.22199 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 422752.39, "close_time": 1775642399999, "quote_volume": 84351.34601, "trades": 169, "taker_buy_base": 122193.36, "taker_buy_quote": 24342.73359 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.199, "volume": 155531.34, "close_time": 1775645999999, "quote_volume": 31168.58044, "trades": 202, "taker_buy_base": 67004.69, "taker_buy_quote": 13436.61743 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.199, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 359407.63, "close_time": 1775649599999, "quote_volume": 71254.38556, "trades": 253, "taker_buy_base": 198303.3, "taker_buy_quote": 39336.67268 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 114125.76, "close_time": 1775653199999, "quote_volume": 22493.04018, "trades": 122, "taker_buy_base": 67715.39, "taker_buy_quote": 13350.22266 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 408858.61, "close_time": 1775656799999, "quote_volume": 80574.69356, "trades": 332, "taker_buy_base": 214940.63, "taker_buy_quote": 42372.76429 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.196, "high": 0.197, "low": 0.192, "close": 0.192, "volume": 415851.61, "close_time": 1775660399999, "quote_volume": 80657.63476, "trades": 363, "taker_buy_base": 185874.64, "taker_buy_quote": 36048.10754 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 222139.55, "close_time": 1775663999999, "quote_volume": 42847.65415, "trades": 134, "taker_buy_base": 133089.28, "taker_buy_quote": 25689.44493 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 127070.39, "close_time": 1775667599999, "quote_volume": 24673.58499, "trades": 180, "taker_buy_base": 102182.79, "taker_buy_quote": 19847.42143 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 348554.03, "close_time": 1775671199999, "quote_volume": 68107.4855, "trades": 428, "taker_buy_base": 204024.93, "taker_buy_quote": 39847.89444 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 189110.71, "close_time": 1775674799999, "quote_volume": 36731.06928, "trades": 171, "taker_buy_base": 65744.72, "taker_buy_quote": 12776.73018 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 62601.77, "close_time": 1775678399999, "quote_volume": 12055.8976, "trades": 86, "taker_buy_base": 28764.51, "taker_buy_quote": 5551.56331 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 88906.19, "close_time": 1775681999999, "quote_volume": 17194.29541, "trades": 113, "taker_buy_base": 51348.2, "taker_buy_quote": 9929.56515 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 216277.97, "close_time": 1775685599999, "quote_volume": 42235.39652, "trades": 282, "taker_buy_base": 144692.56, "taker_buy_quote": 28251.33391 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 332073.48, "close_time": 1775689199999, "quote_volume": 65330.46106, "trades": 415, "taker_buy_base": 171730.34, "taker_buy_quote": 33779.42812 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 337039.0, "close_time": 1775692799999, "quote_volume": 65589.68931, "trades": 386, "taker_buy_base": 232725.3, "taker_buy_quote": 45275.42575 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 267142.54, "close_time": 1775696399999, "quote_volume": 51754.82418, "trades": 213, "taker_buy_base": 152024.29, "taker_buy_quote": 29455.41582 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 269266.72, "close_time": 1775699999999, "quote_volume": 52123.83103, "trades": 170, "taker_buy_base": 127961.06, "taker_buy_quote": 24766.17125 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 186606.25, "close_time": 1775703599999, "quote_volume": 36170.63568, "trades": 121, "taker_buy_base": 81655.99, "taker_buy_quote": 15841.24644 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 38245.89, "close_time": 1775707199999, "quote_volume": 7343.21429, "trades": 35, "taker_buy_base": 22513.38, "taker_buy_quote": 4322.58396 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 131920.18, "close_time": 1775710799999, "quote_volume": 25228.18678, "trades": 210, "taker_buy_base": 61203.13, "taker_buy_quote": 11715.05951 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 83922.14, "close_time": 1775714399999, "quote_volume": 16110.70233, "trades": 98, "taker_buy_base": 46780.19, "taker_buy_quote": 8981.74385 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 218173.34, "close_time": 1775717999999, "quote_volume": 41520.77219, "trades": 184, "taker_buy_base": 123162.15, "taker_buy_quote": 23446.89736 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 416571.66, "close_time": 1775721599999, "quote_volume": 79584.93386, "trades": 810, "taker_buy_base": 93512.57, "taker_buy_quote": 17880.71613 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 46489.08, "close_time": 1775725199999, "quote_volume": 8878.68097, "trades": 28, "taker_buy_base": 20659.2, "taker_buy_quote": 3945.9072 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 154533.36, "close_time": 1775728799999, "quote_volume": 29396.52481, "trades": 218, "taker_buy_base": 100749.37, "taker_buy_quote": 19175.4778 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 69299.55, "close_time": 1775732399999, "quote_volume": 13279.4386, "trades": 97, "taker_buy_base": 22205.36, "taker_buy_quote": 4262.85511 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 25264.13, "close_time": 1775735999999, "quote_volume": 4824.29938, "trades": 40, "taker_buy_base": 10881.59, "taker_buy_quote": 2078.38369 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 129880.9, "close_time": 1775739599999, "quote_volume": 24861.94303, "trades": 202, "taker_buy_base": 75271.61, "taker_buy_quote": 14399.43827 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 75819.44, "close_time": 1775743199999, "quote_volume": 14516.21077, "trades": 76, "taker_buy_base": 35961.09, "taker_buy_quote": 6890.3225 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 112210.22, "close_time": 1775746799999, "quote_volume": 21523.84146, "trades": 120, "taker_buy_base": 57441.92, "taker_buy_quote": 11043.09354 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.193, "high": 0.198, "low": 0.192, "close": 0.197, "volume": 300795.01, "close_time": 1775750399999, "quote_volume": 58718.81619, "trades": 450, "taker_buy_base": 158073.26, "taker_buy_quote": 30856.45677 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 619428.8, "close_time": 1775753999999, "quote_volume": 122509.848, "trades": 481, "taker_buy_base": 257001.91, "taker_buy_quote": 50848.15626 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.199, "volume": 274370.25, "close_time": 1775757599999, "quote_volume": 54541.65174, "trades": 370, "taker_buy_base": 140324.64, "taker_buy_quote": 27905.42292 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 251004.2, "close_time": 1775761199999, "quote_volume": 49903.17639, "trades": 166, "taker_buy_base": 85629.18, "taker_buy_quote": 17029.69249 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 192112.29, "close_time": 1775764799999, "quote_volume": 38173.83931, "trades": 205, "taker_buy_base": 118705.4, "taker_buy_quote": 23605.37217 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 142218.97, "close_time": 1775768399999, "quote_volume": 28443.40283, "trades": 144, "taker_buy_base": 76292.42, "taker_buy_quote": 15259.4467 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 137778.01, "close_time": 1775771999999, "quote_volume": 27481.39834, "trades": 241, "taker_buy_base": 56244.04, "taker_buy_quote": 11228.00652 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.201, "high": 0.207, "low": 0.199, "close": 0.201, "volume": 481996.81, "close_time": 1775775599999, "quote_volume": 98215.94719, "trades": 531, "taker_buy_base": 226409.25, "taker_buy_quote": 46171.17635 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 267557.25, "close_time": 1775779199999, "quote_volume": 53380.8868, "trades": 212, "taker_buy_base": 142441.07, "taker_buy_quote": 28406.95411 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 163182.74, "close_time": 1775782799999, "quote_volume": 32487.38585, "trades": 173, "taker_buy_base": 103927.35, "taker_buy_quote": 20692.53052 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 161435.92, "close_time": 1775786399999, "quote_volume": 32235.72629, "trades": 98, "taker_buy_base": 53780.15, "taker_buy_quote": 10736.34011 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 111684.96, "close_time": 1775789999999, "quote_volume": 22325.99345, "trades": 49, "taker_buy_base": 46294.82, "taker_buy_quote": 9249.5497 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 169491.89, "close_time": 1775793599999, "quote_volume": 33926.42344, "trades": 189, "taker_buy_base": 82470.97, "taker_buy_quote": 16516.81461 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 77981.92, "close_time": 1775797199999, "quote_volume": 15646.9609, "trades": 78, "taker_buy_base": 53372.54, "taker_buy_quote": 10683.63254 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 94277.29, "close_time": 1775800799999, "quote_volume": 18948.58213, "trades": 142, "taker_buy_base": 36003.57, "taker_buy_quote": 7237.3007 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 140834.43, "close_time": 1775804399999, "quote_volume": 27946.93763, "trades": 179, "taker_buy_base": 74751.12, "taker_buy_quote": 14824.74081 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 168168.68, "close_time": 1775807999999, "quote_volume": 33272.20235, "trades": 176, "taker_buy_base": 47033.31, "taker_buy_quote": 9329.79464 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 85097.24, "close_time": 1775811599999, "quote_volume": 16678.2389, "trades": 107, "taker_buy_base": 46610.24, "taker_buy_quote": 9137.07013 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 17418.49, "close_time": 1775815199999, "quote_volume": 3425.47239, "trades": 28, "taker_buy_base": 11448.35, "taker_buy_quote": 2255.32495 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 178486.47, "close_time": 1775818799999, "quote_volume": 34864.6973, "trades": 129, "taker_buy_base": 103879.83, "taker_buy_quote": 20277.36783 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 10207.49, "close_time": 1775822399999, "quote_volume": 1992.19189, "trades": 13, "taker_buy_base": 4893.69, "taker_buy_quote": 956.00089 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 210457.98, "close_time": 1775825999999, "quote_volume": 41230.21441, "trades": 231, "taker_buy_base": 113414.49, "taker_buy_quote": 22259.47926 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 130900.92, "close_time": 1775829599999, "quote_volume": 25701.63037, "trades": 152, "taker_buy_base": 93412.63, "taker_buy_quote": 18355.35934 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 191866.97, "close_time": 1775833199999, "quote_volume": 37854.92892, "trades": 312, "taker_buy_base": 113717.09, "taker_buy_quote": 22442.86749 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 153576.86, "close_time": 1775836799999, "quote_volume": 30482.92671, "trades": 183, "taker_buy_base": 69620.6, "taker_buy_quote": 13822.23152 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 150253.04, "close_time": 1775840399999, "quote_volume": 29824.9297, "trades": 208, "taker_buy_base": 80184.65, "taker_buy_quote": 15927.04272 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 105055.02, "close_time": 1775843999999, "quote_volume": 20746.46836, "trades": 133, "taker_buy_base": 48741.79, "taker_buy_quote": 9622.47433 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 83847.5, "close_time": 1775847599999, "quote_volume": 16622.9498, "trades": 162, "taker_buy_base": 39483.0, "taker_buy_quote": 7843.44903 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 135676.68, "close_time": 1775851199999, "quote_volume": 27169.27031, "trades": 144, "taker_buy_base": 59255.84, "taker_buy_quote": 11869.60553 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 91053.45, "close_time": 1775854799999, "quote_volume": 18253.19725, "trades": 153, "taker_buy_base": 36645.03, "taker_buy_quote": 7361.39438 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 72253.68, "close_time": 1775858399999, "quote_volume": 14370.65493, "trades": 128, "taker_buy_base": 37096.05, "taker_buy_quote": 7382.35553 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 17494.27, "close_time": 1775861999999, "quote_volume": 3481.59691, "trades": 29, "taker_buy_base": 9739.12, "taker_buy_quote": 1938.32206 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 20788.27, "close_time": 1775865599999, "quote_volume": 4125.76799, "trades": 32, "taker_buy_base": 2191.36, "taker_buy_quote": 434.28464 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 59897.85, "close_time": 1775869199999, "quote_volume": 11801.55769, "trades": 121, "taker_buy_base": 28433.63, "taker_buy_quote": 5601.42511 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 138494.02, "close_time": 1775872799999, "quote_volume": 27160.08576, "trades": 307, "taker_buy_base": 87495.85, "taker_buy_quote": 17160.71274 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 90902.13, "close_time": 1775876399999, "quote_volume": 17906.07305, "trades": 119, "taker_buy_base": 47141.75, "taker_buy_quote": 9288.14957 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 36908.72, "close_time": 1775879999999, "quote_volume": 7247.3888, "trades": 75, "taker_buy_base": 26596.88, "taker_buy_quote": 5226.36522 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 24421.57, "close_time": 1775883599999, "quote_volume": 4760.065, "trades": 81, "taker_buy_base": 3508.33, "taker_buy_quote": 684.93613 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 49564.02, "close_time": 1775887199999, "quote_volume": 9617.11202, "trades": 89, "taker_buy_base": 23177.4, "taker_buy_quote": 4498.11674 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 25106.42, "close_time": 1775890799999, "quote_volume": 4845.29161, "trades": 84, "taker_buy_base": 20508.38, "taker_buy_quote": 3958.11734 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 19785.73, "close_time": 1775894399999, "quote_volume": 3837.2884, "trades": 29, "taker_buy_base": 10483.81, "taker_buy_quote": 2033.85914 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 31665.05, "close_time": 1775897999999, "quote_volume": 6165.04335, "trades": 92, "taker_buy_base": 26690.22, "taker_buy_quote": 5195.13461 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 74823.62, "close_time": 1775901599999, "quote_volume": 14626.02332, "trades": 153, "taker_buy_base": 27292.7, "taker_buy_quote": 5334.4489 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 140603.88, "close_time": 1775905199999, "quote_volume": 27436.95876, "trades": 232, "taker_buy_base": 54002.73, "taker_buy_quote": 10537.70527 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 220273.36, "close_time": 1775908799999, "quote_volume": 42593.33235, "trades": 86, "taker_buy_base": 2460.45, "taker_buy_quote": 477.577 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 24622.64, "close_time": 1775912399999, "quote_volume": 4776.44349, "trades": 32, "taker_buy_base": 21646.91, "taker_buy_quote": 4199.50679 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 169891.07, "close_time": 1775915999999, "quote_volume": 32774.55435, "trades": 204, "taker_buy_base": 115318.93, "taker_buy_quote": 22255.37149 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 52167.73, "close_time": 1775919599999, "quote_volume": 10123.54526, "trades": 105, "taker_buy_base": 27839.18, "taker_buy_quote": 5402.20541 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 96517.56, "close_time": 1775923199999, "quote_volume": 18833.63776, "trades": 146, "taker_buy_base": 64928.51, "taker_buy_quote": 12662.35478 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.196, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 176607.86, "close_time": 1775926799999, "quote_volume": 34875.4354, "trades": 334, "taker_buy_base": 99999.93, "taker_buy_quote": 19743.71697 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 49433.07, "close_time": 1775930399999, "quote_volume": 9781.13725, "trades": 67, "taker_buy_base": 26864.27, "taker_buy_quote": 5319.17805 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.2, "volume": 123447.8, "close_time": 1775933999999, "quote_volume": 24552.77459, "trades": 266, "taker_buy_base": 68328.65, "taker_buy_quote": 13615.26413 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.203, "volume": 114925.25, "close_time": 1775937599999, "quote_volume": 23098.32364, "trades": 265, "taker_buy_base": 71465.73, "taker_buy_quote": 14373.00404 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.203, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 170520.91, "close_time": 1775941199999, "quote_volume": 34520.03728, "trades": 307, "taker_buy_base": 61931.9, "taker_buy_quote": 12539.77513 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 67237.93, "close_time": 1775944799999, "quote_volume": 13543.63837, "trades": 76, "taker_buy_base": 30368.64, "taker_buy_quote": 6118.63829 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 94123.33, "close_time": 1775948399999, "quote_volume": 18876.62708, "trades": 180, "taker_buy_base": 41006.55, "taker_buy_quote": 8235.74975 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 30947.85, "close_time": 1775951999999, "quote_volume": 6132.79966, "trades": 85, "taker_buy_base": 9338.79, "taker_buy_quote": 1850.51075 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 91852.99, "close_time": 1775955599999, "quote_volume": 18197.09067, "trades": 178, "taker_buy_base": 43899.93, "taker_buy_quote": 8706.18357 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.198, "high": 0.199, "low": 0.19, "close": 0.191, "volume": 282307.1, "close_time": 1775959199999, "quote_volume": 54411.52107, "trades": 522, "taker_buy_base": 65997.32, "taker_buy_quote": 12732.33725 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 131816.66, "close_time": 1775962799999, "quote_volume": 25154.45533, "trades": 273, "taker_buy_base": 74330.79, "taker_buy_quote": 14188.19992 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 53824.68, "close_time": 1775966399999, "quote_volume": 10280.52125, "trades": 83, "taker_buy_base": 28686.65, "taker_buy_quote": 5479.15752 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 8333.44, "close_time": 1775969999999, "quote_volume": 1591.41704, "trades": 8, "taker_buy_base": 8063.44, "taker_buy_quote": 1540.11704 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 11778.99, "close_time": 1775973599999, "quote_volume": 2249.78115, "trades": 10, "taker_buy_base": 11773.05, "taker_buy_quote": 2248.65255 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 33615.65, "close_time": 1775977199999, "quote_volume": 6419.88676, "trades": 33, "taker_buy_base": 6551.08, "taker_buy_quote": 1251.26915 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 155510.91, "close_time": 1775980799999, "quote_volume": 29547.48432, "trades": 177, "taker_buy_base": 93255.44, "taker_buy_quote": 17718.94502 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 60295.04, "close_time": 1775984399999, "quote_volume": 11455.50249, "trades": 136, "taker_buy_base": 37836.13, "taker_buy_quote": 7189.09559 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1402.44, "close_time": 1775987999999, "quote_volume": 266.10648, "trades": 17, "taker_buy_base": 1045.32, "taker_buy_quote": 198.6108 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 90394.21, "close_time": 1775991599999, "quote_volume": 17165.60452, "trades": 107, "taker_buy_base": 43637.96, "taker_buy_quote": 8292.53714 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 46024.51, "close_time": 1775995199999, "quote_volume": 8730.30496, "trades": 67, "taker_buy_base": 36136.12, "taker_buy_quote": 6854.08715 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 135002.66, "close_time": 1775998799999, "quote_volume": 25691.62612, "trades": 170, "taker_buy_base": 73344.96, "taker_buy_quote": 13962.4779 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 103248.4, "close_time": 1776002399999, "quote_volume": 19549.56586, "trades": 141, "taker_buy_base": 56982.61, "taker_buy_quote": 10805.57238 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 57967.82, "close_time": 1776005999999, "quote_volume": 10906.27456, "trades": 47, "taker_buy_base": 20130.23, "taker_buy_quote": 3786.00303 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 84636.45, "close_time": 1776009599999, "quote_volume": 15907.91735, "trades": 126, "taker_buy_base": 43762.07, "taker_buy_quote": 8228.6444 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 45258.67, "close_time": 1776013199999, "quote_volume": 8509.79618, "trades": 47, "taker_buy_base": 20197.27, "taker_buy_quote": 3798.31272 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 318571.33, "close_time": 1776016799999, "quote_volume": 60558.28669, "trades": 154, "taker_buy_base": 127083.14, "taker_buy_quote": 24169.527 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 6193.57, "close_time": 1776020399999, "quote_volume": 1183.04315, "trades": 25, "taker_buy_base": 71.28, "taker_buy_quote": 13.68576 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 15377.42, "close_time": 1776023999999, "quote_volume": 2921.84381, "trades": 25, "taker_buy_base": 6340.43, "taker_buy_quote": 1204.81571 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 43673.61, "close_time": 1776027599999, "quote_volume": 8331.26244, "trades": 98, "taker_buy_base": 18521.22, "taker_buy_quote": 3538.22659 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 35022.67, "close_time": 1776031199999, "quote_volume": 6688.50676, "trades": 54, "taker_buy_base": 19296.3, "taker_buy_quote": 3685.5933 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 164580.4, "close_time": 1776034799999, "quote_volume": 31088.9367, "trades": 247, "taker_buy_base": 43796.67, "taker_buy_quote": 8264.57604 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 26322.33, "close_time": 1776038399999, "quote_volume": 4948.5676, "trades": 25, "taker_buy_base": 14480.96, "taker_buy_quote": 2722.42048 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 78574.35, "close_time": 1776041999999, "quote_volume": 14829.72544, "trades": 95, "taker_buy_base": 51727.75, "taker_buy_quote": 9769.15546 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 50820.78, "close_time": 1776045599999, "quote_volume": 9637.45955, "trades": 47, "taker_buy_base": 31648.4, "taker_buy_quote": 6007.59219 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 18857.01, "close_time": 1776049199999, "quote_volume": 3564.16247, "trades": 45, "taker_buy_base": 6637.43, "taker_buy_quote": 1254.66185 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17879.99, "close_time": 1776052799999, "quote_volume": 3361.43812, "trades": 36, "taker_buy_base": 5436.03, "taker_buy_quote": 1021.97364 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 50117.85, "close_time": 1776056399999, "quote_volume": 9472.63891, "trades": 85, "taker_buy_base": 21217.36, "taker_buy_quote": 4011.53671 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 83155.23, "close_time": 1776059999999, "quote_volume": 15634.16071, "trades": 241, "taker_buy_base": 42540.65, "taker_buy_quote": 7999.9607 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 115639.18, "close_time": 1776063599999, "quote_volume": 21859.2757, "trades": 145, "taker_buy_base": 36185.48, "taker_buy_quote": 6842.57201 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 370443.12, "close_time": 1776067199999, "quote_volume": 69485.94773, "trades": 130, "taker_buy_base": 23930.41, "taker_buy_quote": 4504.09104 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 102966.34, "close_time": 1776070799999, "quote_volume": 19331.53633, "trades": 69, "taker_buy_base": 85306.06, "taker_buy_quote": 16029.06397 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 82615.04, "close_time": 1776074399999, "quote_volume": 15533.17478, "trades": 34, "taker_buy_base": 45524.55, "taker_buy_quote": 8560.16266 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 65101.99, "close_time": 1776077999999, "quote_volume": 12239.18373, "trades": 38, "taker_buy_base": 25131.66, "taker_buy_quote": 4724.76169 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 46039.22, "close_time": 1776081599999, "quote_volume": 8655.21576, "trades": 29, "taker_buy_base": 29314.63, "taker_buy_quote": 5511.15044 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.19, "volume": 158371.85, "close_time": 1776085199999, "quote_volume": 29791.1815, "trades": 246, "taker_buy_base": 83476.21, "taker_buy_quote": 15732.4086 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.191, "volume": 234483.37, "close_time": 1776088799999, "quote_volume": 44307.89533, "trades": 275, "taker_buy_base": 110952.46, "taker_buy_quote": 20957.3081 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 154733.13, "close_time": 1776092399999, "quote_volume": 29233.01716, "trades": 273, "taker_buy_base": 89034.35, "taker_buy_quote": 16819.45717 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 158875.7, "close_time": 1776095999999, "quote_volume": 29889.66064, "trades": 179, "taker_buy_base": 43278.32, "taker_buy_quote": 8170.04557 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 175556.67, "close_time": 1776099599999, "quote_volume": 32952.09742, "trades": 310, "taker_buy_base": 129711.25, "taker_buy_quote": 24365.79944 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 74261.33, "close_time": 1776103199999, "quote_volume": 13920.92408, "trades": 144, "taker_buy_base": 27059.42, "taker_buy_quote": 5087.11376 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 22635.54, "close_time": 1776106799999, "quote_volume": 4220.11647, "trades": 90, "taker_buy_base": 7509.58, "taker_buy_quote": 1404.29146 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.187, "high": 0.192, "low": 0.187, "close": 0.192, "volume": 181969.63, "close_time": 1776110399999, "quote_volume": 34527.66968, "trades": 384, "taker_buy_base": 121490.46, "taker_buy_quote": 23049.68109 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.192, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 94717.61, "close_time": 1776113999999, "quote_volume": 17959.84648, "trades": 137, "taker_buy_base": 32714.16, "taker_buy_quote": 6195.90878 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 35975.66, "close_time": 1776117599999, "quote_volume": 6828.97231, "trades": 79, "taker_buy_base": 20345.57, "taker_buy_quote": 3861.81826 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.191, "high": 0.202, "low": 0.191, "close": 0.201, "volume": 504300.12, "close_time": 1776121199999, "quote_volume": 99820.7268, "trades": 911, "taker_buy_base": 249110.02, "taker_buy_quote": 49244.57253 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 261385.58, "close_time": 1776124799999, "quote_volume": 52369.2529, "trades": 352, "taker_buy_base": 147321.57, "taker_buy_quote": 29539.08516 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.2, "volume": 227465.75, "close_time": 1776128399999, "quote_volume": 45835.90981, "trades": 369, "taker_buy_base": 57252.51, "taker_buy_quote": 11554.80367 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 101038.46, "close_time": 1776131999999, "quote_volume": 20081.9131, "trades": 254, "taker_buy_base": 44567.05, "taker_buy_quote": 8860.75622 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 16635.31, "close_time": 1776135599999, "quote_volume": 3310.28235, "trades": 30, "taker_buy_base": 11109.04, "taker_buy_quote": 2210.69896 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 75930.74, "close_time": 1776139199999, "quote_volume": 15103.64457, "trades": 157, "taker_buy_base": 29521.1, "taker_buy_quote": 5879.93009 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 87443.55, "close_time": 1776142799999, "quote_volume": 17428.50959, "trades": 181, "taker_buy_base": 47421.47, "taker_buy_quote": 9453.8427 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.199, "high": 0.199, "low": 0.194, "close": 0.195, "volume": 312744.64, "close_time": 1776146399999, "quote_volume": 61349.85099, "trades": 397, "taker_buy_base": 96266.45, "taker_buy_quote": 18871.68255 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 134896.13, "close_time": 1776149999999, "quote_volume": 26404.65782, "trades": 175, "taker_buy_base": 97256.93, "taker_buy_quote": 19035.15491 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 89523.85, "close_time": 1776153599999, "quote_volume": 17451.90736, "trades": 144, "taker_buy_base": 27833.02, "taker_buy_quote": 5431.69072 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 54186.85, "close_time": 1776157199999, "quote_volume": 10604.78258, "trades": 94, "taker_buy_base": 25078.01, "taker_buy_quote": 4907.28292 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 31212.31, "close_time": 1776160799999, "quote_volume": 6124.47864, "trades": 98, "taker_buy_base": 23523.5, "taker_buy_quote": 4618.37656 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 90417.11, "close_time": 1776164399999, "quote_volume": 17928.88464, "trades": 176, "taker_buy_base": 40772.75, "taker_buy_quote": 8088.05034 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 66665.43, "close_time": 1776167999999, "quote_volume": 13198.99837, "trades": 89, "taker_buy_base": 34507.32, "taker_buy_quote": 6832.49986 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 117918.56, "close_time": 1776171599999, "quote_volume": 23146.73244, "trades": 202, "taker_buy_base": 77578.34, "taker_buy_quote": 15227.36918 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 153596.02, "close_time": 1776175199999, "quote_volume": 30314.46611, "trades": 261, "taker_buy_base": 104714.97, "taker_buy_quote": 20660.85914 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 238528.82, "close_time": 1776178799999, "quote_volume": 47562.84372, "trades": 414, "taker_buy_base": 103750.77, "taker_buy_quote": 20706.67705 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.198, "high": 0.199, "low": 0.194, "close": 0.194, "volume": 261953.24, "close_time": 1776182399999, "quote_volume": 51282.90697, "trades": 442, "taker_buy_base": 86993.06, "taker_buy_quote": 17044.33866 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 259884.24, "close_time": 1776185999999, "quote_volume": 50539.14059, "trades": 259, "taker_buy_base": 67136.09, "taker_buy_quote": 13084.61763 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.195, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 204616.47, "close_time": 1776189599999, "quote_volume": 39818.30469, "trades": 258, "taker_buy_base": 81504.2, "taker_buy_quote": 15870.58903 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.195, "high": 0.196, "low": 0.191, "close": 0.191, "volume": 143745.35, "close_time": 1776193199999, "quote_volume": 27743.68685, "trades": 234, "taker_buy_base": 63940.74, "taker_buy_quote": 12320.38688 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 120770.1, "close_time": 1776196799999, "quote_volume": 23116.62557, "trades": 187, "taker_buy_base": 40600.47, "taker_buy_quote": 7788.93387 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 67090.96, "close_time": 1776200399999, "quote_volume": 12905.96415, "trades": 130, "taker_buy_base": 38211.52, "taker_buy_quote": 7360.61917 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 65827.7, "close_time": 1776203999999, "quote_volume": 12700.17738, "trades": 132, "taker_buy_base": 42247.47, "taker_buy_quote": 8150.85653 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 53684.52, "close_time": 1776207599999, "quote_volume": 10306.68565, "trades": 80, "taker_buy_base": 38958.65, "taker_buy_quote": 7480.15302 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 17626.25, "close_time": 1776211199999, "quote_volume": 3388.4376, "trades": 29, "taker_buy_base": 12690.06, "taker_buy_quote": 2440.68912 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 63075.07, "close_time": 1776214799999, "quote_volume": 12290.90261, "trades": 199, "taker_buy_base": 32347.59, "taker_buy_quote": 6301.91928 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 125591.06, "close_time": 1776218399999, "quote_volume": 24489.48614, "trades": 227, "taker_buy_base": 78188.91, "taker_buy_quote": 15260.97881 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 38691.97, "close_time": 1776221999999, "quote_volume": 7526.27222, "trades": 87, "taker_buy_base": 22097.32, "taker_buy_quote": 4298.64022 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 60001.19, "close_time": 1776225599999, "quote_volume": 11700.20604, "trades": 65, "taker_buy_base": 14935.13, "taker_buy_quote": 2912.70008 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 45384.95, "close_time": 1776229199999, "quote_volume": 8851.56486, "trades": 45, "taker_buy_base": 23517.78, "taker_buy_quote": 4587.99836 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 33116.93, "close_time": 1776232799999, "quote_volume": 6421.51378, "trades": 53, "taker_buy_base": 17342.72, "taker_buy_quote": 3361.18677 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 39067.17, "close_time": 1776236399999, "quote_volume": 7555.62146, "trades": 61, "taker_buy_base": 15709.46, "taker_buy_quote": 3047.58343 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 70554.52, "close_time": 1776239999999, "quote_volume": 13499.61657, "trades": 123, "taker_buy_base": 23767.1, "taker_buy_quote": 4551.2242 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.191, "high": 0.194, "low": 0.19, "close": 0.193, "volume": 81948.08, "close_time": 1776243599999, "quote_volume": 15762.28247, "trades": 199, "taker_buy_base": 44574.64, "taker_buy_quote": 8577.98808 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 42882.77, "close_time": 1776247199999, "quote_volume": 8277.32123, "trades": 60, "taker_buy_base": 25904.17, "taker_buy_quote": 5000.80299 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 55504.68, "close_time": 1776250799999, "quote_volume": 10697.36823, "trades": 102, "taker_buy_base": 28834.1, "taker_buy_quote": 5559.2787 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 41297.61, "close_time": 1776254399999, "quote_volume": 8027.80605, "trades": 104, "taker_buy_base": 28007.34, "taker_buy_quote": 5441.17734 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 69848.75, "close_time": 1776257999999, "quote_volume": 13616.13661, "trades": 95, "taker_buy_base": 33089.4, "taker_buy_quote": 6452.433 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 118686.39, "close_time": 1776261599999, "quote_volume": 23183.07845, "trades": 220, "taker_buy_base": 55538.97, "taker_buy_quote": 10866.90489 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.195, "high": 0.2, "low": 0.194, "close": 0.198, "volume": 95363.23, "close_time": 1776265199999, "quote_volume": 18850.51737, "trades": 221, "taker_buy_base": 56797.89, "taker_buy_quote": 11236.02877 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.199, "high": 0.199, "low": 0.194, "close": 0.196, "volume": 216990.23, "close_time": 1776268799999, "quote_volume": 42695.21394, "trades": 299, "taker_buy_base": 82728.52, "taker_buy_quote": 16288.05749 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 85822.83, "close_time": 1776272399999, "quote_volume": 16931.38685, "trades": 160, "taker_buy_base": 29866.3, "taker_buy_quote": 5894.83271 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 102098.06, "close_time": 1776275999999, "quote_volume": 20268.39899, "trades": 198, "taker_buy_base": 58456.95, "taker_buy_quote": 11618.07301 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 228815.62, "close_time": 1776279599999, "quote_volume": 45791.26823, "trades": 204, "taker_buy_base": 71264.86, "taker_buy_quote": 14275.47251 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 90318.66, "close_time": 1776283199999, "quote_volume": 18162.27182, "trades": 173, "taker_buy_base": 48989.83, "taker_buy_quote": 9844.13773 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 131005.94, "close_time": 1776286799999, "quote_volume": 26233.57218, "trades": 170, "taker_buy_base": 63396.15, "taker_buy_quote": 12702.79573 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 74622.5, "close_time": 1776290399999, "quote_volume": 14923.75169, "trades": 154, "taker_buy_base": 48910.87, "taker_buy_quote": 9786.36129 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 151973.55, "close_time": 1776293999999, "quote_volume": 30635.38423, "trades": 284, "taker_buy_base": 79881.15, "taker_buy_quote": 16113.64896 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 37338.9, "close_time": 1776297599999, "quote_volume": 7442.92012, "trades": 59, "taker_buy_base": 24609.37, "taker_buy_quote": 4905.31101 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 74767.2, "close_time": 1776301199999, "quote_volume": 15062.01994, "trades": 99, "taker_buy_base": 50920.95, "taker_buy_quote": 10256.82636 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 157008.13, "close_time": 1776304799999, "quote_volume": 31654.95189, "trades": 187, "taker_buy_base": 86705.33, "taker_buy_quote": 17492.62593 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.202, "high": 0.208, "low": 0.202, "close": 0.205, "volume": 278657.59, "close_time": 1776308399999, "quote_volume": 57197.15406, "trades": 393, "taker_buy_base": 138302.12, "taker_buy_quote": 28377.34216 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 218833.87, "close_time": 1776311999999, "quote_volume": 45148.51202, "trades": 266, "taker_buy_base": 112373.92, "taker_buy_quote": 23176.48755 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.208, "high": 0.214, "low": 0.206, "close": 0.211, "volume": 290223.96, "close_time": 1776315599999, "quote_volume": 60783.29691, "trades": 412, "taker_buy_base": 117520.73, "taker_buy_quote": 24685.98156 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.211, "high": 0.212, "low": 0.207, "close": 0.208, "volume": 145159.8, "close_time": 1776319199999, "quote_volume": 30463.21325, "trades": 217, "taker_buy_base": 77958.06, "taker_buy_quote": 16390.33587 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 156716.9, "close_time": 1776322799999, "quote_volume": 32657.48454, "trades": 191, "taker_buy_base": 65355.52, "taker_buy_quote": 13636.67811 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.21, "high": 0.214, "low": 0.209, "close": 0.212, "volume": 269818.12, "close_time": 1776326399999, "quote_volume": 57142.16821, "trades": 351, "taker_buy_base": 152817.2, "taker_buy_quote": 32357.68585 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.212, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 152131.78, "close_time": 1776329999999, "quote_volume": 32005.17898, "trades": 271, "taker_buy_base": 64833.91, "taker_buy_quote": 13650.59592 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.211, "high": 0.214, "low": 0.208, "close": 0.209, "volume": 209767.36, "close_time": 1776333599999, "quote_volume": 44453.53237, "trades": 276, "taker_buy_base": 83132.6, "taker_buy_quote": 17622.40482 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 98596.04, "close_time": 1776337199999, "quote_volume": 20481.44286, "trades": 193, "taker_buy_base": 48547.35, "taker_buy_quote": 10088.99794 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 87997.14, "close_time": 1776340799999, "quote_volume": 18305.01668, "trades": 165, "taker_buy_base": 40442.12, "taker_buy_quote": 8412.758 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.209, "high": 0.215, "low": 0.209, "close": 0.214, "volume": 172274.25, "close_time": 1776344399999, "quote_volume": 36579.36446, "trades": 343, "taker_buy_base": 97583.32, "taker_buy_quote": 20723.71116 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.214, "high": 0.218, "low": 0.21, "close": 0.211, "volume": 452087.14, "close_time": 1776347999999, "quote_volume": 97359.35177, "trades": 562, "taker_buy_base": 161570.5, "taker_buy_quote": 34787.73933 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.212, "high": 0.213, "low": 0.207, "close": 0.211, "volume": 257490.65, "close_time": 1776351599999, "quote_volume": 54190.46759, "trades": 475, "taker_buy_base": 105034.59, "taker_buy_quote": 22113.86669 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.21, "high": 0.219, "low": 0.21, "close": 0.218, "volume": 163332.18, "close_time": 1776355199999, "quote_volume": 35057.69228, "trades": 457, "taker_buy_base": 89072.17, "taker_buy_quote": 19123.6453 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.218, "high": 0.22, "low": 0.21, "close": 0.213, "volume": 393594.53, "close_time": 1776358799999, "quote_volume": 85054.49264, "trades": 857, "taker_buy_base": 174402.6, "taker_buy_quote": 37666.56433 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.213, "high": 0.217, "low": 0.212, "close": 0.215, "volume": 240761.58, "close_time": 1776362399999, "quote_volume": 51479.00177, "trades": 354, "taker_buy_base": 115295.25, "taker_buy_quote": 24716.15007 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.215, "high": 0.221, "low": 0.215, "close": 0.221, "volume": 175595.53, "close_time": 1776365999999, "quote_volume": 38372.75997, "trades": 384, "taker_buy_base": 99331.13, "taker_buy_quote": 21709.7432 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.221, "high": 0.227, "low": 0.221, "close": 0.225, "volume": 310045.25, "close_time": 1776369599999, "quote_volume": 69826.4492, "trades": 609, "taker_buy_base": 145794.7, "taker_buy_quote": 32883.70102 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.225, "high": 0.226, "low": 0.221, "close": 0.223, "volume": 558861.61, "close_time": 1776373199999, "quote_volume": 125322.24153, "trades": 616, "taker_buy_base": 339670.68, "taker_buy_quote": 76165.61309 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.223, "high": 0.223, "low": 0.216, "close": 0.218, "volume": 139764.09, "close_time": 1776376799999, "quote_volume": 30618.23673, "trades": 312, "taker_buy_base": 51733.64, "taker_buy_quote": 11342.78609 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 139730.64, "close_time": 1776380399999, "quote_volume": 30778.44313, "trades": 202, "taker_buy_base": 112170.01, "taker_buy_quote": 24714.22117 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 95348.46, "close_time": 1776383999999, "quote_volume": 20958.40712, "trades": 167, "taker_buy_base": 41937.36, "taker_buy_quote": 9229.05718 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 132212.97, "close_time": 1776387599999, "quote_volume": 28780.87718, "trades": 165, "taker_buy_base": 74366.31, "taker_buy_quote": 16205.64905 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.218, "high": 0.222, "low": 0.215, "close": 0.217, "volume": 98620.68, "close_time": 1776391199999, "quote_volume": 21613.00505, "trades": 279, "taker_buy_base": 14221.28, "taker_buy_quote": 3111.66449 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 157232.3, "close_time": 1776394799999, "quote_volume": 33892.1803, "trades": 166, "taker_buy_base": 80250.43, "taker_buy_quote": 17388.94673 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 41058.57, "close_time": 1776398399999, "quote_volume": 8837.24868, "trades": 105, "taker_buy_base": 24545.08, "taker_buy_quote": 5291.61973 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.214, "volume": 46855.33, "close_time": 1776401999999, "quote_volume": 10111.38988, "trades": 61, "taker_buy_base": 30659.76, "taker_buy_quote": 6642.96669 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.214, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 105102.32, "close_time": 1776405599999, "quote_volume": 22207.94718, "trades": 157, "taker_buy_base": 14957.31, "taker_buy_quote": 3171.00688 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 24323.83, "close_time": 1776409199999, "quote_volume": 5169.47551, "trades": 47, "taker_buy_base": 15386.08, "taker_buy_quote": 3271.45614 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 62925.97, "close_time": 1776412799999, "quote_volume": 13441.76298, "trades": 104, "taker_buy_base": 35502.21, "taker_buy_quote": 7586.54647 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 135921.29, "close_time": 1776416399999, "quote_volume": 29118.61215, "trades": 180, "taker_buy_base": 62624.05, "taker_buy_quote": 13432.53677 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.214, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 96483.43, "close_time": 1776419999999, "quote_volume": 20704.05953, "trades": 195, "taker_buy_base": 54220.61, "taker_buy_quote": 11643.57487 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.215, "high": 0.216, "low": 0.211, "close": 0.212, "volume": 146414.24, "close_time": 1776423599999, "quote_volume": 31239.19081, "trades": 183, "taker_buy_base": 73206.97, "taker_buy_quote": 15621.11945 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 53068.74, "close_time": 1776427199999, "quote_volume": 11391.33235, "trades": 175, "taker_buy_base": 27749.65, "taker_buy_quote": 5965.52081 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.214, "high": 0.219, "low": 0.214, "close": 0.218, "volume": 246287.35, "close_time": 1776430799999, "quote_volume": 53151.20222, "trades": 332, "taker_buy_base": 150675.33, "taker_buy_quote": 32499.35524 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.218, "high": 0.223, "low": 0.217, "close": 0.223, "volume": 300395.25, "close_time": 1776434399999, "quote_volume": 66311.14886, "trades": 613, "taker_buy_base": 169084.05, "taker_buy_quote": 37356.28801 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.225, "volume": 253249.21, "close_time": 1776437999999, "quote_volume": 56943.60233, "trades": 365, "taker_buy_base": 175034.84, "taker_buy_quote": 39354.28618 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.224, "high": 0.225, "low": 0.219, "close": 0.22, "volume": 127243.58, "close_time": 1776441599999, "quote_volume": 28140.84326, "trades": 273, "taker_buy_base": 60787.94, "taker_buy_quote": 13454.19287 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.223, "volume": 157992.98, "close_time": 1776445199999, "quote_volume": 35096.44767, "trades": 213, "taker_buy_base": 91022.34, "taker_buy_quote": 20224.42626 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.223, "high": 0.223, "low": 0.219, "close": 0.221, "volume": 117209.96, "close_time": 1776448799999, "quote_volume": 25906.24457, "trades": 157, "taker_buy_base": 44156.68, "taker_buy_quote": 9780.97145 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.221, "volume": 52833.48, "close_time": 1776452399999, "quote_volume": 11621.76064, "trades": 153, "taker_buy_base": 24787.92, "taker_buy_quote": 5458.31795 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 134105.97, "close_time": 1776455999999, "quote_volume": 29625.70786, "trades": 114, "taker_buy_base": 53374.45, "taker_buy_quote": 11795.61177 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.22, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 108070.84, "close_time": 1776459599999, "quote_volume": 23662.40903, "trades": 163, "taker_buy_base": 41919.09, "taker_buy_quote": 9198.01658 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 35531.35, "close_time": 1776463199999, "quote_volume": 7740.54016, "trades": 84, "taker_buy_base": 16033.2, "taker_buy_quote": 3498.79998 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 41286.75, "close_time": 1776466799999, "quote_volume": 8964.56445, "trades": 40, "taker_buy_base": 11614.94, "taker_buy_quote": 2521.77744 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 54047.96, "close_time": 1776470399999, "quote_volume": 11631.36865, "trades": 144, "taker_buy_base": 16417.38, "taker_buy_quote": 3532.83445 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 60038.12, "close_time": 1776473999999, "quote_volume": 12901.52568, "trades": 60, "taker_buy_base": 15771.8, "taker_buy_quote": 3390.937 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 35758.76, "close_time": 1776477599999, "quote_volume": 7706.81356, "trades": 59, "taker_buy_base": 18301.86, "taker_buy_quote": 3950.69504 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 48244.69, "close_time": 1776481199999, "quote_volume": 10368.39441, "trades": 78, "taker_buy_base": 22345.63, "taker_buy_quote": 4803.87188 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 139887.14, "close_time": 1776484799999, "quote_volume": 30051.66362, "trades": 109, "taker_buy_base": 98091.02, "taker_buy_quote": 21098.75605 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 43157.09, "close_time": 1776488399999, "quote_volume": 9261.98881, "trades": 90, "taker_buy_base": 19735.3, "taker_buy_quote": 4238.998 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 34246.03, "close_time": 1776491999999, "quote_volume": 7372.21237, "trades": 67, "taker_buy_base": 13100.09, "taker_buy_quote": 2818.54168 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 8150.12, "close_time": 1776495599999, "quote_volume": 1752.27584, "trades": 43, "taker_buy_base": 2531.69, "taker_buy_quote": 546.68573 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 44154.9, "close_time": 1776499199999, "quote_volume": 9493.39869, "trades": 23, "taker_buy_base": 11938.55, "taker_buy_quote": 2566.88344 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 141216.92, "close_time": 1776502799999, "quote_volume": 30145.13686, "trades": 204, "taker_buy_base": 48163.77, "taker_buy_quote": 10291.31367 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 56705.67, "close_time": 1776506399999, "quote_volume": 12029.82384, "trades": 142, "taker_buy_base": 16328.78, "taker_buy_quote": 3461.01545 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.211, "high": 0.212, "low": 0.208, "close": 0.209, "volume": 79795.84, "close_time": 1776509999999, "quote_volume": 16704.43603, "trades": 189, "taker_buy_base": 13791.03, "taker_buy_quote": 2883.89551 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.21, "high": 0.21, "low": 0.206, "close": 0.207, "volume": 80030.87, "close_time": 1776513599999, "quote_volume": 16618.75484, "trades": 181, "taker_buy_base": 49121.1, "taker_buy_quote": 10217.4556 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 168490.77, "close_time": 1776517199999, "quote_volume": 34842.61628, "trades": 170, "taker_buy_base": 52155.1, "taker_buy_quote": 10785.40422 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 64446.18, "close_time": 1776520799999, "quote_volume": 13263.0255, "trades": 108, "taker_buy_base": 5738.75, "taker_buy_quote": 1187.7188 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 150941.88, "close_time": 1776524399999, "quote_volume": 31352.57713, "trades": 123, "taker_buy_base": 78145.03, "taker_buy_quote": 16228.91281 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 26868.18, "close_time": 1776527999999, "quote_volume": 5578.57663, "trades": 58, "taker_buy_base": 12206.55, "taker_buy_quote": 2536.46846 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 139233.66, "close_time": 1776531599999, "quote_volume": 28693.64496, "trades": 155, "taker_buy_base": 58245.35, "taker_buy_quote": 11999.99739 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 89570.58, "close_time": 1776535199999, "quote_volume": 18358.45824, "trades": 88, "taker_buy_base": 43895.02, "taker_buy_quote": 8998.4791 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.205, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 62510.14, "close_time": 1776538799999, "quote_volume": 12668.40727, "trades": 124, "taker_buy_base": 19632.51, "taker_buy_quote": 3984.00457 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 50832.43, "close_time": 1776542399999, "quote_volume": 10279.38118, "trades": 38, "taker_buy_base": 18762.07, "taker_buy_quote": 3797.12689 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 22378.65, "close_time": 1776545999999, "quote_volume": 4542.8442, "trades": 28, "taker_buy_base": 7263.63, "taker_buy_quote": 1474.55137 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 29412.3, "close_time": 1776549599999, "quote_volume": 5999.87679, "trades": 57, "taker_buy_base": 26208.13, "taker_buy_quote": 5346.88892 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 25215.04, "close_time": 1776553199999, "quote_volume": 5143.86816, "trades": 32, "taker_buy_base": 4691.21, "taker_buy_quote": 957.06552 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 52150.86, "close_time": 1776556799999, "quote_volume": 10601.55317, "trades": 71, "taker_buy_base": 32050.53, "taker_buy_quote": 6513.60995 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 64136.26, "close_time": 1776560399999, "quote_volume": 12944.97469, "trades": 92, "taker_buy_base": 28442.0, "taker_buy_quote": 5745.2521 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 6262.76, "close_time": 1776563999999, "quote_volume": 1258.97913, "trades": 18, "taker_buy_base": 4303.94, "taker_buy_quote": 865.10686 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 155769.94, "close_time": 1776567599999, "quote_volume": 31162.22704, "trades": 216, "taker_buy_base": 93544.3, "taker_buy_quote": 18737.8498 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 120446.74, "close_time": 1776571199999, "quote_volume": 24190.29889, "trades": 118, "taker_buy_base": 61003.51, "taker_buy_quote": 12252.83392 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 68248.54, "close_time": 1776574799999, "quote_volume": 13747.26463, "trades": 45, "taker_buy_base": 36193.12, "taker_buy_quote": 7300.26282 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 112271.17, "close_time": 1776578399999, "quote_volume": 22694.11315, "trades": 133, "taker_buy_base": 29616.33, "taker_buy_quote": 5991.19638 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.201, "high": 0.204, "low": 0.2, "close": 0.202, "volume": 38165.87, "close_time": 1776581999999, "quote_volume": 7720.85568, "trades": 96, "taker_buy_base": 23641.79, "taker_buy_quote": 4792.08486 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 30826.85, "close_time": 1776585599999, "quote_volume": 6172.90158, "trades": 117, "taker_buy_base": 19346.17, "taker_buy_quote": 3876.25753 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 24033.11, "close_time": 1776589199999, "quote_volume": 4812.64831, "trades": 33, "taker_buy_base": 6026.31, "taker_buy_quote": 1211.28831 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 27532.61, "close_time": 1776592799999, "quote_volume": 5506.522, "trades": 13, "taker_buy_base": 8680.9, "taker_buy_quote": 1736.18 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 35268.95, "close_time": 1776596399999, "quote_volume": 7053.34005, "trades": 29, "taker_buy_base": 22055.49, "taker_buy_quote": 4411.098 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 36044.86, "close_time": 1776599999999, "quote_volume": 7262.91764, "trades": 76, "taker_buy_base": 20074.38, "taker_buy_quote": 4040.5152 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 85851.35, "close_time": 1776603599999, "quote_volume": 17463.84833, "trades": 163, "taker_buy_base": 52627.64, "taker_buy_quote": 10716.44917 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.203, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 47502.62, "close_time": 1776607199999, "quote_volume": 9693.85603, "trades": 154, "taker_buy_base": 37413.17, "taker_buy_quote": 7638.05821 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.204, "high": 0.208, "low": 0.204, "close": 0.206, "volume": 86997.56, "close_time": 1776610799999, "quote_volume": 17897.56672, "trades": 206, "taker_buy_base": 52787.06, "taker_buy_quote": 10879.01007 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.205, "high": 0.205, "low": 0.199, "close": 0.204, "volume": 140663.35, "close_time": 1776614399999, "quote_volume": 28344.5174, "trades": 294, "taker_buy_base": 70569.84, "taker_buy_quote": 14263.98062 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.205, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 118003.68, "close_time": 1776617999999, "quote_volume": 23896.12916, "trades": 198, "taker_buy_base": 41009.79, "taker_buy_quote": 8271.17242 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 50828.15, "close_time": 1776621599999, "quote_volume": 10166.65923, "trades": 90, "taker_buy_base": 20667.76, "taker_buy_quote": 4142.68455 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 102102.08, "close_time": 1776625199999, "quote_volume": 20306.38008, "trades": 99, "taker_buy_base": 57348.06, "taker_buy_quote": 11409.28638 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 90926.95, "close_time": 1776628799999, "quote_volume": 18208.25439, "trades": 103, "taker_buy_base": 49100.42, "taker_buy_quote": 9842.43143 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 39188.09, "close_time": 1776632399999, "quote_volume": 7826.42319, "trades": 54, "taker_buy_base": 26905.64, "taker_buy_quote": 5381.66848 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 48144.59, "close_time": 1776635999999, "quote_volume": 9592.59911, "trades": 41, "taker_buy_base": 13637.7, "taker_buy_quote": 2725.728 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.199, "high": 0.199, "low": 0.192, "close": 0.195, "volume": 196413.15, "close_time": 1776639599999, "quote_volume": 38370.9485, "trades": 449, "taker_buy_base": 74956.92, "taker_buy_quote": 14681.43972 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 44898.03, "close_time": 1776643199999, "quote_volume": 8733.81616, "trades": 77, "taker_buy_base": 10508.7, "taker_buy_quote": 2045.78317 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 72200.76, "close_time": 1776646799999, "quote_volume": 14146.10617, "trades": 120, "taker_buy_base": 49526.35, "taker_buy_quote": 9693.79622 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 25732.42, "close_time": 1776650399999, "quote_volume": 5080.36881, "trades": 73, "taker_buy_base": 18813.27, "taker_buy_quote": 3717.29626 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 102948.79, "close_time": 1776653999999, "quote_volume": 20338.33685, "trades": 91, "taker_buy_base": 48775.23, "taker_buy_quote": 9656.01219 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 71682.34, "close_time": 1776657599999, "quote_volume": 14244.73226, "trades": 78, "taker_buy_base": 15314.92, "taker_buy_quote": 3047.64936 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 78586.3, "close_time": 1776661199999, "quote_volume": 15708.17928, "trades": 144, "taker_buy_base": 42875.91, "taker_buy_quote": 8574.4003 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 54240.51, "close_time": 1776664799999, "quote_volume": 10793.42108, "trades": 94, "taker_buy_base": 9207.2, "taker_buy_quote": 1825.61325 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 67853.3, "close_time": 1776668399999, "quote_volume": 13506.86573, "trades": 97, "taker_buy_base": 55142.4, "taker_buy_quote": 10988.30806 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 301899.08, "close_time": 1776671999999, "quote_volume": 60203.47945, "trades": 195, "taker_buy_base": 84636.49, "taker_buy_quote": 16952.83676 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 81090.38, "close_time": 1776675599999, "quote_volume": 16147.60456, "trades": 110, "taker_buy_base": 50031.63, "taker_buy_quote": 9966.82729 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 48184.3, "close_time": 1776679199999, "quote_volume": 9635.23351, "trades": 54, "taker_buy_base": 7815.69, "taker_buy_quote": 1562.87945 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 62082.74, "close_time": 1776682799999, "quote_volume": 12410.92903, "trades": 61, "taker_buy_base": 19016.39, "taker_buy_quote": 3814.74075 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 51072.85, "close_time": 1776686399999, "quote_volume": 10191.74141, "trades": 37, "taker_buy_base": 19849.63, "taker_buy_quote": 3969.926 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 25180.81, "close_time": 1776689999999, "quote_volume": 5011.2107, "trades": 21, "taker_buy_base": 12767.25, "taker_buy_quote": 2540.93275 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 35486.73, "close_time": 1776693599999, "quote_volume": 7048.0639, "trades": 65, "taker_buy_base": 13554.74, "taker_buy_quote": 2696.13299 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 61260.38, "close_time": 1776697199999, "quote_volume": 12162.07538, "trades": 111, "taker_buy_base": 18099.69, "taker_buy_quote": 3591.03093 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 83140.53, "close_time": 1776700799999, "quote_volume": 16507.21152, "trades": 143, "taker_buy_base": 48060.09, "taker_buy_quote": 9577.67477 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 37628.5, "close_time": 1776704399999, "quote_volume": 7475.44864, "trades": 108, "taker_buy_base": 14673.37, "taker_buy_quote": 2920.05088 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 101266.14, "close_time": 1776707999999, "quote_volume": 20221.22783, "trades": 155, "taker_buy_base": 52958.97, "taker_buy_quote": 10591.11949 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 122374.66, "close_time": 1776711599999, "quote_volume": 24708.13813, "trades": 161, "taker_buy_base": 78832.0, "taker_buy_quote": 15915.47985 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 29060.17, "close_time": 1776715199999, "quote_volume": 5872.01095, "trades": 37, "taker_buy_base": 6158.09, "taker_buy_quote": 1246.55456 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 45967.29, "close_time": 1776718799999, "quote_volume": 9255.59209, "trades": 26, "taker_buy_base": 1953.76, "taker_buy_quote": 394.65952 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 39195.32, "close_time": 1776722399999, "quote_volume": 7918.88801, "trades": 48, "taker_buy_base": 9045.6, "taker_buy_quote": 1836.1063 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 48820.84, "close_time": 1776725999999, "quote_volume": 9825.91601, "trades": 32, "taker_buy_base": 582.8, "taker_buy_quote": 117.70566 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 47491.59, "close_time": 1776729599999, "quote_volume": 9475.58025, "trades": 84, "taker_buy_base": 8061.11, "taker_buy_quote": 1611.15611 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 113987.2, "close_time": 1776733199999, "quote_volume": 22842.38525, "trades": 120, "taker_buy_base": 85797.91, "taker_buy_quote": 17199.36607 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 19085.33, "close_time": 1776736799999, "quote_volume": 3822.49566, "trades": 30, "taker_buy_base": 4972.59, "taker_buy_quote": 996.27076 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 78288.53, "close_time": 1776740399999, "quote_volume": 15570.55104, "trades": 60, "taker_buy_base": 17919.38, "taker_buy_quote": 3566.02069 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 53431.68, "close_time": 1776743999999, "quote_volume": 10623.89827, "trades": 61, "taker_buy_base": 9859.86, "taker_buy_quote": 1960.41014 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6703.8, "close_time": 1776747599999, "quote_volume": 1334.0562, "trades": 10, "taker_buy_base": 4760.43, "taker_buy_quote": 947.32557 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 6137.21, "close_time": 1776751199999, "quote_volume": 1231.37147, "trades": 48, "taker_buy_base": 5234.21, "taker_buy_quote": 1049.86847 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 20586.29, "close_time": 1776754799999, "quote_volume": 4123.57314, "trades": 33, "taker_buy_base": 10645.08, "taker_buy_quote": 2135.33114 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 93102.5, "close_time": 1776758399999, "quote_volume": 18583.5581, "trades": 89, "taker_buy_base": 19571.87, "taker_buy_quote": 3918.62462 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 51942.17, "close_time": 1776761999999, "quote_volume": 10394.43871, "trades": 47, "taker_buy_base": 35185.42, "taker_buy_quote": 7039.77877 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 40163.89, "close_time": 1776765599999, "quote_volume": 8044.31367, "trades": 82, "taker_buy_base": 12172.63, "taker_buy_quote": 2443.69134 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 49665.84, "close_time": 1776769199999, "quote_volume": 9985.73625, "trades": 134, "taker_buy_base": 7435.2, "taker_buy_quote": 1497.37761 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 53240.01, "close_time": 1776772799999, "quote_volume": 10701.74467, "trades": 37, "taker_buy_base": 14000.53, "taker_buy_quote": 2814.60919 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 49026.12, "close_time": 1776776399999, "quote_volume": 9777.80235, "trades": 155, "taker_buy_base": 25337.91, "taker_buy_quote": 5056.45699 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 18474.68, "close_time": 1776779999999, "quote_volume": 3676.12247, "trades": 32, "taker_buy_base": 7353.8, "taker_buy_quote": 1463.4062 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 34238.36, "close_time": 1776783599999, "quote_volume": 6858.5858, "trades": 90, "taker_buy_base": 21308.54, "taker_buy_quote": 4273.84524 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 38413.98, "close_time": 1776787199999, "quote_volume": 7640.58841, "trades": 42, "taker_buy_base": 26069.31, "taker_buy_quote": 5187.79908 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 46380.88, "close_time": 1776790799999, "quote_volume": 9256.42093, "trades": 102, "taker_buy_base": 30465.85, "taker_buy_quote": 6083.69056 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.198, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 299625.24, "close_time": 1776794399999, "quote_volume": 58505.68143, "trades": 508, "taker_buy_base": 107055.22, "taker_buy_quote": 20874.15428 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 10453.64, "close_time": 1776797999999, "quote_volume": 2029.49792, "trades": 44, "taker_buy_base": 5952.7, "taker_buy_quote": 1156.10895 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.195, "high": 0.196, "low": 0.191, "close": 0.192, "volume": 23872.84, "close_time": 1776801599999, "quote_volume": 4615.94107, "trades": 140, "taker_buy_base": 8795.89, "taker_buy_quote": 1703.91085 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.192, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 56685.69, "close_time": 1776805199999, "quote_volume": 10984.76769, "trades": 112, "taker_buy_base": 36384.59, "taker_buy_quote": 7039.8043 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 6722.22, "close_time": 1776808799999, "quote_volume": 1304.19238, "trades": 14, "taker_buy_base": 4452.77, "taker_buy_quote": 864.00491 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 26192.49, "close_time": 1776812399999, "quote_volume": 5082.33274, "trades": 35, "taker_buy_base": 1611.11, "taker_buy_quote": 313.54502 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 28722.43, "close_time": 1776815999999, "quote_volume": 5613.4613, "trades": 81, "taker_buy_base": 16486.1, "taker_buy_quote": 3224.62348 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 44442.16, "close_time": 1776819599999, "quote_volume": 8771.39138, "trades": 92, "taker_buy_base": 23895.32, "taker_buy_quote": 4723.57682 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 55262.17, "close_time": 1776823199999, "quote_volume": 10840.76651, "trades": 44, "taker_buy_base": 1323.62, "taker_buy_quote": 259.4751 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.196, "high": 0.2, "low": 0.196, "close": 0.2, "volume": 75629.57, "close_time": 1776826799999, "quote_volume": 15084.37452, "trades": 115, "taker_buy_base": 64359.16, "taker_buy_quote": 12840.37465 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 81005.92, "close_time": 1776830399999, "quote_volume": 16288.4768, "trades": 122, "taker_buy_base": 56964.26, "taker_buy_quote": 11456.43699 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 84815.4, "close_time": 1776833999999, "quote_volume": 17027.54014, "trades": 130, "taker_buy_base": 30962.91, "taker_buy_quote": 6222.8347 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 173063.08, "close_time": 1776837599999, "quote_volume": 35196.59045, "trades": 254, "taker_buy_base": 92349.74, "taker_buy_quote": 18783.40298 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.204, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 72725.89, "close_time": 1776841199999, "quote_volume": 14706.83793, "trades": 127, "taker_buy_base": 43562.73, "taker_buy_quote": 8813.43297 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 155720.51, "close_time": 1776844799999, "quote_volume": 31412.96281, "trades": 201, "taker_buy_base": 69977.22, "taker_buy_quote": 14135.87509 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 170014.68, "close_time": 1776848399999, "quote_volume": 34345.98399, "trades": 312, "taker_buy_base": 60519.11, "taker_buy_quote": 12229.92856 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 102319.13, "close_time": 1776851999999, "quote_volume": 20591.02715, "trades": 168, "taker_buy_base": 47482.03, "taker_buy_quote": 9578.4286 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 139025.6, "close_time": 1776855599999, "quote_volume": 27781.15804, "trades": 245, "taker_buy_base": 79031.8, "taker_buy_quote": 15817.01765 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 117364.05, "close_time": 1776859199999, "quote_volume": 23640.63828, "trades": 98, "taker_buy_base": 52681.55, "taker_buy_quote": 10636.38011 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.202, "high": 0.202, "low": 0.199, "close": 0.199, "volume": 79996.84, "close_time": 1776862799999, "quote_volume": 16101.48197, "trades": 126, "taker_buy_base": 58958.73, "taker_buy_quote": 11884.3173 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 103601.49, "close_time": 1776866399999, "quote_volume": 20653.64669, "trades": 139, "taker_buy_base": 42626.71, "taker_buy_quote": 8506.51211 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 46184.48, "close_time": 1776869999999, "quote_volume": 9251.07478, "trades": 94, "taker_buy_base": 21782.3, "taker_buy_quote": 4368.37875 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 85453.53, "close_time": 1776873599999, "quote_volume": 17123.79252, "trades": 86, "taker_buy_base": 28624.75, "taker_buy_quote": 5734.595 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 39603.25, "close_time": 1776877199999, "quote_volume": 7888.32584, "trades": 79, "taker_buy_base": 19372.0, "taker_buy_quote": 3858.13941 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 136853.53, "close_time": 1776880799999, "quote_volume": 27199.54385, "trades": 206, "taker_buy_base": 47922.1, "taker_buy_quote": 9533.7999 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 210038.89, "close_time": 1776884399999, "quote_volume": 41975.97565, "trades": 381, "taker_buy_base": 35765.44, "taker_buy_quote": 7153.71341 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 102756.3, "close_time": 1776887999999, "quote_volume": 20195.75308, "trades": 227, "taker_buy_base": 57195.76, "taker_buy_quote": 11249.39995 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.196, "high": 0.197, "low": 0.193, "close": 0.193, "volume": 199141.84, "close_time": 1776891599999, "quote_volume": 38834.5643, "trades": 224, "taker_buy_base": 68114.94, "taker_buy_quote": 13329.86598 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 160417.76, "close_time": 1776895199999, "quote_volume": 31192.71412, "trades": 239, "taker_buy_base": 151557.96, "taker_buy_quote": 29471.61777 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 129261.4, "close_time": 1776898799999, "quote_volume": 25100.04911, "trades": 114, "taker_buy_base": 54373.85, "taker_buy_quote": 10547.90982 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 250243.94, "close_time": 1776902399999, "quote_volume": 47726.50027, "trades": 276, "taker_buy_base": 86203.71, "taker_buy_quote": 16415.64063 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 554820.74, "close_time": 1776905999999, "quote_volume": 104403.91251, "trades": 562, "taker_buy_base": 286099.97, "taker_buy_quote": 53846.41699 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 158039.61, "close_time": 1776909599999, "quote_volume": 29376.74319, "trades": 250, "taker_buy_base": 120859.05, "taker_buy_quote": 22472.74264 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 45698.57, "close_time": 1776913199999, "quote_volume": 8403.14836, "trades": 141, "taker_buy_base": 4859.76, "taker_buy_quote": 892.77933 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 60716.26, "close_time": 1776916799999, "quote_volume": 10982.57652, "trades": 75, "taker_buy_base": 26389.81, "taker_buy_quote": 4803.03057 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4432.95, "close_time": 1776920399999, "quote_volume": 802.36395, "trades": 4, "taker_buy_base": 4432.95, "taker_buy_quote": 802.36395 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 57979.44, "close_time": 1776923999999, "quote_volume": 10506.09224, "trades": 30, "taker_buy_base": 5796.45, "taker_buy_quote": 1056.32002 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.555, "high": 0.561, "low": 0.541, "close": 0.546, "volume": 2700770.22, "close_time": 1745395199999, "quote_volume": 1491505.3518, "trades": 6745, "taker_buy_base": 1206839.37, "taker_buy_quote": 667282.80726 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.545, "high": 0.569, "low": 0.538, "close": 0.56, "volume": 3155027.14, "close_time": 1745409599999, "quote_volume": 1753995.49342, "trades": 5907, "taker_buy_base": 1760548.48, "taker_buy_quote": 979694.06303 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.56, "high": 0.584, "low": 0.538, "close": 0.552, "volume": 3589056.43, "close_time": 1745423999999, "quote_volume": 2019633.65395, "trades": 8919, "taker_buy_base": 1722514.13, "taker_buy_quote": 971357.17474 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.553, "high": 0.56, "low": 0.534, "close": 0.539, "volume": 2465606.12, "close_time": 1745438399999, "quote_volume": 1350076.12863, "trades": 5481, "taker_buy_base": 1191781.95, "taker_buy_quote": 653372.70102 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.538, "high": 0.545, "low": 0.532, "close": 0.54, "volume": 854317.31, "close_time": 1745452799999, "quote_volume": 459546.34531, "trades": 2293, "taker_buy_base": 517254.48, "taker_buy_quote": 278271.75796 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.54, "high": 0.542, "low": 0.515, "close": 0.516, "volume": 888972.26, "close_time": 1745467199999, "quote_volume": 468589.65248, "trades": 3377, "taker_buy_base": 350080.72, "taker_buy_quote": 185080.91347 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.515, "high": 0.54, "low": 0.513, "close": 0.525, "volume": 1444032.72, "close_time": 1745481599999, "quote_volume": 761792.81226, "trades": 4104, "taker_buy_base": 788272.65, "taker_buy_quote": 416602.09122 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.525, "high": 0.529, "low": 0.508, "close": 0.525, "volume": 1182605.33, "close_time": 1745495999999, "quote_volume": 613048.16478, "trades": 3839, "taker_buy_base": 649499.61, "taker_buy_quote": 337466.78668 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.524, "high": 0.558, "low": 0.523, "close": 0.544, "volume": 1581919.7, "close_time": 1745510399999, "quote_volume": 853177.63301, "trades": 4356, "taker_buy_base": 819741.35, "taker_buy_quote": 442254.49884 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.544, "high": 0.557, "low": 0.532, "close": 0.545, "volume": 3860250.88, "close_time": 1745524799999, "quote_volume": 2103806.24757, "trades": 8932, "taker_buy_base": 1701984.56, "taker_buy_quote": 926934.07417 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.545, "high": 0.559, "low": 0.541, "close": 0.555, "volume": 1566713.74, "close_time": 1745539199999, "quote_volume": 860009.16802, "trades": 4121, "taker_buy_base": 782977.19, "taker_buy_quote": 430114.73999 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.555, "high": 0.567, "low": 0.545, "close": 0.55, "volume": 1523192.19, "close_time": 1745553599999, "quote_volume": 844789.24907, "trades": 3817, "taker_buy_base": 757087.1, "taker_buy_quote": 420033.80935 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.55, "high": 0.575, "low": 0.544, "close": 0.575, "volume": 2080356.62, "close_time": 1745567999999, "quote_volume": 1166070.44968, "trades": 4811, "taker_buy_base": 1152770.91, "taker_buy_quote": 647315.65317 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.575, "high": 0.631, "low": 0.574, "close": 0.628, "volume": 4263518.96, "close_time": 1745582399999, "quote_volume": 2584963.10328, "trades": 9394, "taker_buy_base": 2404509.11, "taker_buy_quote": 1455955.58635 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.627, "high": 0.67, "low": 0.61, "close": 0.641, "volume": 4680279.42, "close_time": 1745596799999, "quote_volume": 3001424.6998, "trades": 10975, "taker_buy_base": 2271026.34, "taker_buy_quote": 1457309.69027 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.641, "high": 0.654, "low": 0.619, "close": 0.624, "volume": 2368228.97, "close_time": 1745611199999, "quote_volume": 1498723.83963, "trades": 6614, "taker_buy_base": 1130395.52, "taker_buy_quote": 717099.24076 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.624, "high": 0.642, "low": 0.616, "close": 0.64, "volume": 2415039.53, "close_time": 1745625599999, "quote_volume": 1533179.47215, "trades": 8467, "taker_buy_base": 1475277.53, "taker_buy_quote": 937241.12276 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.64, "high": 0.721, "low": 0.638, "close": 0.695, "volume": 5485228.16, "close_time": 1745639999999, "quote_volume": 3721615.29564, "trades": 14774, "taker_buy_base": 3007053.07, "taker_buy_quote": 2034609.91493 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.695, "high": 0.703, "low": 0.655, "close": 0.684, "volume": 3344175.83, "close_time": 1745654399999, "quote_volume": 2260918.60712, "trades": 9151, "taker_buy_base": 1751693.58, "taker_buy_quote": 1183046.96055 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.684, "high": 0.692, "low": 0.637, "close": 0.639, "volume": 2981646.66, "close_time": 1745668799999, "quote_volume": 1986656.43646, "trades": 6455, "taker_buy_base": 1284008.04, "taker_buy_quote": 856618.21946 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.639, "high": 0.659, "low": 0.628, "close": 0.656, "volume": 2250307.44, "close_time": 1745683199999, "quote_volume": 1446773.34998, "trades": 5187, "taker_buy_base": 1135128.25, "taker_buy_quote": 731298.19164 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.655, "high": 0.659, "low": 0.646, "close": 0.65, "volume": 981602.5, "close_time": 1745697599999, "quote_volume": 640200.40018, "trades": 2835, "taker_buy_base": 529762.25, "taker_buy_quote": 345949.91394 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.65, "high": 0.658, "low": 0.644, "close": 0.651, "volume": 594180.44, "close_time": 1745711999999, "quote_volume": 386283.3965, "trades": 2221, "taker_buy_base": 310939.82, "taker_buy_quote": 202270.94759 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.652, "high": 0.654, "low": 0.622, "close": 0.65, "volume": 1173501.58, "close_time": 1745726399999, "quote_volume": 746305.98693, "trades": 3795, "taker_buy_base": 454414.5, "taker_buy_quote": 289170.00997 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.648, "high": 0.65, "low": 0.631, "close": 0.642, "volume": 588673.17, "close_time": 1745740799999, "quote_volume": 376341.44112, "trades": 1854, "taker_buy_base": 327242.35, "taker_buy_quote": 209454.99919 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.642, "high": 0.645, "low": 0.62, "close": 0.623, "volume": 799125.3, "close_time": 1745755199999, "quote_volume": 504984.54214, "trades": 2585, "taker_buy_base": 351299.57, "taker_buy_quote": 222280.28521 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.623, "high": 0.633, "low": 0.608, "close": 0.62, "volume": 1191069.62, "close_time": 1745769599999, "quote_volume": 738701.8403, "trades": 3525, "taker_buy_base": 638537.07, "taker_buy_quote": 397246.12644 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.619, "high": 0.647, "low": 0.613, "close": 0.629, "volume": 1653179.62, "close_time": 1745783999999, "quote_volume": 1040815.16435, "trades": 4301, "taker_buy_base": 882555.54, "taker_buy_quote": 557084.4617 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.63, "high": 0.636, "low": 0.613, "close": 0.615, "volume": 812197.57, "close_time": 1745798399999, "quote_volume": 506666.38911, "trades": 3048, "taker_buy_base": 434887.87, "taker_buy_quote": 271714.72814 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.616, "high": 0.626, "low": 0.595, "close": 0.621, "volume": 1353995.77, "close_time": 1745812799999, "quote_volume": 824338.89558, "trades": 5128, "taker_buy_base": 679248.94, "taker_buy_quote": 414623.9949 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.621, "high": 0.655, "low": 0.619, "close": 0.651, "volume": 1835166.82, "close_time": 1745827199999, "quote_volume": 1173024.21021, "trades": 5442, "taker_buy_base": 913990.86, "taker_buy_quote": 582859.19228 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.651, "high": 0.669, "low": 0.643, "close": 0.659, "volume": 2246180.67, "close_time": 1745841599999, "quote_volume": 1473448.69168, "trades": 6870, "taker_buy_base": 1071711.53, "taker_buy_quote": 703703.55264 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.66, "high": 0.661, "low": 0.596, "close": 0.605, "volume": 2787642.79, "close_time": 1745855999999, "quote_volume": 1745071.21252, "trades": 10177, "taker_buy_base": 1227379.29, "taker_buy_quote": 773472.37671 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.605, "high": 0.628, "low": 0.596, "close": 0.622, "volume": 1532879.41, "close_time": 1745870399999, "quote_volume": 935096.95715, "trades": 4826, "taker_buy_base": 831952.77, "taker_buy_quote": 507831.32213 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.621, "high": 0.63, "low": 0.614, "close": 0.619, "volume": 932811.34, "close_time": 1745884799999, "quote_volume": 580457.77649, "trades": 4197, "taker_buy_base": 457870.16, "taker_buy_quote": 285156.18498 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.619, "high": 0.627, "low": 0.604, "close": 0.609, "volume": 958533.91, "close_time": 1745899199999, "quote_volume": 590601.86658, "trades": 5694, "taker_buy_base": 538374.62, "taker_buy_quote": 332160.1907 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.61, "high": 0.619, "low": 0.593, "close": 0.618, "volume": 729472.92, "close_time": 1745913599999, "quote_volume": 443482.96636, "trades": 4691, "taker_buy_base": 437450.65, "taker_buy_quote": 266363.59118 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.618, "high": 0.62, "low": 0.583, "close": 0.594, "volume": 1356409.2, "close_time": 1745927999999, "quote_volume": 813100.99248, "trades": 6697, "taker_buy_base": 706315.33, "taker_buy_quote": 423637.07077 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.595, "high": 0.64, "low": 0.578, "close": 0.603, "volume": 1863290.94, "close_time": 1745942399999, "quote_volume": 1113770.45539, "trades": 12637, "taker_buy_base": 1071003.38, "taker_buy_quote": 641907.22696 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.604, "high": 0.618, "low": 0.602, "close": 0.614, "volume": 1216619.61, "close_time": 1745956799999, "quote_volume": 743682.04508, "trades": 6294, "taker_buy_base": 591237.63, "taker_buy_quote": 361903.17811 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.615, "high": 0.619, "low": 0.589, "close": 0.603, "volume": 1112518.06, "close_time": 1745971199999, "quote_volume": 670550.3355, "trades": 6093, "taker_buy_base": 451770.81, "taker_buy_quote": 272482.4533 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.604, "high": 0.62, "low": 0.6, "close": 0.611, "volume": 630033.75, "close_time": 1745985599999, "quote_volume": 384945.07092, "trades": 5426, "taker_buy_base": 267825.11, "taker_buy_quote": 163603.86571 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.612, "high": 0.618, "low": 0.594, "close": 0.596, "volume": 1362418.0, "close_time": 1745999999999, "quote_volume": 818048.51894, "trades": 6750, "taker_buy_base": 410478.47, "taker_buy_quote": 246800.61579 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.596, "high": 0.614, "low": 0.595, "close": 0.611, "volume": 1060330.18, "close_time": 1746014399999, "quote_volume": 641834.63106, "trades": 4742, "taker_buy_base": 498045.29, "taker_buy_quote": 301781.26472 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.611, "high": 0.611, "low": 0.561, "close": 0.591, "volume": 3063986.62, "close_time": 1746028799999, "quote_volume": 1777628.93428, "trades": 8977, "taker_buy_base": 1487745.79, "taker_buy_quote": 863293.50502 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.592, "high": 0.608, "low": 0.584, "close": 0.605, "volume": 1480088.94, "close_time": 1746043199999, "quote_volume": 887493.18535, "trades": 5121, "taker_buy_base": 761141.45, "taker_buy_quote": 456502.40896 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.604, "high": 0.638, "low": 0.603, "close": 0.633, "volume": 2134553.92, "close_time": 1746057599999, "quote_volume": 1334891.59028, "trades": 10317, "taker_buy_base": 1159646.6, "taker_buy_quote": 725583.07108 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.632, "high": 0.659, "low": 0.628, "close": 0.635, "volume": 2342582.18, "close_time": 1746071999999, "quote_volume": 1503907.73774, "trades": 10791, "taker_buy_base": 1224321.64, "taker_buy_quote": 786228.0216 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.635, "high": 0.643, "low": 0.627, "close": 0.63, "volume": 1197701.04, "close_time": 1746086399999, "quote_volume": 757966.94704, "trades": 5591, "taker_buy_base": 634087.73, "taker_buy_quote": 401477.94491 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.63, "high": 0.662, "low": 0.619, "close": 0.645, "volume": 1826031.14, "close_time": 1746100799999, "quote_volume": 1168755.72461, "trades": 8196, "taker_buy_base": 825452.13, "taker_buy_quote": 528788.6765 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.645, "high": 0.655, "low": 0.625, "close": 0.635, "volume": 1670173.32, "close_time": 1746115199999, "quote_volume": 1069577.99522, "trades": 9613, "taker_buy_base": 799722.92, "taker_buy_quote": 512374.76396 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.634, "high": 0.642, "low": 0.616, "close": 0.619, "volume": 1022710.21, "close_time": 1746129599999, "quote_volume": 643311.45491, "trades": 5450, "taker_buy_base": 614672.73, "taker_buy_quote": 387336.41621 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.618, "high": 0.629, "low": 0.608, "close": 0.616, "volume": 694831.43, "close_time": 1746143999999, "quote_volume": 429651.86257, "trades": 4150, "taker_buy_base": 278617.51, "taker_buy_quote": 172653.48213 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.616, "high": 0.642, "low": 0.614, "close": 0.626, "volume": 900472.28, "close_time": 1746158399999, "quote_volume": 566896.64523, "trades": 5806, "taker_buy_base": 482024.57, "taker_buy_quote": 303429.87571 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.626, "high": 0.627, "low": 0.6, "close": 0.601, "volume": 1825668.51, "close_time": 1746172799999, "quote_volume": 1115258.76915, "trades": 8065, "taker_buy_base": 1009799.09, "taker_buy_quote": 616290.38589 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6, "high": 0.615, "low": 0.599, "close": 0.607, "volume": 1068511.81, "close_time": 1746187199999, "quote_volume": 648682.46645, "trades": 4626, "taker_buy_base": 560072.06, "taker_buy_quote": 340309.05645 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.607, "high": 0.623, "low": 0.602, "close": 0.616, "volume": 1361285.84, "close_time": 1746201599999, "quote_volume": 834092.6622, "trades": 7190, "taker_buy_base": 702036.21, "taker_buy_quote": 430565.64476 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.616, "high": 0.656, "low": 0.616, "close": 0.635, "volume": 1950138.14, "close_time": 1746215999999, "quote_volume": 1244840.5732, "trades": 6163, "taker_buy_base": 940274.41, "taker_buy_quote": 600488.54308 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.634, "high": 0.656, "low": 0.634, "close": 0.645, "volume": 741984.83, "close_time": 1746230399999, "quote_volume": 479262.16541, "trades": 3414, "taker_buy_base": 433121.45, "taker_buy_quote": 279800.70552 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.645, "high": 0.648, "low": 0.626, "close": 0.63, "volume": 476806.11, "close_time": 1746244799999, "quote_volume": 302334.49434, "trades": 2442, "taker_buy_base": 194568.94, "taker_buy_quote": 123427.59996 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.628, "high": 0.632, "low": 0.604, "close": 0.607, "volume": 1327887.82, "close_time": 1746259199999, "quote_volume": 817332.37413, "trades": 3089, "taker_buy_base": 521851.22, "taker_buy_quote": 321292.89853 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.607, "high": 0.608, "low": 0.581, "close": 0.584, "volume": 1262388.47, "close_time": 1746273599999, "quote_volume": 750955.33778, "trades": 4140, "taker_buy_base": 603722.86, "taker_buy_quote": 358460.5798 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.584, "high": 0.597, "low": 0.584, "close": 0.591, "volume": 850417.17, "close_time": 1746287999999, "quote_volume": 502543.33914, "trades": 2506, "taker_buy_base": 522298.14, "taker_buy_quote": 308561.04022 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.591, "high": 0.591, "low": 0.568, "close": 0.578, "volume": 1762756.31, "close_time": 1746302399999, "quote_volume": 1018567.91194, "trades": 5061, "taker_buy_base": 994181.54, "taker_buy_quote": 574286.79691 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.578, "high": 0.58, "low": 0.566, "close": 0.568, "volume": 953028.08, "close_time": 1746316799999, "quote_volume": 544064.81187, "trades": 2431, "taker_buy_base": 467712.77, "taker_buy_quote": 267126.81632 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.569, "high": 0.575, "low": 0.561, "close": 0.562, "volume": 795266.92, "close_time": 1746331199999, "quote_volume": 450926.44553, "trades": 2659, "taker_buy_base": 424467.93, "taker_buy_quote": 241372.04026 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.562, "high": 0.571, "low": 0.558, "close": 0.561, "volume": 881598.14, "close_time": 1746345599999, "quote_volume": 496796.08363, "trades": 2096, "taker_buy_base": 486537.71, "taker_buy_quote": 274363.47252 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.561, "high": 0.564, "low": 0.551, "close": 0.558, "volume": 904592.35, "close_time": 1746359999999, "quote_volume": 504253.89201, "trades": 1929, "taker_buy_base": 520023.65, "taker_buy_quote": 290147.06332 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.557, "high": 0.565, "low": 0.547, "close": 0.553, "volume": 1253655.78, "close_time": 1746374399999, "quote_volume": 697074.46297, "trades": 2993, "taker_buy_base": 642500.1, "taker_buy_quote": 358114.07718 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.553, "high": 0.557, "low": 0.536, "close": 0.541, "volume": 921785.37, "close_time": 1746388799999, "quote_volume": 502414.17552, "trades": 2718, "taker_buy_base": 432363.7, "taker_buy_quote": 235785.6146 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.542, "high": 0.553, "low": 0.54, "close": 0.549, "volume": 811734.66, "close_time": 1746403199999, "quote_volume": 442827.75914, "trades": 2290, "taker_buy_base": 356455.91, "taker_buy_quote": 194729.55627 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.549, "high": 0.559, "low": 0.537, "close": 0.553, "volume": 466650.79, "close_time": 1746417599999, "quote_volume": 255681.3336, "trades": 1844, "taker_buy_base": 171760.46, "taker_buy_quote": 94437.52413 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.552, "high": 0.568, "low": 0.55, "close": 0.558, "volume": 1060543.96, "close_time": 1746431999999, "quote_volume": 594378.07976, "trades": 2338, "taker_buy_base": 524473.36, "taker_buy_quote": 294517.94805 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.559, "high": 0.563, "low": 0.534, "close": 0.54, "volume": 1163604.29, "close_time": 1746446399999, "quote_volume": 636965.77507, "trades": 4121, "taker_buy_base": 519504.87, "taker_buy_quote": 284352.40532 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.541, "high": 0.547, "low": 0.533, "close": 0.536, "volume": 931640.69, "close_time": 1746460799999, "quote_volume": 503436.45371, "trades": 2929, "taker_buy_base": 462542.57, "taker_buy_quote": 250399.77152 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.535, "high": 0.558, "low": 0.534, "close": 0.544, "volume": 919669.91, "close_time": 1746475199999, "quote_volume": 502336.05696, "trades": 2590, "taker_buy_base": 520965.32, "taker_buy_quote": 284395.13989 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.544, "high": 0.56, "low": 0.534, "close": 0.548, "volume": 1331575.85, "close_time": 1746489599999, "quote_volume": 729150.86807, "trades": 3402, "taker_buy_base": 749371.97, "taker_buy_quote": 411288.04453 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.549, "high": 0.559, "low": 0.537, "close": 0.557, "volume": 743265.92, "close_time": 1746503999999, "quote_volume": 407138.51477, "trades": 1761, "taker_buy_base": 332336.78, "taker_buy_quote": 182294.82538 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.557, "high": 0.57, "low": 0.556, "close": 0.562, "volume": 840682.14, "close_time": 1746518399999, "quote_volume": 472186.60761, "trades": 1606, "taker_buy_base": 409461.91, "taker_buy_quote": 230094.4053 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.56, "high": 0.56, "low": 0.522, "close": 0.527, "volume": 1246874.78, "close_time": 1746532799999, "quote_volume": 672966.08026, "trades": 3888, "taker_buy_base": 596028.93, "taker_buy_quote": 321593.11964 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.527, "high": 0.546, "low": 0.523, "close": 0.534, "volume": 994132.09, "close_time": 1746547199999, "quote_volume": 531575.89059, "trades": 3416, "taker_buy_base": 529430.81, "taker_buy_quote": 283171.53263 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.534, "high": 0.552, "low": 0.527, "close": 0.54, "volume": 1252455.04, "close_time": 1746561599999, "quote_volume": 674848.62594, "trades": 3563, "taker_buy_base": 748800.04, "taker_buy_quote": 403089.69964 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.54, "high": 0.565, "low": 0.523, "close": 0.562, "volume": 1698890.64, "close_time": 1746575999999, "quote_volume": 926439.95691, "trades": 4609, "taker_buy_base": 1026847.74, "taker_buy_quote": 558955.21101 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.562, "high": 0.591, "low": 0.561, "close": 0.58, "volume": 1660900.15, "close_time": 1746590399999, "quote_volume": 962028.14905, "trades": 6724, "taker_buy_base": 883337.3, "taker_buy_quote": 511292.00264 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.581, "high": 0.582, "low": 0.56, "close": 0.577, "volume": 969512.74, "close_time": 1746604799999, "quote_volume": 553117.33898, "trades": 3639, "taker_buy_base": 484395.9, "taker_buy_quote": 276088.68903 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.576, "high": 0.582, "low": 0.564, "close": 0.572, "volume": 919315.92, "close_time": 1746619199999, "quote_volume": 526327.63905, "trades": 3374, "taker_buy_base": 508051.56, "taker_buy_quote": 290742.10768 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.573, "high": 0.573, "low": 0.547, "close": 0.55, "volume": 1293635.78, "close_time": 1746633599999, "quote_volume": 722231.56153, "trades": 4999, "taker_buy_base": 590038.36, "taker_buy_quote": 329228.45167 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.55, "high": 0.559, "low": 0.532, "close": 0.546, "volume": 2458026.08, "close_time": 1746647999999, "quote_volume": 1337952.54322, "trades": 7627, "taker_buy_base": 1148298.21, "taker_buy_quote": 625192.27731 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.546, "high": 0.586, "low": 0.545, "close": 0.575, "volume": 1102643.74, "close_time": 1746662399999, "quote_volume": 623648.4046, "trades": 5109, "taker_buy_base": 579134.17, "taker_buy_quote": 327785.53487 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.576, "high": 0.608, "low": 0.574, "close": 0.601, "volume": 1291448.56, "close_time": 1746676799999, "quote_volume": 763986.30811, "trades": 5462, "taker_buy_base": 693681.26, "taker_buy_quote": 410519.89214 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.601, "high": 0.625, "low": 0.599, "close": 0.621, "volume": 2015006.69, "close_time": 1746691199999, "quote_volume": 1232321.2614, "trades": 5570, "taker_buy_base": 1064127.34, "taker_buy_quote": 652333.55696 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.621, "high": 0.648, "low": 0.62, "close": 0.635, "volume": 1412017.71, "close_time": 1746705599999, "quote_volume": 894486.95726, "trades": 4450, "taker_buy_base": 751283.36, "taker_buy_quote": 475738.99537 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.636, "high": 0.663, "low": 0.631, "close": 0.648, "volume": 2150210.81, "close_time": 1746719999999, "quote_volume": 1388376.94696, "trades": 7253, "taker_buy_base": 896032.08, "taker_buy_quote": 578049.94334 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.649, "high": 0.681, "low": 0.648, "close": 0.675, "volume": 1819814.26, "close_time": 1746734399999, "quote_volume": 1215543.90159, "trades": 5777, "taker_buy_base": 894532.34, "taker_buy_quote": 598068.42431 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.676, "high": 0.711, "low": 0.67, "close": 0.692, "volume": 2896829.99, "close_time": 1746748799999, "quote_volume": 1986491.59933, "trades": 8910, "taker_buy_base": 1775407.56, "taker_buy_quote": 1218596.68604 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.691, "high": 0.713, "low": 0.663, "close": 0.665, "volume": 1737324.67, "close_time": 1746763199999, "quote_volume": 1198528.76703, "trades": 6383, "taker_buy_base": 760250.91, "taker_buy_quote": 526618.90808 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.665, "high": 0.728, "low": 0.653, "close": 0.705, "volume": 3186080.59, "close_time": 1746777599999, "quote_volume": 2203958.46696, "trades": 9207, "taker_buy_base": 1713390.71, "taker_buy_quote": 1184604.07882 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.704, "high": 0.77, "low": 0.703, "close": 0.734, "volume": 6541024.99, "close_time": 1746791999999, "quote_volume": 4798936.92512, "trades": 19569, "taker_buy_base": 3469271.42, "taker_buy_quote": 2550505.31683 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.734, "high": 0.755, "low": 0.713, "close": 0.727, "volume": 3524560.92, "close_time": 1746806399999, "quote_volume": 2575586.63391, "trades": 11794, "taker_buy_base": 1728886.24, "taker_buy_quote": 1264057.75121 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.727, "high": 0.737, "low": 0.703, "close": 0.73, "volume": 1617045.12, "close_time": 1746820799999, "quote_volume": 1163378.86792, "trades": 5754, "taker_buy_base": 729633.28, "taker_buy_quote": 527294.78439 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.73, "high": 0.756, "low": 0.726, "close": 0.749, "volume": 1194211.07, "close_time": 1746835199999, "quote_volume": 883323.98606, "trades": 5987, "taker_buy_base": 697659.88, "taker_buy_quote": 516301.87511 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 0.852, "low": 0.749, "close": 0.847, "volume": 4381152.82, "close_time": 1746849599999, "quote_volume": 3525422.5907, "trades": 19276, "taker_buy_base": 2350338.75, "taker_buy_quote": 1886816.81122 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.847, "high": 0.891, "low": 0.816, "close": 0.883, "volume": 3896535.11, "close_time": 1746863999999, "quote_volume": 3341987.46768, "trades": 14974, "taker_buy_base": 1836375.41, "taker_buy_quote": 1577823.92242 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.883, "high": 0.918, "low": 0.839, "close": 0.847, "volume": 4516718.38, "close_time": 1746878399999, "quote_volume": 4006905.4619, "trades": 16397, "taker_buy_base": 2370635.01, "taker_buy_quote": 2107731.69678 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.845, "high": 0.882, "low": 0.845, "close": 0.854, "volume": 1752492.17, "close_time": 1746892799999, "quote_volume": 1510386.03548, "trades": 6896, "taker_buy_base": 811531.33, "taker_buy_quote": 700957.61032 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.854, "high": 0.954, "low": 0.846, "close": 0.935, "volume": 4935668.17, "close_time": 1746907199999, "quote_volume": 4492998.64048, "trades": 17153, "taker_buy_base": 2432270.45, "taker_buy_quote": 2209018.20582 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.935, "high": 0.979, "low": 0.923, "close": 0.947, "volume": 4649185.94, "close_time": 1746921599999, "quote_volume": 4423084.56794, "trades": 16159, "taker_buy_base": 2243389.45, "taker_buy_quote": 2135603.6265 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.945, "high": 0.951, "low": 0.889, "close": 0.902, "volume": 1986493.94, "close_time": 1746935999999, "quote_volume": 1824606.38217, "trades": 9522, "taker_buy_base": 1016988.41, "taker_buy_quote": 936634.073 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.903, "high": 0.921, "low": 0.861, "close": 0.868, "volume": 2849402.24, "close_time": 1746950399999, "quote_volume": 2550167.80158, "trades": 9288, "taker_buy_base": 1611672.01, "taker_buy_quote": 1445626.03416 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.868, "high": 0.913, "low": 0.865, "close": 0.905, "volume": 2161955.13, "close_time": 1746964799999, "quote_volume": 1928065.15742, "trades": 8205, "taker_buy_base": 1215438.93, "taker_buy_quote": 1085229.5927 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.906, "high": 0.922, "low": 0.882, "close": 0.897, "volume": 2100870.42, "close_time": 1746979199999, "quote_volume": 1901251.44773, "trades": 9385, "taker_buy_base": 937177.59, "taker_buy_quote": 848694.27756 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.897, "high": 0.916, "low": 0.878, "close": 0.894, "volume": 1372514.41, "close_time": 1746993599999, "quote_volume": 1232147.7502, "trades": 6909, "taker_buy_base": 754825.85, "taker_buy_quote": 678502.0485 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.894, "high": 0.936, "low": 0.887, "close": 0.911, "volume": 1555251.87, "close_time": 1747007999999, "quote_volume": 1413012.20498, "trades": 6471, "taker_buy_base": 884881.67, "taker_buy_quote": 804244.3577 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.911, "high": 1.11, "low": 0.909, "close": 1.108, "volume": 6507752.56, "close_time": 1747022399999, "quote_volume": 6678393.94049, "trades": 28993, "taker_buy_base": 3640425.82, "taker_buy_quote": 3744910.94891 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.108, "high": 1.279, "low": 1.075, "close": 1.212, "volume": 11863057.25, "close_time": 1747036799999, "quote_volume": 14063896.30831, "trades": 46752, "taker_buy_base": 6161785.15, "taker_buy_quote": 7303090.43063 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.212, "high": 1.322, "low": 1.165, "close": 1.185, "volume": 11621729.06, "close_time": 1747051199999, "quote_volume": 14417924.70371, "trades": 48365, "taker_buy_base": 5798866.08, "taker_buy_quote": 7199278.60373 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.184, "high": 1.227, "low": 1.096, "close": 1.121, "volume": 10334977.23, "close_time": 1747065599999, "quote_volume": 12011033.26516, "trades": 43819, "taker_buy_base": 4644529.2, "taker_buy_quote": 5396871.09483 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.12, "high": 1.192, "low": 1.07, "close": 1.12, "volume": 7325492.12, "close_time": 1747079999999, "quote_volume": 8253743.06341, "trades": 31460, "taker_buy_base": 3819905.51, "taker_buy_quote": 4313219.00526 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.118, "high": 1.161, "low": 1.104, "close": 1.148, "volume": 2608325.06, "close_time": 1747094399999, "quote_volume": 2970407.74603, "trades": 12208, "taker_buy_base": 1448161.57, "taker_buy_quote": 1651577.03582 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.148, "high": 1.151, "low": 1.069, "close": 1.074, "volume": 3721305.41, "close_time": 1747108799999, "quote_volume": 4107124.21157, "trades": 36733, "taker_buy_base": 1802487.1, "taker_buy_quote": 1990316.845 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.074, "high": 1.14, "low": 1.059, "close": 1.139, "volume": 2819491.84, "close_time": 1747123199999, "quote_volume": 3127752.79281, "trades": 19180, "taker_buy_base": 1457487.29, "taker_buy_quote": 1618773.95333 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.14, "high": 1.198, "low": 1.123, "close": 1.153, "volume": 4538416.08, "close_time": 1747137599999, "quote_volume": 5263640.27342, "trades": 23605, "taker_buy_base": 2307333.36, "taker_buy_quote": 2676606.69331 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.154, "high": 1.206, "low": 1.085, "close": 1.131, "volume": 5264666.57, "close_time": 1747151999999, "quote_volume": 6048536.45809, "trades": 20064, "taker_buy_base": 2671529.2, "taker_buy_quote": 3075680.4929 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.131, "high": 1.199, "low": 1.124, "close": 1.172, "volume": 4077246.45, "close_time": 1747166399999, "quote_volume": 4747504.17259, "trades": 15993, "taker_buy_base": 2114707.61, "taker_buy_quote": 2464944.08241 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.172, "high": 1.235, "low": 1.141, "close": 1.175, "volume": 3841869.54, "close_time": 1747180799999, "quote_volume": 4570469.1875, "trades": 20200, "taker_buy_base": 2003470.68, "taker_buy_quote": 2384791.64932 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.176, "high": 1.176, "low": 1.103, "close": 1.13, "volume": 1849334.18, "close_time": 1747195199999, "quote_volume": 2105003.52068, "trades": 13574, "taker_buy_base": 929202.32, "taker_buy_quote": 1057536.33696 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.132, "high": 1.191, "low": 1.111, "close": 1.119, "volume": 2713147.43, "close_time": 1747209599999, "quote_volume": 3118304.83095, "trades": 23040, "taker_buy_base": 1328282.82, "taker_buy_quote": 1526356.09262 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.119, "high": 1.147, "low": 1.084, "close": 1.106, "volume": 2871553.83, "close_time": 1747223999999, "quote_volume": 3178038.83181, "trades": 19783, "taker_buy_base": 1430278.35, "taker_buy_quote": 1584487.0128 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.107, "high": 1.113, "low": 1.06, "close": 1.084, "volume": 2452160.57, "close_time": 1747238399999, "quote_volume": 2650710.23632, "trades": 14492, "taker_buy_base": 1211481.37, "taker_buy_quote": 1310688.31884 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.085, "high": 1.123, "low": 1.033, "close": 1.117, "volume": 2675554.87, "close_time": 1747252799999, "quote_volume": 2897573.45, "trades": 14467, "taker_buy_base": 1418981.41, "taker_buy_quote": 1540197.9053 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.117, "high": 1.153, "low": 1.111, "close": 1.132, "volume": 2232500.58, "close_time": 1747267199999, "quote_volume": 2529091.87816, "trades": 10434, "taker_buy_base": 1132886.24, "taker_buy_quote": 1283322.36385 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.133, "high": 1.148, "low": 1.103, "close": 1.119, "volume": 1068542.75, "close_time": 1747281599999, "quote_volume": 1204672.69871, "trades": 10517, "taker_buy_base": 535495.05, "taker_buy_quote": 604780.01283 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.119, "high": 1.142, "low": 1.041, "close": 1.041, "volume": 1861113.48, "close_time": 1747295999999, "quote_volume": 2022044.52731, "trades": 12392, "taker_buy_base": 902504.42, "taker_buy_quote": 977278.00897 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.041, "high": 1.097, "low": 1.021, "close": 1.046, "volume": 1807624.12, "close_time": 1747310399999, "quote_volume": 1921524.4473, "trades": 11867, "taker_buy_base": 908058.13, "taker_buy_quote": 964999.94264 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.047, "high": 1.072, "low": 0.972, "close": 1.044, "volume": 3195734.02, "close_time": 1747324799999, "quote_volume": 3250214.5739, "trades": 18169, "taker_buy_base": 1443256.14, "taker_buy_quote": 1466945.19608 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.043, "high": 1.09, "low": 1.003, "close": 1.016, "volume": 2704913.65, "close_time": 1747339199999, "quote_volume": 2824525.26168, "trades": 13061, "taker_buy_base": 1198739.32, "taker_buy_quote": 1252443.36588 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.017, "high": 1.027, "low": 0.947, "close": 0.986, "volume": 2588804.03, "close_time": 1747353599999, "quote_volume": 2573024.38055, "trades": 12547, "taker_buy_base": 1211913.3, "taker_buy_quote": 1205937.20785 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.024, "low": 0.97, "close": 1.01, "volume": 1286990.91, "close_time": 1747367999999, "quote_volume": 1293240.76067, "trades": 9567, "taker_buy_base": 678898.87, "taker_buy_quote": 683184.86492 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.012, "high": 1.038, "low": 0.996, "close": 1.021, "volume": 1215132.98, "close_time": 1747382399999, "quote_volume": 1239426.78764, "trades": 8617, "taker_buy_base": 644347.94, "taker_buy_quote": 657111.87681 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.022, "high": 1.063, "low": 0.999, "close": 1.055, "volume": 1905697.53, "close_time": 1747396799999, "quote_volume": 1991102.8302, "trades": 10131, "taker_buy_base": 989824.28, "taker_buy_quote": 1035378.93254 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.055, "high": 1.147, "low": 1.048, "close": 1.116, "volume": 4803328.34, "close_time": 1747411199999, "quote_volume": 5318563.43526, "trades": 19760, "taker_buy_base": 2463414.68, "taker_buy_quote": 2729833.95863 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.116, "high": 1.133, "low": 1.026, "close": 1.035, "volume": 2623132.27, "close_time": 1747425599999, "quote_volume": 2813821.38205, "trades": 11882, "taker_buy_base": 1144929.08, "taker_buy_quote": 1229996.63389 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.033, "high": 1.041, "low": 0.99, "close": 1.005, "volume": 1819681.12, "close_time": 1747439999999, "quote_volume": 1848174.88344, "trades": 7488, "taker_buy_base": 981921.7, "taker_buy_quote": 998331.83609 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.006, "high": 1.013, "low": 0.955, "close": 0.972, "volume": 1204269.28, "close_time": 1747454399999, "quote_volume": 1184675.2879, "trades": 5989, "taker_buy_base": 537855.72, "taker_buy_quote": 529547.78859 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.972, "high": 0.991, "low": 0.942, "close": 0.952, "volume": 1496095.1, "close_time": 1747468799999, "quote_volume": 1437376.92839, "trades": 7756, "taker_buy_base": 701122.64, "taker_buy_quote": 673628.86265 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.952, "high": 0.987, "low": 0.937, "close": 0.967, "volume": 2135315.71, "close_time": 1747483199999, "quote_volume": 2053999.80031, "trades": 10005, "taker_buy_base": 1172828.32, "taker_buy_quote": 1129705.70738 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.966, "high": 0.971, "low": 0.942, "close": 0.944, "volume": 1365554.39, "close_time": 1747497599999, "quote_volume": 1303352.53049, "trades": 6768, "taker_buy_base": 746872.83, "taker_buy_quote": 713431.62763 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.944, "high": 0.958, "low": 0.921, "close": 0.934, "volume": 1977660.21, "close_time": 1747511999999, "quote_volume": 1859760.95197, "trades": 8167, "taker_buy_base": 1026214.59, "taker_buy_quote": 966548.95192 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.933, "high": 0.961, "low": 0.922, "close": 0.931, "volume": 1565154.7, "close_time": 1747526399999, "quote_volume": 1469382.57822, "trades": 7980, "taker_buy_base": 838280.3, "taker_buy_quote": 787788.93934 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.932, "high": 0.956, "low": 0.926, "close": 0.942, "volume": 945400.75, "close_time": 1747540799999, "quote_volume": 889124.70493, "trades": 8048, "taker_buy_base": 553538.74, "taker_buy_quote": 520245.23111 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.942, "high": 0.997, "low": 0.94, "close": 0.991, "volume": 2060033.78, "close_time": 1747555199999, "quote_volume": 2019000.20587, "trades": 9729, "taker_buy_base": 1045274.59, "taker_buy_quote": 1023920.08066 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.992, "high": 1.067, "low": 0.989, "close": 1.014, "volume": 4535079.44, "close_time": 1747569599999, "quote_volume": 4669639.03549, "trades": 17467, "taker_buy_base": 2472568.78, "taker_buy_quote": 2551816.75559 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.014, "high": 1.099, "low": 1.006, "close": 1.089, "volume": 4098159.49, "close_time": 1747583999999, "quote_volume": 4335222.78547, "trades": 15315, "taker_buy_base": 1944980.35, "taker_buy_quote": 2056988.71635 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.089, "high": 1.098, "low": 0.961, "close": 0.965, "volume": 5172172.93, "close_time": 1747598399999, "quote_volume": 5344195.66426, "trades": 16914, "taker_buy_base": 2731657.8, "taker_buy_quote": 2816945.75651 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.964, "high": 1.081, "low": 0.945, "close": 1.07, "volume": 4158752.15, "close_time": 1747612799999, "quote_volume": 4154581.03251, "trades": 18266, "taker_buy_base": 2454400.7, "taker_buy_quote": 2465509.0899 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.07, "high": 1.08, "low": 0.967, "close": 0.975, "volume": 2732708.89, "close_time": 1747627199999, "quote_volume": 2794698.99599, "trades": 14502, "taker_buy_base": 1298492.77, "taker_buy_quote": 1327201.42762 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.976, "high": 0.984, "low": 0.933, "close": 0.974, "volume": 3026933.05, "close_time": 1747641599999, "quote_volume": 2915286.5211, "trades": 18943, "taker_buy_base": 1528869.68, "taker_buy_quote": 1472778.56165 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.974, "high": 0.974, "low": 0.935, "close": 0.942, "volume": 1518293.07, "close_time": 1747655999999, "quote_volume": 1441837.02795, "trades": 10113, "taker_buy_base": 807233.36, "taker_buy_quote": 766116.6954 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.942, "high": 0.992, "low": 0.929, "close": 0.975, "volume": 3062066.58, "close_time": 1747670399999, "quote_volume": 2947998.17754, "trades": 19612, "taker_buy_base": 1557253.17, "taker_buy_quote": 1499812.2771 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.976, "high": 1.028, "low": 0.961, "close": 0.982, "volume": 2861113.72, "close_time": 1747684799999, "quote_volume": 2830327.00111, "trades": 15145, "taker_buy_base": 1593759.33, "taker_buy_quote": 1576559.58389 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.982, "high": 1.001, "low": 0.963, "close": 0.993, "volume": 1215798.04, "close_time": 1747699199999, "quote_volume": 1194107.29721, "trades": 6672, "taker_buy_base": 604116.2, "taker_buy_quote": 594228.50458 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.993, "high": 1.021, "low": 0.964, "close": 0.979, "volume": 1796714.74, "close_time": 1747713599999, "quote_volume": 1782614.09115, "trades": 10839, "taker_buy_base": 894337.74, "taker_buy_quote": 888334.03857 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.98, "high": 1.001, "low": 0.952, "close": 0.954, "volume": 1694493.37, "close_time": 1747727999999, "quote_volume": 1653052.28571, "trades": 8128, "taker_buy_base": 733103.39, "taker_buy_quote": 715354.556 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.954, "high": 0.961, "low": 0.931, "close": 0.946, "volume": 1723625.13, "close_time": 1747742399999, "quote_volume": 1632406.61154, "trades": 7354, "taker_buy_base": 974481.5, "taker_buy_quote": 923176.68221 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.945, "high": 0.964, "low": 0.932, "close": 0.956, "volume": 1408459.03, "close_time": 1747756799999, "quote_volume": 1332630.1055, "trades": 6686, "taker_buy_base": 573792.2, "taker_buy_quote": 543521.84939 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.957, "high": 0.996, "low": 0.943, "close": 0.985, "volume": 5548765.93, "close_time": 1747771199999, "quote_volume": 5397774.44772, "trades": 16461, "taker_buy_base": 2839254.67, "taker_buy_quote": 2764263.97016 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.985, "high": 0.998, "low": 0.962, "close": 0.975, "volume": 2733058.52, "close_time": 1747785599999, "quote_volume": 2679272.40157, "trades": 9558, "taker_buy_base": 1347445.89, "taker_buy_quote": 1320893.88611 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.975, "high": 1.01, "low": 0.966, "close": 0.991, "volume": 1737951.63, "close_time": 1747799999999, "quote_volume": 1722723.09531, "trades": 8456, "taker_buy_base": 784822.04, "taker_buy_quote": 778842.5761 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.99, "high": 1.027, "low": 0.968, "close": 0.979, "volume": 2730461.7, "close_time": 1747814399999, "quote_volume": 2730414.02585, "trades": 8207, "taker_buy_base": 1365642.31, "taker_buy_quote": 1367816.08393 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.98, "high": 1.008, "low": 0.958, "close": 1.008, "volume": 2043559.98, "close_time": 1747828799999, "quote_volume": 2000927.58718, "trades": 8457, "taker_buy_base": 1030596.38, "taker_buy_quote": 1009173.79425 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.008, "high": 1.094, "low": 1.004, "close": 1.08, "volume": 7048656.53, "close_time": 1747843199999, "quote_volume": 7394552.75403, "trades": 22879, "taker_buy_base": 3736543.7, "taker_buy_quote": 3918489.83525 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.081, "high": 1.19, "low": 1.079, "close": 1.152, "volume": 12442004.16, "close_time": 1747857599999, "quote_volume": 14072589.36166, "trades": 35952, "taker_buy_base": 5962451.39, "taker_buy_quote": 6744555.86337 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.151, "high": 1.16, "low": 1.107, "close": 1.117, "volume": 2851538.05, "close_time": 1747871999999, "quote_volume": 3216978.03185, "trades": 10162, "taker_buy_base": 1430213.21, "taker_buy_quote": 1615512.98737 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.117, "high": 1.162, "low": 1.101, "close": 1.152, "volume": 2762503.17, "close_time": 1747886399999, "quote_volume": 3142968.58089, "trades": 12625, "taker_buy_base": 1310822.02, "taker_buy_quote": 1494654.85125 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.153, "high": 1.177, "low": 1.105, "close": 1.16, "volume": 3130123.43, "close_time": 1747900799999, "quote_volume": 3575614.87446, "trades": 12920, "taker_buy_base": 1633075.57, "taker_buy_quote": 1868339.85101 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.16, "high": 1.185, "low": 1.128, "close": 1.145, "volume": 3815696.95, "close_time": 1747915199999, "quote_volume": 4436519.89392, "trades": 15579, "taker_buy_base": 1864645.45, "taker_buy_quote": 2168935.8773 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.146, "high": 1.2, "low": 1.124, "close": 1.161, "volume": 3783573.51, "close_time": 1747929599999, "quote_volume": 4416543.50019, "trades": 16781, "taker_buy_base": 2012208.76, "taker_buy_quote": 2351633.45537 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.162, "high": 1.187, "low": 1.137, "close": 1.143, "volume": 2122186.9, "close_time": 1747943999999, "quote_volume": 2464228.27215, "trades": 10924, "taker_buy_base": 945942.6, "taker_buy_quote": 1100325.49113 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.144, "high": 1.201, "low": 1.13, "close": 1.201, "volume": 2611449.07, "close_time": 1747958399999, "quote_volume": 3048295.34604, "trades": 13589, "taker_buy_base": 1221574.66, "taker_buy_quote": 1431353.92509 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.201, "high": 1.392, "low": 1.188, "close": 1.358, "volume": 6653482.69, "close_time": 1747972799999, "quote_volume": 8588614.01025, "trades": 26636, "taker_buy_base": 3952706.73, "taker_buy_quote": 5104265.82916 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.358, "high": 1.369, "low": 1.209, "close": 1.218, "volume": 7204479.91, "close_time": 1747987199999, "quote_volume": 9213215.86168, "trades": 28471, "taker_buy_base": 3188229.11, "taker_buy_quote": 4098054.13738 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.219, "high": 1.292, "low": 1.162, "close": 1.171, "volume": 6478806.66, "close_time": 1748001599999, "quote_volume": 7980410.84092, "trades": 24666, "taker_buy_base": 3045569.4, "taker_buy_quote": 3760125.9344 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.172, "high": 1.239, "low": 1.111, "close": 1.167, "volume": 9775388.61, "close_time": 1748015999999, "quote_volume": 11481057.09972, "trades": 31502, "taker_buy_base": 4986238.23, "taker_buy_quote": 5857327.09727 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.168, "high": 1.21, "low": 1.155, "close": 1.174, "volume": 3574237.44, "close_time": 1748030399999, "quote_volume": 4226296.56316, "trades": 13308, "taker_buy_base": 1775431.11, "taker_buy_quote": 2102031.81251 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.174, "high": 1.181, "low": 1.103, "close": 1.114, "volume": 3173688.88, "close_time": 1748044799999, "quote_volume": 3643650.78677, "trades": 11606, "taker_buy_base": 1467238.13, "taker_buy_quote": 1685381.25331 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.113, "high": 1.165, "low": 1.106, "close": 1.155, "volume": 2261198.46, "close_time": 1748059199999, "quote_volume": 2578474.27071, "trades": 8065, "taker_buy_base": 1083688.6, "taker_buy_quote": 1236298.38374 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.156, "high": 1.173, "low": 1.104, "close": 1.115, "volume": 1624334.5, "close_time": 1748073599999, "quote_volume": 1838649.29274, "trades": 8069, "taker_buy_base": 761286.71, "taker_buy_quote": 862421.57856 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.116, "high": 1.145, "low": 1.089, "close": 1.13, "volume": 2061491.47, "close_time": 1748087999999, "quote_volume": 2304339.57338, "trades": 9900, "taker_buy_base": 1063651.46, "taker_buy_quote": 1190309.96411 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.129, "high": 1.133, "low": 1.086, "close": 1.109, "volume": 1574339.17, "close_time": 1748102399999, "quote_volume": 1744679.00013, "trades": 5824, "taker_buy_base": 793082.17, "taker_buy_quote": 879649.86271 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.109, "high": 1.12, "low": 1.083, "close": 1.111, "volume": 1376802.07, "close_time": 1748116799999, "quote_volume": 1518875.90645, "trades": 6088, "taker_buy_base": 690360.76, "taker_buy_quote": 762299.68657 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.111, "high": 1.128, "low": 1.09, "close": 1.119, "volume": 976936.73, "close_time": 1748131199999, "quote_volume": 1083469.91717, "trades": 6140, "taker_buy_base": 576874.01, "taker_buy_quote": 640350.5333 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.118, "high": 1.137, "low": 1.073, "close": 1.102, "volume": 1667226.52, "close_time": 1748145599999, "quote_volume": 1834397.98754, "trades": 9787, "taker_buy_base": 890280.35, "taker_buy_quote": 981146.29672 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.102, "high": 1.114, "low": 1.058, "close": 1.077, "volume": 1789111.49, "close_time": 1748159999999, "quote_volume": 1937261.75007, "trades": 8339, "taker_buy_base": 899410.87, "taker_buy_quote": 975480.87271 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.077, "high": 1.078, "low": 1.056, "close": 1.065, "volume": 1269218.6, "close_time": 1748174399999, "quote_volume": 1352445.22488, "trades": 5856, "taker_buy_base": 611595.06, "taker_buy_quote": 651811.11395 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.064, "high": 1.08, "low": 1.009, "close": 1.033, "volume": 1761173.92, "close_time": 1748188799999, "quote_volume": 1838960.22132, "trades": 8636, "taker_buy_base": 994743.46, "taker_buy_quote": 1039938.97177 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.033, "high": 1.063, "low": 1.017, "close": 1.056, "volume": 887557.24, "close_time": 1748203199999, "quote_volume": 925384.64984, "trades": 5587, "taker_buy_base": 537387.8, "taker_buy_quote": 560381.55176 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.056, "high": 1.11, "low": 1.04, "close": 1.104, "volume": 1881881.69, "close_time": 1748217599999, "quote_volume": 2031357.00997, "trades": 8893, "taker_buy_base": 1005536.31, "taker_buy_quote": 1086028.34025 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.105, "high": 1.199, "low": 1.105, "close": 1.137, "volume": 3122256.11, "close_time": 1748231999999, "quote_volume": 3579669.27895, "trades": 16280, "taker_buy_base": 1665620.34, "taker_buy_quote": 1908687.26344 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.137, "high": 1.173, "low": 1.128, "close": 1.172, "volume": 2619690.03, "close_time": 1748246399999, "quote_volume": 3026136.47323, "trades": 10930, "taker_buy_base": 1172631.89, "taker_buy_quote": 1354255.6435 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.171, "high": 1.176, "low": 1.119, "close": 1.127, "volume": 1337859.52, "close_time": 1748260799999, "quote_volume": 1525304.29605, "trades": 8312, "taker_buy_base": 635745.01, "taker_buy_quote": 725396.06649 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.128, "high": 1.152, "low": 1.101, "close": 1.138, "volume": 2324757.87, "close_time": 1748275199999, "quote_volume": 2614376.09181, "trades": 10430, "taker_buy_base": 1171039.39, "taker_buy_quote": 1319351.6713 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.138, "high": 1.158, "low": 1.104, "close": 1.113, "volume": 2463241.59, "close_time": 1748289599999, "quote_volume": 2761810.05121, "trades": 9439, "taker_buy_base": 1183118.72, "taker_buy_quote": 1326049.04674 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.112, "high": 1.14, "low": 1.106, "close": 1.125, "volume": 1370896.38, "close_time": 1748303999999, "quote_volume": 1537132.4951, "trades": 6847, "taker_buy_base": 732785.36, "taker_buy_quote": 822708.83411 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.126, "high": 1.145, "low": 1.078, "close": 1.119, "volume": 2382739.43, "close_time": 1748318399999, "quote_volume": 2646392.15443, "trades": 10097, "taker_buy_base": 1079770.25, "taker_buy_quote": 1198711.39166 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.119, "high": 1.128, "low": 1.097, "close": 1.122, "volume": 1750565.18, "close_time": 1748332799999, "quote_volume": 1952008.03079, "trades": 7145, "taker_buy_base": 888765.99, "taker_buy_quote": 991707.35307 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.123, "high": 1.146, "low": 1.117, "close": 1.133, "volume": 2395570.3, "close_time": 1748347199999, "quote_volume": 2708569.22159, "trades": 10516, "taker_buy_base": 1303503.62, "taker_buy_quote": 1474572.80664 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.132, "high": 1.162, "low": 1.107, "close": 1.139, "volume": 3125743.02, "close_time": 1748361599999, "quote_volume": 3546145.42358, "trades": 13053, "taker_buy_base": 1627728.18, "taker_buy_quote": 1848062.92388 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.139, "high": 1.164, "low": 1.13, "close": 1.138, "volume": 2800524.09, "close_time": 1748375999999, "quote_volume": 3212690.02297, "trades": 11354, "taker_buy_base": 1550190.15, "taker_buy_quote": 1778627.7454 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.138, "high": 1.146, "low": 1.096, "close": 1.111, "volume": 1699539.58, "close_time": 1748390399999, "quote_volume": 1892212.08425, "trades": 7078, "taker_buy_base": 777935.17, "taker_buy_quote": 865700.04681 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.11, "high": 1.135, "low": 1.091, "close": 1.102, "volume": 1978051.75, "close_time": 1748404799999, "quote_volume": 2190738.50352, "trades": 7356, "taker_buy_base": 941073.57, "taker_buy_quote": 1041106.84201 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.101, "high": 1.108, "low": 1.083, "close": 1.089, "volume": 1320105.33, "close_time": 1748419199999, "quote_volume": 1447207.08361, "trades": 4060, "taker_buy_base": 585178.88, "taker_buy_quote": 642938.0379 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.089, "high": 1.109, "low": 1.073, "close": 1.106, "volume": 1140549.57, "close_time": 1748433599999, "quote_volume": 1239741.22973, "trades": 3830, "taker_buy_base": 529777.6, "taker_buy_quote": 576480.71524 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.107, "high": 1.132, "low": 1.061, "close": 1.069, "volume": 2702871.69, "close_time": 1748447999999, "quote_volume": 2962632.77089, "trades": 10164, "taker_buy_base": 1235439.1, "taker_buy_quote": 1355199.42884 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.07, "high": 1.122, "low": 1.067, "close": 1.094, "volume": 1417727.27, "close_time": 1748462399999, "quote_volume": 1563274.90606, "trades": 6960, "taker_buy_base": 728461.07, "taker_buy_quote": 803510.76694 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.094, "high": 1.136, "low": 1.091, "close": 1.123, "volume": 1613533.27, "close_time": 1748476799999, "quote_volume": 1798254.69712, "trades": 7827, "taker_buy_base": 933049.5, "taker_buy_quote": 1039849.87731 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.124, "high": 1.185, "low": 1.11, "close": 1.139, "volume": 3270029.76, "close_time": 1748491199999, "quote_volume": 3730317.34302, "trades": 13614, "taker_buy_base": 1681508.59, "taker_buy_quote": 1922235.29398 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.14, "high": 1.145, "low": 1.097, "close": 1.109, "volume": 1916446.16, "close_time": 1748505599999, "quote_volume": 2134955.51278, "trades": 8646, "taker_buy_base": 727969.3, "taker_buy_quote": 811354.8175 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.11, "high": 1.123, "low": 1.102, "close": 1.108, "volume": 1345121.29, "close_time": 1748519999999, "quote_volume": 1496887.10079, "trades": 6070, "taker_buy_base": 660229.13, "taker_buy_quote": 735436.65375 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.108, "high": 1.108, "low": 1.065, "close": 1.079, "volume": 2264110.68, "close_time": 1748534399999, "quote_volume": 2458888.70851, "trades": 8671, "taker_buy_base": 1077427.83, "taker_buy_quote": 1170467.27304 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.08, "high": 1.088, "low": 1.054, "close": 1.061, "volume": 1448300.63, "close_time": 1748548799999, "quote_volume": 1550268.15402, "trades": 5224, "taker_buy_base": 778897.33, "taker_buy_quote": 834554.16871 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.062, "high": 1.082, "low": 1.046, "close": 1.056, "volume": 1422852.45, "close_time": 1748563199999, "quote_volume": 1515724.50119, "trades": 4466, "taker_buy_base": 842837.68, "taker_buy_quote": 900276.52439 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.056, "high": 1.065, "low": 0.98, "close": 1.027, "volume": 4474970.39, "close_time": 1748577599999, "quote_volume": 4558508.60231, "trades": 13125, "taker_buy_base": 2002845.54, "taker_buy_quote": 2046720.79809 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.026, "high": 1.032, "low": 0.996, "close": 1.007, "volume": 1126003.32, "close_time": 1748591999999, "quote_volume": 1144083.22179, "trades": 4674, "taker_buy_base": 471790.33, "taker_buy_quote": 479661.01099 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.007, "high": 1.032, "low": 0.995, "close": 1.024, "volume": 1287608.83, "close_time": 1748606399999, "quote_volume": 1301995.62009, "trades": 5708, "taker_buy_base": 717062.95, "taker_buy_quote": 725271.87042 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.023, "high": 1.029, "low": 0.981, "close": 0.989, "volume": 1907893.97, "close_time": 1748620799999, "quote_volume": 1905927.45121, "trades": 7295, "taker_buy_base": 847505.1, "taker_buy_quote": 847015.67619 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.991, "high": 0.996, "low": 0.927, "close": 0.958, "volume": 3223131.25, "close_time": 1748635199999, "quote_volume": 3065642.69851, "trades": 10245, "taker_buy_base": 1536365.88, "taker_buy_quote": 1461537.34085 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.958, "high": 0.96, "low": 0.885, "close": 0.888, "volume": 2323078.72, "close_time": 1748649599999, "quote_volume": 2123334.00371, "trades": 6600, "taker_buy_base": 785502.59, "taker_buy_quote": 721602.65042 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.888, "high": 0.891, "low": 0.822, "close": 0.834, "volume": 2329782.29, "close_time": 1748663999999, "quote_volume": 1984507.14934, "trades": 8292, "taker_buy_base": 987750.72, "taker_buy_quote": 840531.45538 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.834, "high": 0.853, "low": 0.811, "close": 0.828, "volume": 3318201.94, "close_time": 1748678399999, "quote_volume": 2740204.48063, "trades": 6634, "taker_buy_base": 1376583.34, "taker_buy_quote": 1140154.50062 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.828, "high": 0.831, "low": 0.786, "close": 0.794, "volume": 2890219.82, "close_time": 1748692799999, "quote_volume": 2321957.19695, "trades": 8810, "taker_buy_base": 1526593.78, "taker_buy_quote": 1223649.22067 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.794, "high": 0.857, "low": 0.79, "close": 0.838, "volume": 4671457.38, "close_time": 1748707199999, "quote_volume": 3878553.17033, "trades": 13659, "taker_buy_base": 2632579.36, "taker_buy_quote": 2186454.29524 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.837, "high": 0.874, "low": 0.834, "close": 0.868, "volume": 1738245.82, "close_time": 1748721599999, "quote_volume": 1484833.6347, "trades": 4903, "taker_buy_base": 884162.56, "taker_buy_quote": 756035.04037 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.867, "high": 0.87, "low": 0.846, "close": 0.852, "volume": 1913146.47, "close_time": 1748735999999, "quote_volume": 1639229.15135, "trades": 4364, "taker_buy_base": 985907.45, "taker_buy_quote": 845435.91301 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.852, "high": 0.859, "low": 0.835, "close": 0.84, "volume": 977159.33, "close_time": 1748750399999, "quote_volume": 828651.78474, "trades": 2445, "taker_buy_base": 445844.91, "taker_buy_quote": 378528.28415 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.84, "high": 0.854, "low": 0.831, "close": 0.843, "volume": 620795.2, "close_time": 1748764799999, "quote_volume": 521798.22438, "trades": 2707, "taker_buy_base": 275836.36, "taker_buy_quote": 232091.81483 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.843, "high": 0.843, "low": 0.813, "close": 0.83, "volume": 1940952.95, "close_time": 1748779199999, "quote_volume": 1602712.38112, "trades": 5605, "taker_buy_base": 1070775.5, "taker_buy_quote": 884776.17553 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.831, "high": 0.854, "low": 0.815, "close": 0.846, "volume": 1130106.29, "close_time": 1748793599999, "quote_volume": 942300.64201, "trades": 2924, "taker_buy_base": 589942.0, "taker_buy_quote": 493589.52029 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.846, "high": 0.871, "low": 0.841, "close": 0.869, "volume": 2596772.26, "close_time": 1748807999999, "quote_volume": 2230266.24551, "trades": 6141, "taker_buy_base": 1227352.13, "taker_buy_quote": 1054972.97896 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.868, "high": 0.89, "low": 0.855, "close": 0.874, "volume": 1931911.86, "close_time": 1748822399999, "quote_volume": 1688232.03838, "trades": 5515, "taker_buy_base": 1052271.64, "taker_buy_quote": 921427.38434 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.875, "high": 0.892, "low": 0.856, "close": 0.861, "volume": 1005571.04, "close_time": 1748836799999, "quote_volume": 878293.76245, "trades": 3355, "taker_buy_base": 465011.45, "taker_buy_quote": 406491.79181 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.862, "high": 0.874, "low": 0.85, "close": 0.866, "volume": 941916.91, "close_time": 1748851199999, "quote_volume": 812090.35611, "trades": 2404, "taker_buy_base": 417177.31, "taker_buy_quote": 359742.49926 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.865, "high": 0.875, "low": 0.843, "close": 0.851, "volume": 2245796.6, "close_time": 1748865599999, "quote_volume": 1913843.51679, "trades": 7234, "taker_buy_base": 1081525.19, "taker_buy_quote": 921642.44894 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.85, "high": 0.867, "low": 0.839, "close": 0.86, "volume": 2240917.83, "close_time": 1748879999999, "quote_volume": 1909746.74128, "trades": 8676, "taker_buy_base": 1155571.45, "taker_buy_quote": 986833.88147 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.86, "high": 0.888, "low": 0.849, "close": 0.867, "volume": 1705204.99, "close_time": 1748894399999, "quote_volume": 1481429.44629, "trades": 5547, "taker_buy_base": 895803.32, "taker_buy_quote": 778249.91624 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.867, "high": 0.968, "low": 0.867, "close": 0.948, "volume": 6259071.88, "close_time": 1748908799999, "quote_volume": 5801891.72374, "trades": 18040, "taker_buy_base": 3855973.15, "taker_buy_quote": 3551517.53768 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.949, "high": 1.005, "low": 0.941, "close": 0.969, "volume": 3218614.11, "close_time": 1748923199999, "quote_volume": 3139270.73722, "trades": 9539, "taker_buy_base": 1667649.54, "taker_buy_quote": 1627866.93567 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.97, "high": 0.983, "low": 0.954, "close": 0.975, "volume": 2255510.53, "close_time": 1748937599999, "quote_volume": 2181925.91848, "trades": 7233, "taker_buy_base": 1161789.89, "taker_buy_quote": 1124018.60338 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.977, "high": 0.995, "low": 0.961, "close": 0.987, "volume": 2835355.97, "close_time": 1748951999999, "quote_volume": 2786129.09956, "trades": 10400, "taker_buy_base": 1218896.38, "taker_buy_quote": 1197351.51099 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.987, "high": 1.049, "low": 0.978, "close": 1.042, "volume": 5475578.93, "close_time": 1748966399999, "quote_volume": 5525243.78782, "trades": 13616, "taker_buy_base": 2824014.09, "taker_buy_quote": 2856766.99102 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.043, "high": 1.046, "low": 1.0, "close": 1.031, "volume": 3084917.24, "close_time": 1748980799999, "quote_volume": 3149347.04637, "trades": 13564, "taker_buy_base": 1405382.42, "taker_buy_quote": 1435356.72692 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.031, "high": 1.031, "low": 0.964, "close": 0.972, "volume": 3263053.68, "close_time": 1748995199999, "quote_volume": 3222527.5673, "trades": 11316, "taker_buy_base": 1405858.92, "taker_buy_quote": 1387961.82194 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.973, "high": 0.996, "low": 0.96, "close": 0.976, "volume": 1411489.11, "close_time": 1749009599999, "quote_volume": 1380090.22746, "trades": 5144, "taker_buy_base": 732151.14, "taker_buy_quote": 716338.6129 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.976, "high": 0.99, "low": 0.967, "close": 0.975, "volume": 1542506.62, "close_time": 1749023999999, "quote_volume": 1506692.42195, "trades": 5587, "taker_buy_base": 665248.4, "taker_buy_quote": 650485.43957 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.976, "high": 0.989, "low": 0.957, "close": 0.958, "volume": 1847566.79, "close_time": 1749038399999, "quote_volume": 1795361.70823, "trades": 6484, "taker_buy_base": 948936.8, "taker_buy_quote": 923169.35494 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.959, "high": 0.968, "low": 0.944, "close": 0.964, "volume": 2712536.93, "close_time": 1749052799999, "quote_volume": 2590598.83661, "trades": 9543, "taker_buy_base": 1365280.62, "taker_buy_quote": 1304793.49568 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.964, "high": 0.965, "low": 0.917, "close": 0.918, "volume": 2288240.77, "close_time": 1749067199999, "quote_volume": 2149455.11252, "trades": 8517, "taker_buy_base": 1167549.51, "taker_buy_quote": 1096871.12505 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.917, "high": 0.917, "low": 0.879, "close": 0.881, "volume": 3228819.31, "close_time": 1749081599999, "quote_volume": 2887347.58538, "trades": 9199, "taker_buy_base": 1277137.22, "taker_buy_quote": 1143006.56707 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.882, "high": 0.9, "low": 0.88, "close": 0.884, "volume": 1508064.91, "close_time": 1749095999999, "quote_volume": 1343535.74784, "trades": 5785, "taker_buy_base": 851598.97, "taker_buy_quote": 759463.30195 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.884, "high": 0.892, "low": 0.873, "close": 0.882, "volume": 1663718.88, "close_time": 1749110399999, "quote_volume": 1469389.82685, "trades": 4583, "taker_buy_base": 819041.18, "taker_buy_quote": 724006.71653 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.882, "high": 0.888, "low": 0.863, "close": 0.873, "volume": 1252681.74, "close_time": 1749124799999, "quote_volume": 1092762.05147, "trades": 6795, "taker_buy_base": 706294.71, "taker_buy_quote": 616498.61771 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.873, "high": 0.901, "low": 0.844, "close": 0.859, "volume": 3629890.94, "close_time": 1749139199999, "quote_volume": 3168900.84173, "trades": 12706, "taker_buy_base": 1688238.61, "taker_buy_quote": 1475169.48833 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.858, "high": 0.86, "low": 0.806, "close": 0.824, "volume": 4167030.18, "close_time": 1749153599999, "quote_volume": 3448571.70525, "trades": 12110, "taker_buy_base": 1989181.15, "taker_buy_quote": 1646414.32185 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.823, "high": 0.839, "low": 0.797, "close": 0.826, "volume": 4759327.81, "close_time": 1749167999999, "quote_volume": 3887286.24924, "trades": 12322, "taker_buy_base": 2380788.37, "taker_buy_quote": 1945898.8311 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.827, "high": 0.836, "low": 0.813, "close": 0.832, "volume": 1954527.28, "close_time": 1749182399999, "quote_volume": 1612753.21176, "trades": 6322, "taker_buy_base": 964770.73, "taker_buy_quote": 796730.54381 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.833, "high": 0.862, "low": 0.828, "close": 0.845, "volume": 2347740.66, "close_time": 1749196799999, "quote_volume": 1985630.02591, "trades": 7456, "taker_buy_base": 1068909.04, "taker_buy_quote": 904931.07078 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.845, "high": 0.857, "low": 0.841, "close": 0.842, "volume": 1361477.69, "close_time": 1749211199999, "quote_volume": 1155437.1622, "trades": 4417, "taker_buy_base": 780505.6, "taker_buy_quote": 662567.10617 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.843, "high": 0.883, "low": 0.842, "close": 0.863, "volume": 3831227.62, "close_time": 1749225599999, "quote_volume": 3287306.6348, "trades": 11331, "taker_buy_base": 1883043.66, "taker_buy_quote": 1617581.19601 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.863, "high": 0.87, "low": 0.82, "close": 0.822, "volume": 2210014.64, "close_time": 1749239999999, "quote_volume": 1856804.80714, "trades": 7885, "taker_buy_base": 1064739.22, "taker_buy_quote": 896080.01244 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.822, "high": 0.835, "low": 0.813, "close": 0.815, "volume": 1297444.19, "close_time": 1749254399999, "quote_volume": 1068417.44613, "trades": 4542, "taker_buy_base": 619220.23, "taker_buy_quote": 510620.15506 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.872, "low": 0.813, "close": 0.87, "volume": 1463595.17, "close_time": 1749268799999, "quote_volume": 1230500.95134, "trades": 5800, "taker_buy_base": 725657.81, "taker_buy_quote": 609612.29241 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.87, "high": 0.926, "low": 0.864, "close": 0.903, "volume": 3092664.61, "close_time": 1749283199999, "quote_volume": 2778914.19374, "trades": 9914, "taker_buy_base": 1448687.45, "taker_buy_quote": 1302541.80447 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.902, "high": 0.906, "low": 0.869, "close": 0.883, "volume": 2781155.36, "close_time": 1749297599999, "quote_volume": 2467829.28356, "trades": 7910, "taker_buy_base": 1344960.02, "taker_buy_quote": 1193845.70457 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.883, "high": 0.889, "low": 0.869, "close": 0.873, "volume": 1691963.52, "close_time": 1749311999999, "quote_volume": 1488721.60573, "trades": 3937, "taker_buy_base": 859223.4, "taker_buy_quote": 756586.8174 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.873, "high": 0.876, "low": 0.853, "close": 0.865, "volume": 1930759.28, "close_time": 1749326399999, "quote_volume": 1665791.07255, "trades": 5753, "taker_buy_base": 824959.01, "taker_buy_quote": 712058.47003 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.866, "high": 0.88, "low": 0.862, "close": 0.873, "volume": 1232024.65, "close_time": 1749340799999, "quote_volume": 1074384.71072, "trades": 4189, "taker_buy_base": 620949.63, "taker_buy_quote": 541503.50867 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.873, "high": 0.892, "low": 0.868, "close": 0.872, "volume": 791569.09, "close_time": 1749355199999, "quote_volume": 694536.91044, "trades": 2854, "taker_buy_base": 320268.83, "taker_buy_quote": 280992.47041 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.873, "high": 0.877, "low": 0.852, "close": 0.853, "volume": 1250669.62, "close_time": 1749369599999, "quote_volume": 1080580.82891, "trades": 4057, "taker_buy_base": 647176.57, "taker_buy_quote": 560572.97409 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.854, "high": 0.864, "low": 0.841, "close": 0.862, "volume": 1814764.66, "close_time": 1749383999999, "quote_volume": 1546401.00275, "trades": 5868, "taker_buy_base": 988601.88, "taker_buy_quote": 842184.64488 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.863, "high": 0.877, "low": 0.849, "close": 0.871, "volume": 1513989.73, "close_time": 1749398399999, "quote_volume": 1305339.74473, "trades": 5740, "taker_buy_base": 791781.93, "taker_buy_quote": 682458.97627 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.871, "high": 0.911, "low": 0.869, "close": 0.899, "volume": 2140494.55, "close_time": 1749412799999, "quote_volume": 1913552.30607, "trades": 8450, "taker_buy_base": 1094151.0, "taker_buy_quote": 978907.47184 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.9, "high": 0.932, "low": 0.888, "close": 0.89, "volume": 2868780.73, "close_time": 1749427199999, "quote_volume": 2602444.0005, "trades": 9215, "taker_buy_base": 1557201.07, "taker_buy_quote": 1411524.56609 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.889, "high": 0.905, "low": 0.881, "close": 0.89, "volume": 1255123.92, "close_time": 1749441599999, "quote_volume": 1120355.15826, "trades": 5606, "taker_buy_base": 653971.06, "taker_buy_quote": 583719.63832 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.89, "high": 0.896, "low": 0.869, "close": 0.891, "volume": 1461996.04, "close_time": 1749455999999, "quote_volume": 1292214.06761, "trades": 6597, "taker_buy_base": 744199.75, "taker_buy_quote": 658175.24274 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.891, "high": 0.93, "low": 0.88, "close": 0.919, "volume": 2884227.9, "close_time": 1749470399999, "quote_volume": 2633815.55814, "trades": 12016, "taker_buy_base": 1319883.3, "taker_buy_quote": 1206072.62857 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.919, "high": 0.934, "low": 0.89, "close": 0.911, "volume": 3021573.68, "close_time": 1749484799999, "quote_volume": 2754216.96865, "trades": 12244, "taker_buy_base": 1516752.56, "taker_buy_quote": 1382354.28104 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.911, "high": 0.948, "low": 0.911, "close": 0.933, "volume": 2250571.67, "close_time": 1749499199999, "quote_volume": 2102654.37815, "trades": 9209, "taker_buy_base": 1132444.95, "taker_buy_quote": 1057634.22665 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.933, "high": 1.032, "low": 0.932, "close": 1.028, "volume": 5710768.82, "close_time": 1749513599999, "quote_volume": 5700686.94841, "trades": 19093, "taker_buy_base": 3188999.11, "taker_buy_quote": 3182247.95745 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.028, "high": 1.07, "low": 1.005, "close": 1.02, "volume": 4652978.45, "close_time": 1749527999999, "quote_volume": 4794786.95456, "trades": 15846, "taker_buy_base": 2557188.51, "taker_buy_quote": 2639599.60043 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.02, "high": 1.045, "low": 1.009, "close": 1.036, "volume": 2529666.79, "close_time": 1749542399999, "quote_volume": 2596093.2598, "trades": 9851, "taker_buy_base": 1295611.26, "taker_buy_quote": 1330498.98945 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.037, "high": 1.075, "low": 1.013, "close": 1.065, "volume": 3985226.38, "close_time": 1749556799999, "quote_volume": 4164738.93967, "trades": 15264, "taker_buy_base": 1910875.66, "taker_buy_quote": 1996724.51038 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.065, "high": 1.078, "low": 0.989, "close": 1.003, "volume": 5862322.98, "close_time": 1749571199999, "quote_volume": 6036425.10378, "trades": 19353, "taker_buy_base": 2782684.83, "taker_buy_quote": 2871108.29323 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.004, "high": 1.036, "low": 0.99, "close": 1.013, "volume": 4631251.41, "close_time": 1749585599999, "quote_volume": 4689522.87366, "trades": 17271, "taker_buy_base": 2167366.83, "taker_buy_quote": 2195289.33185 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.013, "high": 1.033, "low": 0.998, "close": 1.028, "volume": 2455923.74, "close_time": 1749599999999, "quote_volume": 2491411.68204, "trades": 8956, "taker_buy_base": 1204037.2, "taker_buy_quote": 1221942.92774 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.028, "high": 1.029, "low": 0.999, "close": 1.013, "volume": 1396487.26, "close_time": 1749614399999, "quote_volume": 1419878.84961, "trades": 6493, "taker_buy_base": 629675.6, "taker_buy_quote": 640303.47493 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.015, "high": 1.02, "low": 1.003, "close": 1.016, "volume": 1001591.05, "close_time": 1749628799999, "quote_volume": 1013542.50978, "trades": 4435, "taker_buy_base": 533203.32, "taker_buy_quote": 539782.99142 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.016, "high": 1.021, "low": 0.986, "close": 0.998, "volume": 1859320.51, "close_time": 1749643199999, "quote_volume": 1859316.34375, "trades": 8303, "taker_buy_base": 922301.32, "taker_buy_quote": 922464.21866 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.999, "high": 1.043, "low": 0.989, "close": 1.037, "volume": 5332223.69, "close_time": 1749657599999, "quote_volume": 5464086.95396, "trades": 19146, "taker_buy_base": 2416074.76, "taker_buy_quote": 2474261.13008 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.037, "high": 1.047, "low": 0.983, "close": 0.987, "volume": 4670192.76, "close_time": 1749671999999, "quote_volume": 4714123.06004, "trades": 14620, "taker_buy_base": 2450564.07, "taker_buy_quote": 2470628.56186 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.986, "high": 0.993, "low": 0.928, "close": 0.956, "volume": 3608762.97, "close_time": 1749686399999, "quote_volume": 3464672.28571, "trades": 12305, "taker_buy_base": 1794928.84, "taker_buy_quote": 1723320.68951 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.956, "high": 0.957, "low": 0.936, "close": 0.939, "volume": 1793706.32, "close_time": 1749700799999, "quote_volume": 1697275.32715, "trades": 7691, "taker_buy_base": 788583.06, "taker_buy_quote": 746708.3519 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.939, "high": 0.966, "low": 0.93, "close": 0.946, "volume": 3437531.86, "close_time": 1749715199999, "quote_volume": 3255832.14676, "trades": 11067, "taker_buy_base": 2011182.37, "taker_buy_quote": 1904275.65258 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.945, "high": 0.948, "low": 0.923, "close": 0.925, "volume": 1840771.4, "close_time": 1749729599999, "quote_volume": 1719180.76605, "trades": 6308, "taker_buy_base": 827869.84, "taker_buy_quote": 773586.04138 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.925, "high": 0.952, "low": 0.911, "close": 0.918, "volume": 3085536.43, "close_time": 1749743999999, "quote_volume": 2874323.34549, "trades": 11902, "taker_buy_base": 1422522.42, "taker_buy_quote": 1324914.02589 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.919, "high": 0.952, "low": 0.893, "close": 0.902, "volume": 3461056.38, "close_time": 1749758399999, "quote_volume": 3193565.29818, "trades": 11834, "taker_buy_base": 1681527.19, "taker_buy_quote": 1555610.3457 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.901, "high": 0.906, "low": 0.874, "close": 0.886, "volume": 2743839.46, "close_time": 1749772799999, "quote_volume": 2439230.30745, "trades": 9326, "taker_buy_base": 1360383.49, "taker_buy_quote": 1208878.10663 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.885, "high": 0.887, "low": 0.793, "close": 0.826, "volume": 8787425.83, "close_time": 1749787199999, "quote_volume": 7236058.12356, "trades": 25823, "taker_buy_base": 4124025.1, "taker_buy_quote": 3387147.79979 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.826, "high": 0.835, "low": 0.809, "close": 0.819, "volume": 2452143.1, "close_time": 1749801599999, "quote_volume": 2014742.4704, "trades": 9329, "taker_buy_base": 1148522.82, "taker_buy_quote": 942830.90661 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.819, "high": 0.841, "low": 0.796, "close": 0.812, "volume": 3852446.93, "close_time": 1749815999999, "quote_volume": 3144288.07243, "trades": 12529, "taker_buy_base": 1609348.98, "taker_buy_quote": 1313573.87987 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.813, "high": 0.843, "low": 0.798, "close": 0.833, "volume": 3748455.82, "close_time": 1749830399999, "quote_volume": 3057092.95781, "trades": 11928, "taker_buy_base": 2076019.32, "taker_buy_quote": 1695380.81537 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.833, "high": 0.856, "low": 0.822, "close": 0.834, "volume": 3353786.41, "close_time": 1749844799999, "quote_volume": 2808727.36663, "trades": 12674, "taker_buy_base": 1589341.86, "taker_buy_quote": 1331576.24896 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.834, "high": 0.859, "low": 0.832, "close": 0.853, "volume": 1574523.82, "close_time": 1749859199999, "quote_volume": 1334423.18517, "trades": 6582, "taker_buy_base": 711860.43, "taker_buy_quote": 603686.48248 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.853, "high": 0.866, "low": 0.843, "close": 0.854, "volume": 1194338.75, "close_time": 1749873599999, "quote_volume": 1018130.23266, "trades": 4093, "taker_buy_base": 591539.65, "taker_buy_quote": 504748.26408 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.854, "high": 0.864, "low": 0.843, "close": 0.855, "volume": 1283862.14, "close_time": 1749887999999, "quote_volume": 1096944.50552, "trades": 5465, "taker_buy_base": 579253.47, "taker_buy_quote": 495550.83864 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.855, "high": 0.856, "low": 0.84, "close": 0.844, "volume": 654573.45, "close_time": 1749902399999, "quote_volume": 554951.50712, "trades": 3239, "taker_buy_base": 299109.69, "taker_buy_quote": 253655.46304 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.844, "high": 0.861, "low": 0.832, "close": 0.842, "volume": 1365150.53, "close_time": 1749916799999, "quote_volume": 1159095.36884, "trades": 5789, "taker_buy_base": 737239.99, "taker_buy_quote": 626389.84435 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.842, "high": 0.847, "low": 0.822, "close": 0.832, "volume": 1457811.43, "close_time": 1749931199999, "quote_volume": 1214756.15137, "trades": 7024, "taker_buy_base": 748605.6, "taker_buy_quote": 624649.64037 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.832, "high": 0.846, "low": 0.819, "close": 0.833, "volume": 1133018.34, "close_time": 1749945599999, "quote_volume": 938991.57075, "trades": 5330, "taker_buy_base": 529051.62, "taker_buy_quote": 438441.90028 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.834, "high": 0.847, "low": 0.832, "close": 0.845, "volume": 335663.15, "close_time": 1749959999999, "quote_volume": 282034.24556, "trades": 2392, "taker_buy_base": 215592.23, "taker_buy_quote": 181165.33004 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.845, "high": 0.856, "low": 0.83, "close": 0.836, "volume": 839497.55, "close_time": 1749974399999, "quote_volume": 707339.75098, "trades": 3822, "taker_buy_base": 454592.35, "taker_buy_quote": 383383.17299 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.836, "high": 0.853, "low": 0.828, "close": 0.85, "volume": 898434.59, "close_time": 1749988799999, "quote_volume": 755518.89367, "trades": 4034, "taker_buy_base": 470014.57, "taker_buy_quote": 395153.39827 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.85, "high": 0.866, "low": 0.842, "close": 0.856, "volume": 1930952.92, "close_time": 1750003199999, "quote_volume": 1650877.00511, "trades": 8755, "taker_buy_base": 907245.78, "taker_buy_quote": 775293.71341 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.857, "high": 0.858, "low": 0.838, "close": 0.843, "volume": 1638908.87, "close_time": 1750017599999, "quote_volume": 1390744.15082, "trades": 7021, "taker_buy_base": 859021.95, "taker_buy_quote": 729495.6498 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.843, "high": 0.861, "low": 0.825, "close": 0.851, "volume": 1583662.46, "close_time": 1750031999999, "quote_volume": 1334837.23486, "trades": 6697, "taker_buy_base": 791838.36, "taker_buy_quote": 667351.27528 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.851, "high": 0.884, "low": 0.838, "close": 0.875, "volume": 1931073.13, "close_time": 1750046399999, "quote_volume": 1668532.68349, "trades": 9142, "taker_buy_base": 1095171.38, "taker_buy_quote": 946946.65473 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.875, "high": 0.904, "low": 0.874, "close": 0.9, "volume": 3428953.79, "close_time": 1750060799999, "quote_volume": 3071135.12975, "trades": 11136, "taker_buy_base": 1822736.2, "taker_buy_quote": 1632610.3713 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.9, "high": 0.902, "low": 0.879, "close": 0.889, "volume": 2560433.42, "close_time": 1750075199999, "quote_volume": 2283220.63284, "trades": 10369, "taker_buy_base": 1439238.37, "taker_buy_quote": 1284822.42132 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.89, "high": 0.906, "low": 0.877, "close": 0.883, "volume": 2185690.07, "close_time": 1750089599999, "quote_volume": 1946077.14194, "trades": 9048, "taker_buy_base": 989093.19, "taker_buy_quote": 881046.13958 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.883, "high": 0.902, "low": 0.88, "close": 0.893, "volume": 1592162.09, "close_time": 1750103999999, "quote_volume": 1418416.75575, "trades": 6060, "taker_buy_base": 843469.66, "taker_buy_quote": 751007.07165 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.893, "high": 0.903, "low": 0.832, "close": 0.834, "volume": 3595258.61, "close_time": 1750118399999, "quote_volume": 3125150.77506, "trades": 10720, "taker_buy_base": 1466333.91, "taker_buy_quote": 1279266.45424 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.835, "high": 0.865, "low": 0.814, "close": 0.857, "volume": 2360304.56, "close_time": 1750132799999, "quote_volume": 1972163.60173, "trades": 10259, "taker_buy_base": 1208682.08, "taker_buy_quote": 1010423.44277 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.857, "high": 0.86, "low": 0.827, "close": 0.833, "volume": 1559886.41, "close_time": 1750147199999, "quote_volume": 1310356.30433, "trades": 6442, "taker_buy_base": 735906.54, "taker_buy_quote": 618353.81645 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.833, "high": 0.835, "low": 0.806, "close": 0.812, "volume": 1637863.22, "close_time": 1750161599999, "quote_volume": 1337783.68767, "trades": 6256, "taker_buy_base": 818091.17, "taker_buy_quote": 668580.95065 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.811, "high": 0.822, "low": 0.762, "close": 0.77, "volume": 5191437.67, "close_time": 1750175999999, "quote_volume": 4100969.11872, "trades": 12741, "taker_buy_base": 2220127.85, "taker_buy_quote": 1754213.48011 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.77, "high": 0.805, "low": 0.75, "close": 0.794, "volume": 5699173.37, "close_time": 1750190399999, "quote_volume": 4415377.48776, "trades": 14777, "taker_buy_base": 2824749.82, "taker_buy_quote": 2194745.521 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.795, "high": 0.797, "low": 0.766, "close": 0.771, "volume": 1684799.72, "close_time": 1750204799999, "quote_volume": 1317524.54066, "trades": 6851, "taker_buy_base": 804550.21, "taker_buy_quote": 630326.50413 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.771, "high": 0.789, "low": 0.77, "close": 0.78, "volume": 946603.09, "close_time": 1750219199999, "quote_volume": 738070.28583, "trades": 3991, "taker_buy_base": 511877.43, "taker_buy_quote": 399058.52199 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.781, "high": 0.795, "low": 0.779, "close": 0.785, "volume": 1029703.01, "close_time": 1750233599999, "quote_volume": 810768.80273, "trades": 5034, "taker_buy_base": 441918.79, "taker_buy_quote": 347858.11539 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.785, "high": 0.791, "low": 0.756, "close": 0.774, "volume": 1696249.14, "close_time": 1750247999999, "quote_volume": 1306929.41723, "trades": 6509, "taker_buy_base": 849277.81, "taker_buy_quote": 654415.59172 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.775, "high": 0.786, "low": 0.735, "close": 0.777, "volume": 3553548.75, "close_time": 1750262399999, "quote_volume": 2711919.83732, "trades": 10907, "taker_buy_base": 1771800.01, "taker_buy_quote": 1356958.56695 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.777, "high": 0.793, "low": 0.768, "close": 0.772, "volume": 3583820.47, "close_time": 1750276799999, "quote_volume": 2795087.98708, "trades": 11657, "taker_buy_base": 1824493.89, "taker_buy_quote": 1423638.42996 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.772, "high": 0.806, "low": 0.769, "close": 0.792, "volume": 2030797.54, "close_time": 1750291199999, "quote_volume": 1604329.38495, "trades": 6904, "taker_buy_base": 1087305.46, "taker_buy_quote": 859058.95391 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.792, "high": 0.807, "low": 0.784, "close": 0.801, "volume": 607153.16, "close_time": 1750305599999, "quote_volume": 481413.15246, "trades": 2419, "taker_buy_base": 310342.36, "taker_buy_quote": 246437.24411 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.801, "high": 0.813, "low": 0.791, "close": 0.793, "volume": 1219129.99, "close_time": 1750319999999, "quote_volume": 977564.28223, "trades": 3755, "taker_buy_base": 563233.2, "taker_buy_quote": 451859.59321 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.792, "high": 0.799, "low": 0.785, "close": 0.79, "volume": 705301.33, "close_time": 1750334399999, "quote_volume": 558398.77895, "trades": 2654, "taker_buy_base": 320889.51, "taker_buy_quote": 254257.88177 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.79, "high": 0.793, "low": 0.775, "close": 0.779, "volume": 920980.66, "close_time": 1750348799999, "quote_volume": 720448.07835, "trades": 2892, "taker_buy_base": 481421.53, "taker_buy_quote": 376882.09591 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.779, "high": 0.8, "low": 0.774, "close": 0.785, "volume": 1584902.58, "close_time": 1750363199999, "quote_volume": 1251749.91935, "trades": 4367, "taker_buy_base": 800223.66, "taker_buy_quote": 632548.20227 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.786, "high": 0.801, "low": 0.781, "close": 0.793, "volume": 1419942.5, "close_time": 1750377599999, "quote_volume": 1122657.55996, "trades": 3232, "taker_buy_base": 725305.78, "taker_buy_quote": 574263.10235 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.794, "high": 0.796, "low": 0.785, "close": 0.789, "volume": 419422.47, "close_time": 1750391999999, "quote_volume": 331484.23488, "trades": 1330, "taker_buy_base": 234650.31, "taker_buy_quote": 185488.38906 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.789, "high": 0.81, "low": 0.776, "close": 0.807, "volume": 1275156.96, "close_time": 1750406399999, "quote_volume": 1011142.37741, "trades": 3805, "taker_buy_base": 687034.87, "taker_buy_quote": 545493.8427 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.808, "high": 0.821, "low": 0.797, "close": 0.806, "volume": 1904684.2, "close_time": 1750420799999, "quote_volume": 1538541.53042, "trades": 4057, "taker_buy_base": 974174.18, "taker_buy_quote": 788211.46016 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.807, "high": 0.819, "low": 0.773, "close": 0.781, "volume": 2205313.5, "close_time": 1750435199999, "quote_volume": 1742452.78843, "trades": 5743, "taker_buy_base": 878282.48, "taker_buy_quote": 693415.49408 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.781, "high": 0.781, "low": 0.735, "close": 0.762, "volume": 4922711.05, "close_time": 1750449599999, "quote_volume": 3712380.81095, "trades": 11615, "taker_buy_base": 2314674.2, "taker_buy_quote": 1744775.95397 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.761, "high": 0.782, "low": 0.755, "close": 0.761, "volume": 1293951.49, "close_time": 1750463999999, "quote_volume": 993119.02334, "trades": 3550, "taker_buy_base": 747174.26, "taker_buy_quote": 573652.49731 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.761, "high": 0.781, "low": 0.759, "close": 0.776, "volume": 866038.84, "close_time": 1750478399999, "quote_volume": 666592.14178, "trades": 2936, "taker_buy_base": 403661.69, "taker_buy_quote": 310697.61706 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.775, "high": 0.777, "low": 0.767, "close": 0.773, "volume": 782398.38, "close_time": 1750492799999, "quote_volume": 604024.79575, "trades": 2652, "taker_buy_base": 426278.26, "taker_buy_quote": 329189.38051 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.774, "high": 0.776, "low": 0.762, "close": 0.762, "volume": 522543.13, "close_time": 1750507199999, "quote_volume": 401576.1724, "trades": 1455, "taker_buy_base": 284716.42, "taker_buy_quote": 219024.56736 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.762, "high": 0.766, "low": 0.715, "close": 0.725, "volume": 3298085.59, "close_time": 1750521599999, "quote_volume": 2415081.63379, "trades": 6423, "taker_buy_base": 1408181.61, "taker_buy_quote": 1029910.70463 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.726, "high": 0.729, "low": 0.697, "close": 0.702, "volume": 2816384.09, "close_time": 1750535999999, "quote_volume": 1999103.962, "trades": 5343, "taker_buy_base": 1154125.53, "taker_buy_quote": 818987.53256 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.702, "high": 0.714, "low": 0.674, "close": 0.7, "volume": 6081590.0, "close_time": 1750550399999, "quote_volume": 4215889.773, "trades": 9471, "taker_buy_base": 2908960.57, "taker_buy_quote": 2018052.4956 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.7, "high": 0.716, "low": 0.686, "close": 0.693, "volume": 2616968.5, "close_time": 1750564799999, "quote_volume": 1838548.48537, "trades": 5639, "taker_buy_base": 1205028.39, "taker_buy_quote": 847423.6852 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.693, "high": 0.711, "low": 0.691, "close": 0.706, "volume": 938019.65, "close_time": 1750579199999, "quote_volume": 659093.69294, "trades": 2466, "taker_buy_base": 457435.65, "taker_buy_quote": 321722.45208 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.706, "high": 0.707, "low": 0.687, "close": 0.694, "volume": 1720943.26, "close_time": 1750593599999, "quote_volume": 1200934.18686, "trades": 4790, "taker_buy_base": 872648.14, "taker_buy_quote": 608850.51131 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.694, "high": 0.699, "low": 0.646, "close": 0.667, "volume": 10157416.76, "close_time": 1750607999999, "quote_volume": 6741816.21789, "trades": 15631, "taker_buy_base": 4889231.82, "taker_buy_quote": 3246993.91816 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.667, "high": 0.672, "low": 0.649, "close": 0.654, "volume": 2541847.84, "close_time": 1750622399999, "quote_volume": 1681511.16068, "trades": 4849, "taker_buy_base": 1366979.64, "taker_buy_quote": 904463.22684 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.654, "high": 0.689, "low": 0.635, "close": 0.689, "volume": 4448713.29, "close_time": 1750636799999, "quote_volume": 2933661.60471, "trades": 5937, "taker_buy_base": 2213317.85, "taker_buy_quote": 1462672.97835 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.689, "high": 0.698, "low": 0.683, "close": 0.694, "volume": 1436477.0, "close_time": 1750651199999, "quote_volume": 993161.76775, "trades": 3290, "taker_buy_base": 742997.22, "taker_buy_quote": 514576.59771 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.694, "high": 0.707, "low": 0.692, "close": 0.701, "volume": 1643306.94, "close_time": 1750665599999, "quote_volume": 1151122.66848, "trades": 4188, "taker_buy_base": 835084.01, "taker_buy_quote": 584957.00982 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.701, "high": 0.703, "low": 0.688, "close": 0.697, "volume": 1381504.52, "close_time": 1750679999999, "quote_volume": 961963.3314, "trades": 3476, "taker_buy_base": 668624.45, "taker_buy_quote": 465793.09161 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.697, "high": 0.725, "low": 0.689, "close": 0.699, "volume": 5353015.51, "close_time": 1750694399999, "quote_volume": 3796778.57704, "trades": 8778, "taker_buy_base": 2987477.72, "taker_buy_quote": 2120168.59746 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.7, "high": 0.751, "low": 0.675, "close": 0.748, "volume": 9320509.72, "close_time": 1750708799999, "quote_volume": 6717128.21944, "trades": 22874, "taker_buy_base": 4715369.07, "taker_buy_quote": 3402332.6388 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.748, "high": 0.847, "low": 0.743, "close": 0.831, "volume": 10029070.6, "close_time": 1750723199999, "quote_volume": 8039364.14988, "trades": 22727, "taker_buy_base": 5162725.78, "taker_buy_quote": 4143669.42945 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.831, "high": 0.843, "low": 0.827, "close": 0.832, "volume": 2165090.81, "close_time": 1750737599999, "quote_volume": 1808233.86246, "trades": 6091, "taker_buy_base": 985605.9, "taker_buy_quote": 823732.52785 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.832, "high": 0.885, "low": 0.825, "close": 0.855, "volume": 4556453.35, "close_time": 1750751999999, "quote_volume": 3919826.78483, "trades": 13048, "taker_buy_base": 2585492.55, "taker_buy_quote": 2225031.97336 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.855, "high": 0.884, "low": 0.845, "close": 0.86, "volume": 3278213.22, "close_time": 1750766399999, "quote_volume": 2819821.03939, "trades": 12546, "taker_buy_base": 1789640.65, "taker_buy_quote": 1539987.67489 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.86, "high": 0.881, "low": 0.856, "close": 0.866, "volume": 2932326.36, "close_time": 1750780799999, "quote_volume": 2544398.69732, "trades": 8490, "taker_buy_base": 1445952.44, "taker_buy_quote": 1255240.69045 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.867, "high": 0.88, "low": 0.829, "close": 0.838, "volume": 3445187.42, "close_time": 1750795199999, "quote_volume": 2948212.92319, "trades": 10357, "taker_buy_base": 1694269.05, "taker_buy_quote": 1450558.18619 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.836, "high": 0.87, "low": 0.833, "close": 0.869, "volume": 1825049.95, "close_time": 1750809599999, "quote_volume": 1548706.97586, "trades": 5522, "taker_buy_base": 861457.65, "taker_buy_quote": 731574.28791 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.87, "high": 0.895, "low": 0.864, "close": 0.872, "volume": 2334990.58, "close_time": 1750823999999, "quote_volume": 2050323.52929, "trades": 7292, "taker_buy_base": 1263336.0, "taker_buy_quote": 1110222.48388 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.872, "high": 0.873, "low": 0.858, "close": 0.867, "volume": 1420215.61, "close_time": 1750838399999, "quote_volume": 1229698.88277, "trades": 3569, "taker_buy_base": 691989.89, "taker_buy_quote": 599320.93246 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.868, "high": 0.869, "low": 0.841, "close": 0.853, "volume": 2169899.84, "close_time": 1750852799999, "quote_volume": 1852076.12187, "trades": 6280, "taker_buy_base": 1213428.35, "taker_buy_quote": 1036259.33402 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.852, "high": 0.866, "low": 0.8, "close": 0.808, "volume": 4649580.46, "close_time": 1750867199999, "quote_volume": 3865116.45782, "trades": 11784, "taker_buy_base": 2113610.29, "taker_buy_quote": 1753506.22239 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.808, "high": 0.818, "low": 0.793, "close": 0.807, "volume": 3375660.22, "close_time": 1750881599999, "quote_volume": 2721116.03433, "trades": 7472, "taker_buy_base": 1640421.77, "taker_buy_quote": 1322504.91734 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.807, "high": 0.82, "low": 0.786, "close": 0.795, "volume": 2032942.83, "close_time": 1750895999999, "quote_volume": 1627395.25219, "trades": 5252, "taker_buy_base": 1039689.84, "taker_buy_quote": 833141.50759 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.795, "high": 0.826, "low": 0.791, "close": 0.8, "volume": 3277542.4, "close_time": 1750910399999, "quote_volume": 2644371.09384, "trades": 8094, "taker_buy_base": 1651866.1, "taker_buy_quote": 1334590.41104 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.799, "high": 0.81, "low": 0.793, "close": 0.803, "volume": 1332793.44, "close_time": 1750924799999, "quote_volume": 1066787.06376, "trades": 3476, "taker_buy_base": 704743.08, "taker_buy_quote": 564271.76753 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.803, "high": 0.807, "low": 0.77, "close": 0.773, "volume": 2436994.54, "close_time": 1750939199999, "quote_volume": 1903670.84138, "trades": 4538, "taker_buy_base": 1230766.84, "taker_buy_quote": 961302.74356 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.772, "high": 0.775, "low": 0.749, "close": 0.764, "volume": 3864585.23, "close_time": 1750953599999, "quote_volume": 2940925.6661, "trades": 8474, "taker_buy_base": 1803621.16, "taker_buy_quote": 1373787.02453 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.764, "high": 0.765, "low": 0.751, "close": 0.755, "volume": 960601.35, "close_time": 1750967999999, "quote_volume": 727671.97014, "trades": 2888, "taker_buy_base": 519310.33, "taker_buy_quote": 393597.955 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.755, "high": 0.776, "low": 0.75, "close": 0.756, "volume": 1509851.49, "close_time": 1750982399999, "quote_volume": 1148840.84123, "trades": 4378, "taker_buy_base": 749023.77, "taker_buy_quote": 569995.73805 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.756, "high": 0.783, "low": 0.748, "close": 0.779, "volume": 2077069.76, "close_time": 1750996799999, "quote_volume": 1604076.30579, "trades": 5149, "taker_buy_base": 948523.71, "taker_buy_quote": 731593.29218 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.778, "high": 0.826, "low": 0.774, "close": 0.776, "volume": 4136817.79, "close_time": 1751011199999, "quote_volume": 3285836.7084, "trades": 8603, "taker_buy_base": 1981229.02, "taker_buy_quote": 1573922.20848 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.777, "high": 0.792, "low": 0.76, "close": 0.763, "volume": 1793692.5, "close_time": 1751025599999, "quote_volume": 1386844.24011, "trades": 5065, "taker_buy_base": 764641.45, "taker_buy_quote": 592411.2278 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.762, "high": 0.78, "low": 0.759, "close": 0.772, "volume": 1457300.71, "close_time": 1751039999999, "quote_volume": 1119459.39773, "trades": 5082, "taker_buy_base": 805183.5, "taker_buy_quote": 619035.99845 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.772, "high": 0.786, "low": 0.755, "close": 0.761, "volume": 2075763.14, "close_time": 1751054399999, "quote_volume": 1592593.78158, "trades": 5343, "taker_buy_base": 994920.18, "taker_buy_quote": 764576.13687 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.76, "high": 0.776, "low": 0.759, "close": 0.773, "volume": 832402.49, "close_time": 1751068799999, "quote_volume": 642060.67215, "trades": 2370, "taker_buy_base": 467195.9, "taker_buy_quote": 360380.21762 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.775, "high": 0.784, "low": 0.771, "close": 0.781, "volume": 674960.24, "close_time": 1751083199999, "quote_volume": 524507.02912, "trades": 3137, "taker_buy_base": 362759.69, "taker_buy_quote": 282129.42456 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.78, "high": 0.793, "low": 0.776, "close": 0.793, "volume": 1183702.9, "close_time": 1751097599999, "quote_volume": 929253.61357, "trades": 2550, "taker_buy_base": 604727.37, "taker_buy_quote": 474736.50324 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.793, "high": 0.814, "low": 0.788, "close": 0.803, "volume": 1659091.26, "close_time": 1751111999999, "quote_volume": 1331785.99814, "trades": 4208, "taker_buy_base": 904884.49, "taker_buy_quote": 726335.188 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.804, "high": 0.81, "low": 0.794, "close": 0.808, "volume": 1466254.36, "close_time": 1751126399999, "quote_volume": 1177815.92209, "trades": 3541, "taker_buy_base": 680961.14, "taker_buy_quote": 547392.82889 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.808, "high": 0.839, "low": 0.808, "close": 0.828, "volume": 3399101.41, "close_time": 1751140799999, "quote_volume": 2802098.42287, "trades": 8125, "taker_buy_base": 1803813.14, "taker_buy_quote": 1487928.78409 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.828, "high": 0.847, "low": 0.817, "close": 0.831, "volume": 2303516.08, "close_time": 1751155199999, "quote_volume": 1917500.35409, "trades": 5520, "taker_buy_base": 1108655.05, "taker_buy_quote": 924631.29768 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.831, "high": 0.835, "low": 0.815, "close": 0.816, "volume": 1569031.32, "close_time": 1751169599999, "quote_volume": 1292326.19416, "trades": 4588, "taker_buy_base": 639219.47, "taker_buy_quote": 527102.63625 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.815, "high": 0.819, "low": 0.808, "close": 0.817, "volume": 1109927.71, "close_time": 1751183999999, "quote_volume": 906176.11398, "trades": 2914, "taker_buy_base": 533551.28, "taker_buy_quote": 435578.81261 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.816, "high": 0.842, "low": 0.812, "close": 0.826, "volume": 2394411.62, "close_time": 1751198399999, "quote_volume": 1983324.48485, "trades": 4261, "taker_buy_base": 1245901.64, "taker_buy_quote": 1031917.37975 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.826, "high": 0.863, "low": 0.822, "close": 0.832, "volume": 3314137.07, "close_time": 1751212799999, "quote_volume": 2797446.64116, "trades": 6869, "taker_buy_base": 1733237.13, "taker_buy_quote": 1463128.97993 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.832, "high": 0.843, "low": 0.826, "close": 0.834, "volume": 1887881.77, "close_time": 1751227199999, "quote_volume": 1573775.05151, "trades": 3392, "taker_buy_base": 939064.71, "taker_buy_quote": 783332.70674 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.833, "high": 0.906, "low": 0.823, "close": 0.87, "volume": 4793723.36, "close_time": 1751241599999, "quote_volume": 4193676.41518, "trades": 11436, "taker_buy_base": 2654883.84, "taker_buy_quote": 2324123.74891 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.871, "high": 0.883, "low": 0.853, "close": 0.86, "volume": 2840100.6, "close_time": 1751255999999, "quote_volume": 2468607.18974, "trades": 6849, "taker_buy_base": 1283749.92, "taker_buy_quote": 1115585.16594 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.861, "high": 0.878, "low": 0.851, "close": 0.872, "volume": 1873226.15, "close_time": 1751270399999, "quote_volume": 1623697.43898, "trades": 5086, "taker_buy_base": 911721.07, "taker_buy_quote": 790863.69341 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.872, "high": 0.874, "low": 0.843, "close": 0.844, "volume": 1559454.98, "close_time": 1751284799999, "quote_volume": 1333695.82096, "trades": 6394, "taker_buy_base": 780127.01, "taker_buy_quote": 667632.08312 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.844, "high": 0.882, "low": 0.829, "close": 0.87, "volume": 4313721.67, "close_time": 1751299199999, "quote_volume": 3660528.46651, "trades": 10801, "taker_buy_base": 2410351.08, "taker_buy_quote": 2046969.6709 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.871, "high": 0.887, "low": 0.859, "close": 0.883, "volume": 3105447.99, "close_time": 1751313599999, "quote_volume": 2708196.58395, "trades": 8888, "taker_buy_base": 1702232.07, "taker_buy_quote": 1484966.81804 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.883, "high": 0.904, "low": 0.859, "close": 0.867, "volume": 2648706.94, "close_time": 1751327999999, "quote_volume": 2325578.49036, "trades": 6916, "taker_buy_base": 1183128.69, "taker_buy_quote": 1040731.42791 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.867, "high": 0.869, "low": 0.847, "close": 0.852, "volume": 730356.24, "close_time": 1751342399999, "quote_volume": 627487.1278, "trades": 3062, "taker_buy_base": 334292.47, "taker_buy_quote": 287551.49314 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.852, "high": 0.854, "low": 0.822, "close": 0.833, "volume": 1767389.17, "close_time": 1751356799999, "quote_volume": 1472271.94783, "trades": 3918, "taker_buy_base": 871455.29, "taker_buy_quote": 726149.37231 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.832, "high": 0.832, "low": 0.805, "close": 0.808, "volume": 1355883.16, "close_time": 1751371199999, "quote_volume": 1105775.12826, "trades": 3573, "taker_buy_base": 632899.61, "taker_buy_quote": 515760.84908 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.808, "high": 0.82, "low": 0.798, "close": 0.804, "volume": 1727725.64, "close_time": 1751385599999, "quote_volume": 1394240.88647, "trades": 4401, "taker_buy_base": 959806.8, "taker_buy_quote": 775380.88863 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.804, "high": 0.809, "low": 0.787, "close": 0.792, "volume": 2004587.81, "close_time": 1751399999999, "quote_volume": 1596002.2951, "trades": 6206, "taker_buy_base": 980208.69, "taker_buy_quote": 780843.51295 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.792, "high": 0.798, "low": 0.78, "close": 0.783, "volume": 1063112.68, "close_time": 1751414399999, "quote_volume": 840294.42551, "trades": 2512, "taker_buy_base": 445461.16, "taker_buy_quote": 352645.89553 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.784, "high": 0.797, "low": 0.778, "close": 0.787, "volume": 697864.41, "close_time": 1751428799999, "quote_volume": 550868.44966, "trades": 2846, "taker_buy_base": 309844.28, "taker_buy_quote": 244896.20966 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.788, "high": 0.813, "low": 0.784, "close": 0.798, "volume": 1989149.52, "close_time": 1751443199999, "quote_volume": 1594662.14084, "trades": 7615, "taker_buy_base": 1061774.92, "taker_buy_quote": 851026.57826 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.8, "high": 0.816, "low": 0.799, "close": 0.807, "volume": 1558907.64, "close_time": 1751457599999, "quote_volume": 1259418.16554, "trades": 4705, "taker_buy_base": 753151.26, "taker_buy_quote": 608702.7433 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.807, "high": 0.852, "low": 0.793, "close": 0.85, "volume": 3303251.0, "close_time": 1751471999999, "quote_volume": 2722976.462, "trades": 8221, "taker_buy_base": 1988258.53, "taker_buy_quote": 1639114.68523 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.85, "high": 0.903, "low": 0.847, "close": 0.897, "volume": 7341059.17, "close_time": 1751486399999, "quote_volume": 6438980.0655, "trades": 17853, "taker_buy_base": 3799522.46, "taker_buy_quote": 3338520.59998 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.898, "high": 0.934, "low": 0.89, "close": 0.909, "volume": 4860417.36, "close_time": 1751500799999, "quote_volume": 4433294.91907, "trades": 13446, "taker_buy_base": 2529613.81, "taker_buy_quote": 2309000.66593 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.908, "high": 0.934, "low": 0.905, "close": 0.917, "volume": 1830152.5, "close_time": 1751515199999, "quote_volume": 1682804.57388, "trades": 7452, "taker_buy_base": 1046870.1, "taker_buy_quote": 962648.35212 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.917, "high": 0.956, "low": 0.906, "close": 0.931, "volume": 3885732.94, "close_time": 1751529599999, "quote_volume": 3620948.72905, "trades": 11574, "taker_buy_base": 1830220.01, "taker_buy_quote": 1707747.17137 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.931, "high": 0.953, "low": 0.922, "close": 0.924, "volume": 2389997.97, "close_time": 1751543999999, "quote_volume": 2237455.66133, "trades": 6898, "taker_buy_base": 1269650.56, "taker_buy_quote": 1190184.80476 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.924, "high": 0.946, "low": 0.879, "close": 0.879, "volume": 4553594.31, "close_time": 1751558399999, "quote_volume": 4163998.04021, "trades": 13848, "taker_buy_base": 2169537.61, "taker_buy_quote": 1986187.81291 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.88, "high": 0.912, "low": 0.879, "close": 0.912, "volume": 1824728.91, "close_time": 1751572799999, "quote_volume": 1637182.33239, "trades": 5905, "taker_buy_base": 977309.11, "taker_buy_quote": 877027.35034 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.911, "high": 0.929, "low": 0.909, "close": 0.923, "volume": 1323387.99, "close_time": 1751587199999, "quote_volume": 1216211.10053, "trades": 5154, "taker_buy_base": 561859.2, "taker_buy_quote": 516999.08381 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.923, "high": 0.94, "low": 0.898, "close": 0.901, "volume": 1482777.68, "close_time": 1751601599999, "quote_volume": 1365649.24107, "trades": 4831, "taker_buy_base": 772719.56, "taker_buy_quote": 712916.04397 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.901, "high": 0.908, "low": 0.868, "close": 0.869, "volume": 1596465.27, "close_time": 1751615999999, "quote_volume": 1411359.34161, "trades": 4341, "taker_buy_base": 652572.1, "taker_buy_quote": 579396.83075 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.868, "high": 0.882, "low": 0.86, "close": 0.867, "volume": 1614503.15, "close_time": 1751630399999, "quote_volume": 1403743.24577, "trades": 6095, "taker_buy_base": 759737.35, "taker_buy_quote": 660755.2994 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.867, "high": 0.874, "low": 0.834, "close": 0.836, "volume": 3094568.95, "close_time": 1751644799999, "quote_volume": 2641575.114, "trades": 9126, "taker_buy_base": 1608582.68, "taker_buy_quote": 1374017.91191 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.836, "high": 0.843, "low": 0.822, "close": 0.828, "volume": 2678919.18, "close_time": 1751659199999, "quote_volume": 2225239.70692, "trades": 7218, "taker_buy_base": 1296245.23, "taker_buy_quote": 1077211.10728 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.828, "high": 0.853, "low": 0.826, "close": 0.846, "volume": 1576416.74, "close_time": 1751673599999, "quote_volume": 1328131.87704, "trades": 4196, "taker_buy_base": 796063.02, "taker_buy_quote": 670796.46776 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.846, "high": 0.859, "low": 0.834, "close": 0.845, "volume": 876258.73, "close_time": 1751687999999, "quote_volume": 742446.92051, "trades": 3074, "taker_buy_base": 403523.78, "taker_buy_quote": 342191.33252 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.845, "high": 0.865, "low": 0.835, "close": 0.856, "volume": 1290308.7, "close_time": 1751702399999, "quote_volume": 1100994.86989, "trades": 4649, "taker_buy_base": 707915.09, "taker_buy_quote": 603830.74181 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.856, "high": 0.857, "low": 0.826, "close": 0.835, "volume": 2695459.49, "close_time": 1751716799999, "quote_volume": 2265310.60627, "trades": 7419, "taker_buy_base": 1245123.12, "taker_buy_quote": 1047985.42706 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.836, "high": 0.839, "low": 0.825, "close": 0.828, "volume": 1168262.37, "close_time": 1751731199999, "quote_volume": 971514.97012, "trades": 3913, "taker_buy_base": 544538.59, "taker_buy_quote": 453172.174 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.828, "high": 0.835, "low": 0.813, "close": 0.825, "volume": 1289619.74, "close_time": 1751745599999, "quote_volume": 1060800.13635, "trades": 5331, "taker_buy_base": 502510.0, "taker_buy_quote": 412896.84553 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.825, "high": 0.851, "low": 0.822, "close": 0.847, "volume": 829825.04, "close_time": 1751759999999, "quote_volume": 695700.80957, "trades": 2897, "taker_buy_base": 447633.77, "taker_buy_quote": 375456.04938 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.847, "high": 0.855, "low": 0.837, "close": 0.841, "volume": 1045883.98, "close_time": 1751774399999, "quote_volume": 883480.95619, "trades": 4325, "taker_buy_base": 574652.02, "taker_buy_quote": 485788.18811 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.84, "high": 0.86, "low": 0.832, "close": 0.855, "volume": 1395079.94, "close_time": 1751788799999, "quote_volume": 1184728.51432, "trades": 3956, "taker_buy_base": 791085.59, "taker_buy_quote": 672644.71071 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.855, "high": 0.87, "low": 0.847, "close": 0.87, "volume": 1705058.01, "close_time": 1751803199999, "quote_volume": 1459803.7229, "trades": 6516, "taker_buy_base": 824753.4, "taker_buy_quote": 706292.08421 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.871, "high": 0.907, "low": 0.86, "close": 0.888, "volume": 5278077.33, "close_time": 1751817599999, "quote_volume": 4682487.42069, "trades": 13387, "taker_buy_base": 2455131.67, "taker_buy_quote": 2179248.54544 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.887, "high": 0.897, "low": 0.877, "close": 0.88, "volume": 1756887.31, "close_time": 1751831999999, "quote_volume": 1555940.11386, "trades": 5723, "taker_buy_base": 885387.68, "taker_buy_quote": 784397.61518 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.88, "high": 0.905, "low": 0.872, "close": 0.878, "volume": 3274190.22, "close_time": 1751846399999, "quote_volume": 2915169.25962, "trades": 9194, "taker_buy_base": 1584287.31, "taker_buy_quote": 1411475.07357 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.878, "high": 0.905, "low": 0.873, "close": 0.883, "volume": 1641591.72, "close_time": 1751860799999, "quote_volume": 1456227.67992, "trades": 5841, "taker_buy_base": 900152.48, "taker_buy_quote": 798214.53267 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.883, "high": 0.887, "low": 0.858, "close": 0.872, "volume": 2396958.81, "close_time": 1751875199999, "quote_volume": 2084820.11683, "trades": 6166, "taker_buy_base": 1265421.2, "taker_buy_quote": 1099905.43722 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.872, "high": 0.876, "low": 0.853, "close": 0.856, "volume": 1463148.46, "close_time": 1751889599999, "quote_volume": 1263277.44383, "trades": 5409, "taker_buy_base": 635340.02, "taker_buy_quote": 548698.04334 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.855, "high": 0.861, "low": 0.838, "close": 0.846, "volume": 2225979.65, "close_time": 1751903999999, "quote_volume": 1890259.61181, "trades": 5165, "taker_buy_base": 1094903.99, "taker_buy_quote": 930155.32703 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.846, "high": 0.861, "low": 0.839, "close": 0.842, "volume": 2150753.31, "close_time": 1751918399999, "quote_volume": 1820896.93867, "trades": 4356, "taker_buy_base": 959318.99, "taker_buy_quote": 812696.65312 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.842, "high": 0.853, "low": 0.824, "close": 0.843, "volume": 2295415.54, "close_time": 1751932799999, "quote_volume": 1915906.02045, "trades": 5418, "taker_buy_base": 1028583.52, "taker_buy_quote": 858995.37018 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.842, "high": 0.845, "low": 0.825, "close": 0.838, "volume": 2273217.55, "close_time": 1751947199999, "quote_volume": 1895151.04007, "trades": 4262, "taker_buy_base": 1067332.55, "taker_buy_quote": 889752.9802 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.837, "high": 0.852, "low": 0.832, "close": 0.845, "volume": 756017.41, "close_time": 1751961599999, "quote_volume": 636259.2631, "trades": 1909, "taker_buy_base": 350329.26, "taker_buy_quote": 294668.08516 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.845, "high": 0.86, "low": 0.836, "close": 0.841, "volume": 5335558.59, "close_time": 1751975999999, "quote_volume": 4519685.52884, "trades": 10731, "taker_buy_base": 3419462.45, "taker_buy_quote": 2896320.80432 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.842, "high": 0.858, "low": 0.833, "close": 0.838, "volume": 2091973.81, "close_time": 1751990399999, "quote_volume": 1764514.59911, "trades": 7086, "taker_buy_base": 960117.17, "taker_buy_quote": 809883.59467 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.839, "high": 0.87, "low": 0.831, "close": 0.862, "volume": 3547575.47, "close_time": 1752004799999, "quote_volume": 3030144.01804, "trades": 9618, "taker_buy_base": 2130965.94, "taker_buy_quote": 1818081.61561 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.862, "high": 0.864, "low": 0.845, "close": 0.848, "volume": 890953.75, "close_time": 1752019199999, "quote_volume": 758511.8914, "trades": 3539, "taker_buy_base": 325227.9, "taker_buy_quote": 277190.57785 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.849, "high": 0.852, "low": 0.836, "close": 0.841, "volume": 495661.28, "close_time": 1752033599999, "quote_volume": 417209.85888, "trades": 2144, "taker_buy_base": 255415.75, "taker_buy_quote": 215045.36386 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.841, "high": 0.855, "low": 0.837, "close": 0.85, "volume": 1435025.71, "close_time": 1752047999999, "quote_volume": 1215410.91247, "trades": 4009, "taker_buy_base": 712408.76, "taker_buy_quote": 603259.67257 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.851, "high": 0.864, "low": 0.847, "close": 0.859, "volume": 1032556.0, "close_time": 1752062399999, "quote_volume": 883070.4836, "trades": 3173, "taker_buy_base": 494471.86, "taker_buy_quote": 422950.75775 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.86, "high": 0.874, "low": 0.852, "close": 0.857, "volume": 2030219.76, "close_time": 1752076799999, "quote_volume": 1751976.14, "trades": 7557, "taker_buy_base": 1129742.7, "taker_buy_quote": 975033.89697 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.859, "high": 0.929, "low": 0.859, "close": 0.923, "volume": 4250160.98, "close_time": 1752091199999, "quote_volume": 3794406.84515, "trades": 13331, "taker_buy_base": 2407338.06, "taker_buy_quote": 2150779.70447 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.923, "high": 0.964, "low": 0.906, "close": 0.96, "volume": 4220934.35, "close_time": 1752105599999, "quote_volume": 3953988.28172, "trades": 11682, "taker_buy_base": 2153348.25, "taker_buy_quote": 2018791.47226 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.96, "high": 0.968, "low": 0.943, "close": 0.959, "volume": 1378357.32, "close_time": 1752119999999, "quote_volume": 1316808.54432, "trades": 5196, "taker_buy_base": 753194.28, "taker_buy_quote": 719815.93071 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.961, "high": 0.968, "low": 0.947, "close": 0.96, "volume": 1779046.54, "close_time": 1752134399999, "quote_volume": 1707865.54075, "trades": 5050, "taker_buy_base": 940300.04, "taker_buy_quote": 902828.08416 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.96, "high": 0.983, "low": 0.957, "close": 0.976, "volume": 1914839.27, "close_time": 1752148799999, "quote_volume": 1857835.07717, "trades": 4864, "taker_buy_base": 974960.14, "taker_buy_quote": 946795.43737 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.974, "high": 0.986, "low": 0.964, "close": 0.968, "volume": 2555262.1, "close_time": 1752163199999, "quote_volume": 2490652.03187, "trades": 7477, "taker_buy_base": 1185720.27, "taker_buy_quote": 1156625.94515 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.969, "high": 1.027, "low": 0.966, "close": 0.994, "volume": 4862401.45, "close_time": 1752177599999, "quote_volume": 4876149.50579, "trades": 17178, "taker_buy_base": 2551896.71, "taker_buy_quote": 2557263.6957 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.993, "high": 1.068, "low": 0.993, "close": 1.05, "volume": 4308307.69, "close_time": 1752191999999, "quote_volume": 4481900.97388, "trades": 12716, "taker_buy_base": 2407509.89, "taker_buy_quote": 2504454.83532 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.05, "high": 1.066, "low": 1.027, "close": 1.053, "volume": 2086300.47, "close_time": 1752206399999, "quote_volume": 2185665.08186, "trades": 7953, "taker_buy_base": 1027384.33, "taker_buy_quote": 1077185.81652 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.052, "high": 1.074, "low": 0.995, "close": 1.014, "volume": 3763921.32, "close_time": 1752220799999, "quote_volume": 3918780.28851, "trades": 14980, "taker_buy_base": 1704303.06, "taker_buy_quote": 1774926.13637 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.014, "high": 1.05, "low": 1.013, "close": 1.026, "volume": 2214060.6, "close_time": 1752235199999, "quote_volume": 2283536.17317, "trades": 7832, "taker_buy_base": 1209415.96, "taker_buy_quote": 1247675.42315 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.025, "high": 1.047, "low": 0.99, "close": 1.0, "volume": 3119593.19, "close_time": 1752249599999, "quote_volume": 3198194.54291, "trades": 12301, "taker_buy_base": 1489430.67, "taker_buy_quote": 1530287.15348 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.001, "high": 1.03, "low": 0.997, "close": 1.028, "volume": 2309503.81, "close_time": 1752263999999, "quote_volume": 2353033.97244, "trades": 8563, "taker_buy_base": 1332812.98, "taker_buy_quote": 1358520.15618 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.028, "high": 1.028, "low": 0.931, "close": 0.96, "volume": 3516616.39, "close_time": 1752278399999, "quote_volume": 3432790.6461, "trades": 11614, "taker_buy_base": 1610683.09, "taker_buy_quote": 1571519.10187 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.959, "high": 0.986, "low": 0.942, "close": 0.984, "volume": 1994244.35, "close_time": 1752292799999, "quote_volume": 1925405.2195, "trades": 6896, "taker_buy_base": 935396.91, "taker_buy_quote": 904116.37308 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.985, "high": 0.99, "low": 0.96, "close": 0.976, "volume": 1656011.95, "close_time": 1752307199999, "quote_volume": 1609085.46555, "trades": 4840, "taker_buy_base": 643126.96, "taker_buy_quote": 625554.38896 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.975, "high": 0.98, "low": 0.959, "close": 0.96, "volume": 1101839.29, "close_time": 1752321599999, "quote_volume": 1066691.43097, "trades": 3903, "taker_buy_base": 551994.62, "taker_buy_quote": 534821.10031 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.96, "high": 0.965, "low": 0.909, "close": 0.916, "volume": 3178222.79, "close_time": 1752335999999, "quote_volume": 2955123.59802, "trades": 11590, "taker_buy_base": 1449057.74, "taker_buy_quote": 1349708.01392 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.916, "high": 0.965, "low": 0.911, "close": 0.961, "volume": 2036020.02, "close_time": 1752350399999, "quote_volume": 1927350.81507, "trades": 8441, "taker_buy_base": 1162735.97, "taker_buy_quote": 1099038.50584 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.961, "high": 0.964, "low": 0.943, "close": 0.956, "volume": 917528.32, "close_time": 1752364799999, "quote_volume": 874781.0879, "trades": 4243, "taker_buy_base": 452169.25, "taker_buy_quote": 431463.00964 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.956, "high": 0.982, "low": 0.95, "close": 0.97, "volume": 876261.13, "close_time": 1752379199999, "quote_volume": 847521.4896, "trades": 4440, "taker_buy_base": 450029.51, "taker_buy_quote": 435212.09012 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.97, "high": 0.983, "low": 0.966, "close": 0.968, "volume": 976025.82, "close_time": 1752393599999, "quote_volume": 951345.55578, "trades": 3949, "taker_buy_base": 510180.4, "taker_buy_quote": 497626.27316 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.969, "high": 0.987, "low": 0.953, "close": 0.987, "volume": 956585.69, "close_time": 1752407999999, "quote_volume": 926491.0295, "trades": 3743, "taker_buy_base": 486989.62, "taker_buy_quote": 472476.08344 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.987, "high": 1.018, "low": 0.977, "close": 1.0, "volume": 3066306.22, "close_time": 1752422399999, "quote_volume": 3065075.76425, "trades": 12344, "taker_buy_base": 1458593.59, "taker_buy_quote": 1458113.31989 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.0, "high": 1.037, "low": 0.988, "close": 1.014, "volume": 2647300.04, "close_time": 1752436799999, "quote_volume": 2682331.5323, "trades": 10753, "taker_buy_base": 1364259.9, "taker_buy_quote": 1384127.3167 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.014, "high": 1.027, "low": 0.983, "close": 0.995, "volume": 2357527.74, "close_time": 1752451199999, "quote_volume": 2360261.42003, "trades": 8505, "taker_buy_base": 928717.35, "taker_buy_quote": 931792.28918 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.996, "high": 1.059, "low": 0.99, "close": 1.045, "volume": 2946846.57, "close_time": 1752465599999, "quote_volume": 3018971.83482, "trades": 13254, "taker_buy_base": 1790785.62, "taker_buy_quote": 1835889.76399 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.046, "high": 1.099, "low": 1.036, "close": 1.074, "volume": 4046656.96, "close_time": 1752479999999, "quote_volume": 4336632.92868, "trades": 16861, "taker_buy_base": 1963849.55, "taker_buy_quote": 2104082.55047 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.074, "high": 1.076, "low": 1.041, "close": 1.046, "volume": 1858948.47, "close_time": 1752494399999, "quote_volume": 1962309.25287, "trades": 8775, "taker_buy_base": 909158.08, "taker_buy_quote": 960187.4879 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.046, "high": 1.054, "low": 0.997, "close": 1.01, "volume": 2421780.24, "close_time": 1752508799999, "quote_volume": 2485436.2871, "trades": 12761, "taker_buy_base": 1284829.71, "taker_buy_quote": 1318690.09496 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.009, "high": 1.042, "low": 0.999, "close": 1.01, "volume": 2498408.01, "close_time": 1752523199999, "quote_volume": 2546260.23461, "trades": 9522, "taker_buy_base": 1267001.91, "taker_buy_quote": 1292265.43682 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.01, "high": 1.019, "low": 0.991, "close": 1.012, "volume": 2033246.83, "close_time": 1752537599999, "quote_volume": 2046112.42631, "trades": 5905, "taker_buy_base": 968069.79, "taker_buy_quote": 974576.03126 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.011, "high": 1.019, "low": 0.966, "close": 0.974, "volume": 4021615.63, "close_time": 1752551999999, "quote_volume": 3990726.90969, "trades": 11188, "taker_buy_base": 1835142.68, "taker_buy_quote": 1823210.48775 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.972, "high": 1.012, "low": 0.96, "close": 0.988, "volume": 2596353.98, "close_time": 1752566399999, "quote_volume": 2575007.95912, "trades": 6814, "taker_buy_base": 1159954.14, "taker_buy_quote": 1150489.82357 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.989, "high": 1.01, "low": 0.972, "close": 1.005, "volume": 4118483.11, "close_time": 1752580799999, "quote_volume": 4085971.41905, "trades": 11644, "taker_buy_base": 2342660.24, "taker_buy_quote": 2327115.14126 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.006, "high": 1.056, "low": 0.981, "close": 1.037, "volume": 5069519.06, "close_time": 1752595199999, "quote_volume": 5162950.61002, "trades": 18145, "taker_buy_base": 2453100.47, "taker_buy_quote": 2501167.50278 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.037, "high": 1.058, "low": 1.002, "close": 1.006, "volume": 3262027.95, "close_time": 1752609599999, "quote_volume": 3374701.34493, "trades": 11130, "taker_buy_base": 1388865.25, "taker_buy_quote": 1437296.31831 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.005, "high": 1.075, "low": 1.001, "close": 1.075, "volume": 2013378.13, "close_time": 1752623999999, "quote_volume": 2082329.43113, "trades": 7081, "taker_buy_base": 1009620.94, "taker_buy_quote": 1044693.42465 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.075, "high": 1.115, "low": 1.042, "close": 1.048, "volume": 3024990.84, "close_time": 1752638399999, "quote_volume": 3258175.93912, "trades": 11574, "taker_buy_base": 1534462.52, "taker_buy_quote": 1655959.8594 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.048, "high": 1.09, "low": 1.036, "close": 1.084, "volume": 1709777.68, "close_time": 1752652799999, "quote_volume": 1816815.55792, "trades": 6305, "taker_buy_base": 858090.88, "taker_buy_quote": 912155.84751 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.083, "high": 1.109, "low": 1.074, "close": 1.102, "volume": 2118439.15, "close_time": 1752667199999, "quote_volume": 2305907.5786, "trades": 7240, "taker_buy_base": 1021829.3, "taker_buy_quote": 1112385.56059 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.102, "high": 1.133, "low": 1.079, "close": 1.095, "volume": 3555531.17, "close_time": 1752681599999, "quote_volume": 3927755.1722, "trades": 12888, "taker_buy_base": 1915037.38, "taker_buy_quote": 2117048.58159 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.095, "high": 1.139, "low": 1.088, "close": 1.099, "volume": 3553232.22, "close_time": 1752695999999, "quote_volume": 3968804.66267, "trades": 13242, "taker_buy_base": 1701595.85, "taker_buy_quote": 1902801.10529 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.101, "high": 1.136, "low": 1.071, "close": 1.083, "volume": 3387099.77, "close_time": 1752710399999, "quote_volume": 3754913.00084, "trades": 12149, "taker_buy_base": 1731156.92, "taker_buy_quote": 1921758.7398 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.083, "high": 1.116, "low": 1.04, "close": 1.051, "volume": 2243731.27, "close_time": 1752724799999, "quote_volume": 2402446.48111, "trades": 10057, "taker_buy_base": 1009375.06, "taker_buy_quote": 1083171.27497 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.049, "high": 1.091, "low": 1.047, "close": 1.081, "volume": 2397347.55, "close_time": 1752739199999, "quote_volume": 2561882.46059, "trades": 10244, "taker_buy_base": 1190252.22, "taker_buy_quote": 1271234.5243 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.081, "high": 1.119, "low": 1.072, "close": 1.098, "volume": 3165389.08, "close_time": 1752753599999, "quote_volume": 3467802.43365, "trades": 11991, "taker_buy_base": 1706506.98, "taker_buy_quote": 1870290.06008 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.099, "high": 1.113, "low": 1.055, "close": 1.084, "volume": 2824568.87, "close_time": 1752767999999, "quote_volume": 3069311.74587, "trades": 13180, "taker_buy_base": 1369019.96, "taker_buy_quote": 1487968.14105 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.082, "high": 1.087, "low": 1.038, "close": 1.041, "volume": 2518044.93, "close_time": 1752782399999, "quote_volume": 2672375.77445, "trades": 10624, "taker_buy_base": 1170938.73, "taker_buy_quote": 1243614.02847 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.041, "high": 1.09, "low": 1.017, "close": 1.068, "volume": 4016968.16, "close_time": 1752796799999, "quote_volume": 4250766.25883, "trades": 16667, "taker_buy_base": 1992090.36, "taker_buy_quote": 2108887.4902 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.068, "high": 1.105, "low": 1.052, "close": 1.098, "volume": 2059477.73, "close_time": 1752811199999, "quote_volume": 2243901.76235, "trades": 11075, "taker_buy_base": 1039858.48, "taker_buy_quote": 1133466.94112 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.099, "high": 1.14, "low": 1.09, "close": 1.115, "volume": 3581636.58, "close_time": 1752825599999, "quote_volume": 4009880.55203, "trades": 15311, "taker_buy_base": 1735249.79, "taker_buy_quote": 1943284.37751 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.115, "high": 1.138, "low": 1.058, "close": 1.07, "volume": 2685731.26, "close_time": 1752839999999, "quote_volume": 2938990.18641, "trades": 12518, "taker_buy_base": 1248946.87, "taker_buy_quote": 1366436.16229 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.071, "high": 1.101, "low": 1.022, "close": 1.033, "volume": 4740859.28, "close_time": 1752854399999, "quote_volume": 5036985.12979, "trades": 19567, "taker_buy_base": 2267796.74, "taker_buy_quote": 2412335.79306 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.033, "high": 1.05, "low": 1.003, "close": 1.015, "volume": 2883556.28, "close_time": 1752868799999, "quote_volume": 2963032.97367, "trades": 10947, "taker_buy_base": 1383519.02, "taker_buy_quote": 1422388.10517 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.015, "high": 1.021, "low": 0.974, "close": 1.011, "volume": 3326968.28, "close_time": 1752883199999, "quote_volume": 3326725.45575, "trades": 11219, "taker_buy_base": 1439201.23, "taker_buy_quote": 1442511.29457 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.012, "high": 1.037, "low": 0.986, "close": 1.034, "volume": 1238111.59, "close_time": 1752897599999, "quote_volume": 1251200.79605, "trades": 5014, "taker_buy_base": 613461.51, "taker_buy_quote": 620693.19297 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.034, "high": 1.068, "low": 1.03, "close": 1.049, "volume": 2616883.72, "close_time": 1752911999999, "quote_volume": 2748866.21524, "trades": 8918, "taker_buy_base": 1365961.33, "taker_buy_quote": 1435213.42911 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.05, "high": 1.063, "low": 1.039, "close": 1.048, "volume": 1617710.73, "close_time": 1752926399999, "quote_volume": 1698733.14753, "trades": 6694, "taker_buy_base": 803080.96, "taker_buy_quote": 843690.50371 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.049, "high": 1.076, "low": 1.044, "close": 1.066, "volume": 1540393.3, "close_time": 1752940799999, "quote_volume": 1627630.78569, "trades": 6953, "taker_buy_base": 809415.77, "taker_buy_quote": 855391.06997 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.066, "high": 1.084, "low": 1.049, "close": 1.08, "volume": 1319972.17, "close_time": 1752955199999, "quote_volume": 1407440.09855, "trades": 6128, "taker_buy_base": 669041.76, "taker_buy_quote": 713776.27033 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.081, "high": 1.089, "low": 1.066, "close": 1.077, "volume": 1281834.96, "close_time": 1752969599999, "quote_volume": 1381056.24406, "trades": 5039, "taker_buy_base": 679575.88, "taker_buy_quote": 732863.87561 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.079, "high": 1.105, "low": 1.068, "close": 1.095, "volume": 1696842.48, "close_time": 1752983999999, "quote_volume": 1854869.97174, "trades": 7352, "taker_buy_base": 817079.7, "taker_buy_quote": 893105.28896 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.095, "high": 1.107, "low": 1.083, "close": 1.097, "volume": 1598102.71, "close_time": 1752998399999, "quote_volume": 1747263.55495, "trades": 6796, "taker_buy_base": 768928.99, "taker_buy_quote": 841396.43598 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.097, "high": 1.126, "low": 1.095, "close": 1.112, "volume": 2324609.13, "close_time": 1753012799999, "quote_volume": 2584255.59325, "trades": 7232, "taker_buy_base": 1125763.98, "taker_buy_quote": 1252211.73872 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.113, "high": 1.279, "low": 1.108, "close": 1.273, "volume": 9327715.19, "close_time": 1753027199999, "quote_volume": 11121684.34564, "trades": 28812, "taker_buy_base": 5183802.01, "taker_buy_quote": 6185496.6623 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.273, "high": 1.3, "low": 1.218, "close": 1.25, "volume": 9141649.2, "close_time": 1753041599999, "quote_volume": 11518313.59782, "trades": 26736, "taker_buy_base": 4298793.22, "taker_buy_quote": 5425448.76861 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.251, "high": 1.252, "low": 1.182, "close": 1.214, "volume": 3967061.37, "close_time": 1753055999999, "quote_volume": 4815090.1518, "trades": 14310, "taker_buy_base": 1999939.41, "taker_buy_quote": 2425424.46322 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.214, "high": 1.247, "low": 1.18, "close": 1.241, "volume": 2851229.03, "close_time": 1753070399999, "quote_volume": 3444775.45864, "trades": 10433, "taker_buy_base": 1486442.9, "taker_buy_quote": 1800568.20347 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.241, "high": 1.259, "low": 1.23, "close": 1.237, "volume": 2822503.06, "close_time": 1753084799999, "quote_volume": 3510028.73314, "trades": 10280, "taker_buy_base": 1377174.44, "taker_buy_quote": 1714718.11364 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.238, "high": 1.265, "low": 1.218, "close": 1.244, "volume": 4222733.78, "close_time": 1753099199999, "quote_volume": 5249930.81461, "trades": 13833, "taker_buy_base": 2158065.7, "taker_buy_quote": 2686414.33746 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.244, "high": 1.326, "low": 1.232, "close": 1.281, "volume": 4684219.92, "close_time": 1753113599999, "quote_volume": 5963227.29668, "trades": 21291, "taker_buy_base": 2390932.94, "taker_buy_quote": 3049719.43052 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.281, "high": 1.285, "low": 1.198, "close": 1.206, "volume": 4294751.34, "close_time": 1753127999999, "quote_volume": 5310582.10978, "trades": 17354, "taker_buy_base": 2017027.06, "taker_buy_quote": 2494791.31069 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.207, "high": 1.25, "low": 1.202, "close": 1.24, "volume": 1736546.92, "close_time": 1753142399999, "quote_volume": 2134124.24163, "trades": 6931, "taker_buy_base": 829982.26, "taker_buy_quote": 1019642.45378 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.241, "high": 1.314, "low": 1.205, "close": 1.251, "volume": 4664498.13, "close_time": 1753156799999, "quote_volume": 5920683.11967, "trades": 20331, "taker_buy_base": 2324806.21, "taker_buy_quote": 2954725.38048 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.251, "high": 1.255, "low": 1.203, "close": 1.214, "volume": 3319849.41, "close_time": 1753171199999, "quote_volume": 4069595.10494, "trades": 13728, "taker_buy_base": 1630590.91, "taker_buy_quote": 2000223.17464 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.213, "high": 1.214, "low": 1.171, "close": 1.204, "volume": 3505985.37, "close_time": 1753185599999, "quote_volume": 4189627.46675, "trades": 12313, "taker_buy_base": 1706966.03, "taker_buy_quote": 2040996.97848 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.204, "high": 1.21, "low": 1.15, "close": 1.192, "volume": 5115038.97, "close_time": 1753199999999, "quote_volume": 6036996.01551, "trades": 17473, "taker_buy_base": 2588488.81, "taker_buy_quote": 3057191.58924 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.192, "high": 1.227, "low": 1.169, "close": 1.174, "volume": 4129543.88, "close_time": 1753214399999, "quote_volume": 4954971.96614, "trades": 17336, "taker_buy_base": 2097145.84, "taker_buy_quote": 2517793.28062 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.174, "high": 1.277, "low": 1.17, "close": 1.272, "volume": 2795257.37, "close_time": 1753228799999, "quote_volume": 3422372.65063, "trades": 10865, "taker_buy_base": 1535847.43, "taker_buy_quote": 1881591.9009 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.273, "high": 1.299, "low": 1.231, "close": 1.246, "volume": 3489482.2, "close_time": 1753243199999, "quote_volume": 4415857.22075, "trades": 14155, "taker_buy_base": 1622912.39, "taker_buy_quote": 2053792.30867 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.246, "high": 1.311, "low": 1.241, "close": 1.268, "volume": 4402995.5, "close_time": 1753257599999, "quote_volume": 5620083.18802, "trades": 15732, "taker_buy_base": 2177237.7, "taker_buy_quote": 2779349.34274 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.269, "high": 1.308, "low": 1.232, "close": 1.239, "volume": 4039798.15, "close_time": 1753271999999, "quote_volume": 5120048.29858, "trades": 16512, "taker_buy_base": 1844527.76, "taker_buy_quote": 2337876.38156 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.239, "high": 1.253, "low": 1.157, "close": 1.214, "volume": 6722001.1, "close_time": 1753286399999, "quote_volume": 8046911.63115, "trades": 24724, "taker_buy_base": 3298790.48, "taker_buy_quote": 3950563.03391 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.214, "high": 1.215, "low": 1.152, "close": 1.157, "volume": 3558795.01, "close_time": 1753300799999, "quote_volume": 4181886.39609, "trades": 14145, "taker_buy_base": 1775070.92, "taker_buy_quote": 2087439.8564 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.156, "high": 1.179, "low": 1.091, "close": 1.165, "volume": 4068191.6, "close_time": 1753315199999, "quote_volume": 4605292.51395, "trades": 14778, "taker_buy_base": 2011087.31, "taker_buy_quote": 2281222.12349 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.165, "high": 1.185, "low": 1.146, "close": 1.159, "volume": 1080302.57, "close_time": 1753329599999, "quote_volume": 1256999.77866, "trades": 6262, "taker_buy_base": 562164.39, "taker_buy_quote": 654378.05777 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.158, "high": 1.163, "low": 1.017, "close": 1.075, "volume": 4403207.55, "close_time": 1753343999999, "quote_volume": 4725846.90476, "trades": 18214, "taker_buy_base": 2023123.05, "taker_buy_quote": 2167504.25617 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.075, "high": 1.102, "low": 1.057, "close": 1.095, "volume": 2759187.73, "close_time": 1753358399999, "quote_volume": 2982848.88157, "trades": 11192, "taker_buy_base": 1457872.62, "taker_buy_quote": 1577569.99592 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.094, "high": 1.123, "low": 1.036, "close": 1.092, "volume": 5268251.18, "close_time": 1753372799999, "quote_volume": 5673792.16148, "trades": 18990, "taker_buy_base": 2327347.06, "taker_buy_quote": 2511116.89456 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.093, "high": 1.101, "low": 1.048, "close": 1.072, "volume": 3931471.17, "close_time": 1753387199999, "quote_volume": 4240980.87081, "trades": 13102, "taker_buy_base": 1793535.36, "taker_buy_quote": 1934841.17161 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.072, "high": 1.085, "low": 1.025, "close": 1.031, "volume": 2129162.02, "close_time": 1753401599999, "quote_volume": 2249153.81596, "trades": 8415, "taker_buy_base": 1044217.11, "taker_buy_quote": 1105033.32619 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.031, "high": 1.041, "low": 0.991, "close": 1.017, "volume": 2676622.76, "close_time": 1753415999999, "quote_volume": 2724661.59044, "trades": 15812, "taker_buy_base": 1167535.1, "taker_buy_quote": 1189362.8596 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.016, "high": 1.044, "low": 0.996, "close": 1.035, "volume": 3394518.81, "close_time": 1753430399999, "quote_volume": 3466070.56744, "trades": 13698, "taker_buy_base": 1990533.83, "taker_buy_quote": 2033959.88772 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.034, "high": 1.069, "low": 1.033, "close": 1.056, "volume": 2935549.75, "close_time": 1753444799999, "quote_volume": 3090993.24774, "trades": 12388, "taker_buy_base": 1627649.24, "taker_buy_quote": 1714591.05397 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.056, "high": 1.07, "low": 1.0, "close": 1.017, "volume": 2923021.44, "close_time": 1753459199999, "quote_volume": 3018621.21779, "trades": 11634, "taker_buy_base": 1485649.07, "taker_buy_quote": 1531474.55356 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.016, "high": 1.043, "low": 1.007, "close": 1.032, "volume": 1111979.68, "close_time": 1753473599999, "quote_volume": 1141335.70622, "trades": 8650, "taker_buy_base": 562504.08, "taker_buy_quote": 577779.30154 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.031, "high": 1.078, "low": 1.03, "close": 1.074, "volume": 1339210.11, "close_time": 1753487999999, "quote_volume": 1419111.64118, "trades": 7224, "taker_buy_base": 793223.2, "taker_buy_quote": 839679.18987 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.073, "high": 1.08, "low": 1.057, "close": 1.073, "volume": 826447.48, "close_time": 1753502399999, "quote_volume": 884703.01868, "trades": 4446, "taker_buy_base": 394294.48, "taker_buy_quote": 422415.13605 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.072, "high": 1.077, "low": 1.062, "close": 1.068, "volume": 696696.61, "close_time": 1753516799999, "quote_volume": 745328.32284, "trades": 2360, "taker_buy_base": 367255.15, "taker_buy_quote": 393204.52041 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.068, "high": 1.092, "low": 1.067, "close": 1.076, "volume": 1361407.01, "close_time": 1753531199999, "quote_volume": 1474031.28954, "trades": 4410, "taker_buy_base": 744133.54, "taker_buy_quote": 806208.88278 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.077, "high": 1.091, "low": 1.067, "close": 1.081, "volume": 1530507.91, "close_time": 1753545599999, "quote_volume": 1651338.96947, "trades": 5103, "taker_buy_base": 603036.64, "taker_buy_quote": 650387.10984 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.081, "high": 1.087, "low": 1.063, "close": 1.083, "volume": 1714650.58, "close_time": 1753559999999, "quote_volume": 1841426.21633, "trades": 6136, "taker_buy_base": 799139.21, "taker_buy_quote": 858107.20906 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.083, "high": 1.088, "low": 1.057, "close": 1.061, "volume": 1710577.71, "close_time": 1753574399999, "quote_volume": 1838096.78682, "trades": 6751, "taker_buy_base": 822083.17, "taker_buy_quote": 884860.00614 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.061, "high": 1.083, "low": 1.058, "close": 1.072, "volume": 1210016.12, "close_time": 1753588799999, "quote_volume": 1292365.53233, "trades": 5314, "taker_buy_base": 664745.16, "taker_buy_quote": 710067.35237 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.073, "high": 1.098, "low": 1.073, "close": 1.08, "volume": 1253094.58, "close_time": 1753603199999, "quote_volume": 1364202.74795, "trades": 6559, "taker_buy_base": 661727.59, "taker_buy_quote": 720885.39205 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.081, "high": 1.11, "low": 1.067, "close": 1.085, "volume": 2876336.54, "close_time": 1753617599999, "quote_volume": 3129215.12172, "trades": 9018, "taker_buy_base": 1447838.62, "taker_buy_quote": 1578108.15617 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.084, "high": 1.095, "low": 1.069, "close": 1.091, "volume": 2143624.18, "close_time": 1753631999999, "quote_volume": 2318173.67983, "trades": 9318, "taker_buy_base": 1185750.59, "taker_buy_quote": 1282476.48582 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.092, "high": 1.129, "low": 1.089, "close": 1.105, "volume": 4023877.69, "close_time": 1753646399999, "quote_volume": 4468282.44964, "trades": 12635, "taker_buy_base": 2188850.77, "taker_buy_quote": 2428686.90509 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.106, "high": 1.145, "low": 1.104, "close": 1.124, "volume": 2756237.19, "close_time": 1753660799999, "quote_volume": 3106157.29931, "trades": 8480, "taker_buy_base": 1399102.89, "taker_buy_quote": 1576219.8086 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.125, "high": 1.151, "low": 1.103, "close": 1.147, "volume": 1760948.96, "close_time": 1753675199999, "quote_volume": 1986011.54963, "trades": 7384, "taker_buy_base": 837980.69, "taker_buy_quote": 945436.40222 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.147, "high": 1.178, "low": 1.131, "close": 1.143, "volume": 2280527.32, "close_time": 1753689599999, "quote_volume": 2626523.80574, "trades": 7998, "taker_buy_base": 1298476.2, "taker_buy_quote": 1495723.49175 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.143, "high": 1.152, "low": 1.128, "close": 1.139, "volume": 1713266.27, "close_time": 1753703999999, "quote_volume": 1949691.2387, "trades": 8212, "taker_buy_base": 814629.23, "taker_buy_quote": 928016.69971 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.14, "high": 1.15, "low": 1.072, "close": 1.08, "volume": 3413925.19, "close_time": 1753718399999, "quote_volume": 3775490.16146, "trades": 12389, "taker_buy_base": 1289907.54, "taker_buy_quote": 1431206.46154 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.079, "high": 1.087, "low": 1.052, "close": 1.061, "volume": 2353551.49, "close_time": 1753732799999, "quote_volume": 2518179.19566, "trades": 9202, "taker_buy_base": 1088212.06, "taker_buy_quote": 1164491.68449 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.062, "high": 1.063, "low": 1.021, "close": 1.028, "volume": 1734745.7, "close_time": 1753747199999, "quote_volume": 1803714.5988, "trades": 6047, "taker_buy_base": 788539.19, "taker_buy_quote": 820646.32535 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.029, "high": 1.049, "low": 1.007, "close": 1.032, "volume": 2035673.65, "close_time": 1753761599999, "quote_volume": 2092674.35379, "trades": 7816, "taker_buy_base": 932877.93, "taker_buy_quote": 960654.24366 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.033, "high": 1.081, "low": 1.026, "close": 1.076, "volume": 2169357.88, "close_time": 1753775999999, "quote_volume": 2279221.39689, "trades": 9497, "taker_buy_base": 1171127.72, "taker_buy_quote": 1230895.00387 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.077, "high": 1.078, "low": 1.022, "close": 1.032, "volume": 2201244.26, "close_time": 1753790399999, "quote_volume": 2293975.51695, "trades": 7449, "taker_buy_base": 953373.76, "taker_buy_quote": 992169.3512 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.033, "high": 1.048, "low": 0.983, "close": 0.998, "volume": 9548565.59, "close_time": 1753804799999, "quote_volume": 9695607.67363, "trades": 17430, "taker_buy_base": 4705564.55, "taker_buy_quote": 4776919.7156 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.998, "high": 1.003, "low": 0.974, "close": 0.981, "volume": 3730898.19, "close_time": 1753819199999, "quote_volume": 3692936.31638, "trades": 8319, "taker_buy_base": 1865787.1, "taker_buy_quote": 1846819.98413 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.981, "high": 0.991, "low": 0.961, "close": 0.985, "volume": 3628161.0, "close_time": 1753833599999, "quote_volume": 3541603.84075, "trades": 7364, "taker_buy_base": 1743364.53, "taker_buy_quote": 1701607.89162 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.985, "high": 0.994, "low": 0.962, "close": 0.986, "volume": 1763800.22, "close_time": 1753847999999, "quote_volume": 1730660.58783, "trades": 5388, "taker_buy_base": 881139.02, "taker_buy_quote": 865246.57577 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.987, "high": 0.994, "low": 0.972, "close": 0.977, "volume": 1062237.56, "close_time": 1753862399999, "quote_volume": 1043151.54871, "trades": 5691, "taker_buy_base": 527970.87, "taker_buy_quote": 518720.22431 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.977, "high": 0.989, "low": 0.931, "close": 0.937, "volume": 2605517.35, "close_time": 1753876799999, "quote_volume": 2495416.31184, "trades": 9850, "taker_buy_base": 1105091.54, "taker_buy_quote": 1059174.93496 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.938, "high": 0.971, "low": 0.924, "close": 0.964, "volume": 3351538.53, "close_time": 1753891199999, "quote_volume": 3165123.0369, "trades": 13923, "taker_buy_base": 1862274.39, "taker_buy_quote": 1759339.87766 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.965, "high": 0.995, "low": 0.911, "close": 0.965, "volume": 6046962.88, "close_time": 1753905599999, "quote_volume": 5751718.65316, "trades": 21905, "taker_buy_base": 2826282.46, "taker_buy_quote": 2692192.95156 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.965, "high": 0.977, "low": 0.947, "close": 0.967, "volume": 1596107.49, "close_time": 1753919999999, "quote_volume": 1537352.54602, "trades": 5989, "taker_buy_base": 783661.33, "taker_buy_quote": 755247.05165 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.967, "high": 0.992, "low": 0.96, "close": 0.99, "volume": 1084828.65, "close_time": 1753934399999, "quote_volume": 1060651.90198, "trades": 5498, "taker_buy_base": 593322.35, "taker_buy_quote": 580896.47755 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.991, "high": 0.998, "low": 0.985, "close": 0.995, "volume": 799767.05, "close_time": 1753948799999, "quote_volume": 793340.63909, "trades": 2965, "taker_buy_base": 392732.09, "taker_buy_quote": 389655.8019 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.995, "high": 1.011, "low": 0.986, "close": 0.989, "volume": 1133254.33, "close_time": 1753963199999, "quote_volume": 1133555.69408, "trades": 3592, "taker_buy_base": 563911.86, "taker_buy_quote": 564629.96966 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.99, "high": 0.991, "low": 0.94, "close": 0.957, "volume": 3013239.51, "close_time": 1753977599999, "quote_volume": 2890216.73804, "trades": 10256, "taker_buy_base": 1511399.56, "taker_buy_quote": 1449765.93601 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.956, "high": 0.985, "low": 0.944, "close": 0.949, "volume": 3203569.03, "close_time": 1753991999999, "quote_volume": 3071277.31446, "trades": 8441, "taker_buy_base": 1675841.82, "taker_buy_quote": 1606798.11854 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.947, "high": 0.952, "low": 0.913, "close": 0.918, "volume": 2289388.95, "close_time": 1754006399999, "quote_volume": 2134006.2408, "trades": 5888, "taker_buy_base": 993230.23, "taker_buy_quote": 927386.96548 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.919, "high": 0.922, "low": 0.873, "close": 0.915, "volume": 3915893.6, "close_time": 1754020799999, "quote_volume": 3516053.48101, "trades": 12114, "taker_buy_base": 1863396.38, "taker_buy_quote": 1673583.73879 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.915, "high": 0.915, "low": 0.887, "close": 0.901, "volume": 2171593.12, "close_time": 1754035199999, "quote_volume": 1952301.74921, "trades": 7818, "taker_buy_base": 971175.78, "taker_buy_quote": 873255.41644 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.901, "high": 0.904, "low": 0.875, "close": 0.901, "volume": 2041857.83, "close_time": 1754049599999, "quote_volume": 1820991.78487, "trades": 6744, "taker_buy_base": 1053541.32, "taker_buy_quote": 940435.26649 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.9, "high": 0.917, "low": 0.874, "close": 0.912, "volume": 3471816.69, "close_time": 1754063999999, "quote_volume": 3134372.30467, "trades": 10272, "taker_buy_base": 1849154.92, "taker_buy_quote": 1670728.23882 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.911, "high": 0.922, "low": 0.884, "close": 0.911, "volume": 2292673.68, "close_time": 1754078399999, "quote_volume": 2069026.21924, "trades": 6423, "taker_buy_base": 1219793.6, "taker_buy_quote": 1101602.83238 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.911, "high": 0.913, "low": 0.845, "close": 0.877, "volume": 3668576.51, "close_time": 1754092799999, "quote_volume": 3211640.7962, "trades": 9861, "taker_buy_base": 1770914.95, "taker_buy_quote": 1552703.93191 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.876, "high": 0.89, "low": 0.875, "close": 0.888, "volume": 1006825.13, "close_time": 1754107199999, "quote_volume": 889792.31954, "trades": 3219, "taker_buy_base": 494135.23, "taker_buy_quote": 436981.9446 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.889, "high": 0.895, "low": 0.856, "close": 0.887, "volume": 1592251.89, "close_time": 1754121599999, "quote_volume": 1396634.92676, "trades": 5331, "taker_buy_base": 735118.06, "taker_buy_quote": 644705.16615 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.886, "high": 0.887, "low": 0.856, "close": 0.867, "volume": 1446367.5, "close_time": 1754135999999, "quote_volume": 1258979.7997, "trades": 5484, "taker_buy_base": 814543.06, "taker_buy_quote": 708895.65628 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.866, "high": 0.871, "low": 0.843, "close": 0.847, "volume": 995426.99, "close_time": 1754150399999, "quote_volume": 853068.88899, "trades": 4110, "taker_buy_base": 433794.64, "taker_buy_quote": 371834.71945 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.848, "high": 0.857, "low": 0.818, "close": 0.838, "volume": 2625014.79, "close_time": 1754164799999, "quote_volume": 2194493.81191, "trades": 7203, "taker_buy_base": 1266234.12, "taker_buy_quote": 1060026.00652 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.837, "high": 0.86, "low": 0.837, "close": 0.853, "volume": 1166486.86, "close_time": 1754179199999, "quote_volume": 989016.44882, "trades": 3779, "taker_buy_base": 625808.95, "taker_buy_quote": 530687.86742 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.853, "high": 0.875, "low": 0.841, "close": 0.873, "volume": 927867.69, "close_time": 1754193599999, "quote_volume": 801172.93184, "trades": 2985, "taker_buy_base": 528776.87, "taker_buy_quote": 456978.38161 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.872, "high": 0.88, "low": 0.868, "close": 0.878, "volume": 969969.69, "close_time": 1754207999999, "quote_volume": 846966.26356, "trades": 1764, "taker_buy_base": 639846.68, "taker_buy_quote": 558836.1117 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.879, "high": 0.9, "low": 0.877, "close": 0.89, "volume": 1134437.3, "close_time": 1754222399999, "quote_volume": 1009041.54215, "trades": 3224, "taker_buy_base": 574946.28, "taker_buy_quote": 511131.81366 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.889, "high": 0.894, "low": 0.883, "close": 0.892, "volume": 865887.57, "close_time": 1754236799999, "quote_volume": 770615.89905, "trades": 2339, "taker_buy_base": 410245.09, "taker_buy_quote": 365204.42744 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.892, "high": 0.9, "low": 0.887, "close": 0.892, "volume": 990147.51, "close_time": 1754251199999, "quote_volume": 884676.42341, "trades": 2989, "taker_buy_base": 420812.03, "taker_buy_quote": 376322.86643 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.892, "high": 0.906, "low": 0.889, "close": 0.899, "volume": 619426.04, "close_time": 1754265599999, "quote_volume": 556373.50537, "trades": 1833, "taker_buy_base": 316401.5, "taker_buy_quote": 284235.86476 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.899, "high": 0.921, "low": 0.898, "close": 0.913, "volume": 747482.88, "close_time": 1754279999999, "quote_volume": 682598.31942, "trades": 2998, "taker_buy_base": 396244.79, "taker_buy_quote": 361978.22337 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.913, "high": 0.922, "low": 0.908, "close": 0.919, "volume": 716898.44, "close_time": 1754294399999, "quote_volume": 654833.64192, "trades": 2143, "taker_buy_base": 375074.59, "taker_buy_quote": 342726.73091 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.92, "high": 0.929, "low": 0.907, "close": 0.91, "volume": 913994.62, "close_time": 1754308799999, "quote_volume": 839380.20317, "trades": 3008, "taker_buy_base": 441230.91, "taker_buy_quote": 405720.12741 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.91, "high": 0.934, "low": 0.907, "close": 0.917, "volume": 1576275.88, "close_time": 1754323199999, "quote_volume": 1452213.6269, "trades": 5271, "taker_buy_base": 754389.17, "taker_buy_quote": 695762.93354 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.916, "high": 0.938, "low": 0.906, "close": 0.91, "volume": 1215212.05, "close_time": 1754337599999, "quote_volume": 1121031.66848, "trades": 4563, "taker_buy_base": 643734.86, "taker_buy_quote": 594507.37038 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.91, "high": 0.933, "low": 0.908, "close": 0.926, "volume": 884590.17, "close_time": 1754351999999, "quote_volume": 816173.98616, "trades": 2855, "taker_buy_base": 462588.06, "taker_buy_quote": 426756.75484 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.926, "high": 0.929, "low": 0.898, "close": 0.899, "volume": 773928.09, "close_time": 1754366399999, "quote_volume": 706044.52043, "trades": 2662, "taker_buy_base": 310632.77, "taker_buy_quote": 283843.33026 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.9, "high": 0.902, "low": 0.876, "close": 0.879, "volume": 1077033.46, "close_time": 1754380799999, "quote_volume": 958352.04145, "trades": 3583, "taker_buy_base": 575029.56, "taker_buy_quote": 512054.62259 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.879, "high": 0.918, "low": 0.874, "close": 0.914, "volume": 996859.52, "close_time": 1754395199999, "quote_volume": 894957.71996, "trades": 3684, "taker_buy_base": 580613.8, "taker_buy_quote": 522523.86641 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.914, "high": 0.916, "low": 0.863, "close": 0.868, "volume": 2935688.23, "close_time": 1754409599999, "quote_volume": 2592157.36204, "trades": 11257, "taker_buy_base": 1351695.96, "taker_buy_quote": 1195451.18103 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.867, "high": 0.879, "low": 0.863, "close": 0.866, "volume": 1145440.06, "close_time": 1754423999999, "quote_volume": 996704.27134, "trades": 5380, "taker_buy_base": 658358.93, "taker_buy_quote": 573096.56111 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.866, "high": 0.875, "low": 0.851, "close": 0.872, "volume": 779766.34, "close_time": 1754438399999, "quote_volume": 674305.01863, "trades": 3820, "taker_buy_base": 337443.96, "taker_buy_quote": 291767.72843 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.873, "high": 0.873, "low": 0.851, "close": 0.854, "volume": 668428.33, "close_time": 1754452799999, "quote_volume": 575804.92967, "trades": 2598, "taker_buy_base": 331928.16, "taker_buy_quote": 286116.42555 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.853, "high": 0.886, "low": 0.848, "close": 0.883, "volume": 1273229.56, "close_time": 1754467199999, "quote_volume": 1113670.15917, "trades": 4959, "taker_buy_base": 678609.07, "taker_buy_quote": 593284.75734 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.884, "high": 0.888, "low": 0.872, "close": 0.875, "volume": 954081.51, "close_time": 1754481599999, "quote_volume": 838105.11868, "trades": 3217, "taker_buy_base": 444829.31, "taker_buy_quote": 390875.75939 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.876, "high": 0.899, "low": 0.864, "close": 0.897, "volume": 1775301.11, "close_time": 1754495999999, "quote_volume": 1556021.83898, "trades": 7252, "taker_buy_base": 895559.49, "taker_buy_quote": 785926.31981 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.897, "high": 0.916, "low": 0.885, "close": 0.902, "volume": 1374892.23, "close_time": 1754510399999, "quote_volume": 1237025.95837, "trades": 5768, "taker_buy_base": 709385.1, "taker_buy_quote": 638660.06864 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.903, "high": 0.905, "low": 0.893, "close": 0.904, "volume": 509052.6, "close_time": 1754524799999, "quote_volume": 458344.1101, "trades": 2472, "taker_buy_base": 279069.1, "taker_buy_quote": 251369.992 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.903, "high": 0.911, "low": 0.893, "close": 0.896, "volume": 557216.26, "close_time": 1754539199999, "quote_volume": 502222.02258, "trades": 2099, "taker_buy_base": 289675.39, "taker_buy_quote": 261285.49894 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.896, "high": 0.91, "low": 0.893, "close": 0.905, "volume": 1703241.64, "close_time": 1754553599999, "quote_volume": 1539971.34263, "trades": 4675, "taker_buy_base": 853503.52, "taker_buy_quote": 771949.30039 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.905, "high": 0.939, "low": 0.898, "close": 0.935, "volume": 1835120.39, "close_time": 1754567999999, "quote_volume": 1694880.80337, "trades": 6838, "taker_buy_base": 1003753.27, "taker_buy_quote": 927169.05495 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.935, "high": 0.939, "low": 0.915, "close": 0.925, "volume": 1686872.07, "close_time": 1754582399999, "quote_volume": 1564359.0358, "trades": 5738, "taker_buy_base": 856835.98, "taker_buy_quote": 794870.31486 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.925, "high": 0.933, "low": 0.897, "close": 0.931, "volume": 1666391.96, "close_time": 1754596799999, "quote_volume": 1524281.31609, "trades": 5927, "taker_buy_base": 779113.89, "taker_buy_quote": 712682.5026 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.932, "high": 0.956, "low": 0.93, "close": 0.954, "volume": 2073090.26, "close_time": 1754611199999, "quote_volume": 1955345.11931, "trades": 7070, "taker_buy_base": 1043771.6, "taker_buy_quote": 984943.51547 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.955, "high": 0.967, "low": 0.945, "close": 0.957, "volume": 1999304.5, "close_time": 1754625599999, "quote_volume": 1908472.74593, "trades": 10500, "taker_buy_base": 951486.31, "taker_buy_quote": 908397.33054 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.958, "high": 0.965, "low": 0.938, "close": 0.961, "volume": 1008382.58, "close_time": 1754639999999, "quote_volume": 957785.52505, "trades": 4345, "taker_buy_base": 462734.24, "taker_buy_quote": 439972.40119 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.961, "high": 0.969, "low": 0.947, "close": 0.968, "volume": 978945.46, "close_time": 1754654399999, "quote_volume": 939420.23617, "trades": 4800, "taker_buy_base": 508093.35, "taker_buy_quote": 487611.88409 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.968, "high": 0.985, "low": 0.933, "close": 0.943, "volume": 1994074.47, "close_time": 1754668799999, "quote_volume": 1911404.51093, "trades": 9921, "taker_buy_base": 931506.36, "taker_buy_quote": 894805.10081 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.942, "high": 0.985, "low": 0.94, "close": 0.979, "volume": 1778881.29, "close_time": 1754683199999, "quote_volume": 1723777.23691, "trades": 8551, "taker_buy_base": 812881.14, "taker_buy_quote": 787247.81413 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.979, "high": 0.984, "low": 0.969, "close": 0.975, "volume": 1084980.92, "close_time": 1754697599999, "quote_volume": 1059988.69713, "trades": 3741, "taker_buy_base": 520237.89, "taker_buy_quote": 508742.14646 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.976, "high": 0.979, "low": 0.964, "close": 0.966, "volume": 435385.53, "close_time": 1754711999999, "quote_volume": 422703.91123, "trades": 2254, "taker_buy_base": 173342.87, "taker_buy_quote": 168377.89293 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.966, "high": 1.013, "low": 0.964, "close": 0.998, "volume": 2272104.41, "close_time": 1754726399999, "quote_volume": 2258285.58826, "trades": 9534, "taker_buy_base": 1199544.97, "taker_buy_quote": 1191818.55224 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.999, "high": 1.021, "low": 0.995, "close": 1.004, "volume": 1716631.79, "close_time": 1754740799999, "quote_volume": 1732238.8899, "trades": 6954, "taker_buy_base": 821410.45, "taker_buy_quote": 828703.64556 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.005, "high": 1.026, "low": 0.99, "close": 1.003, "volume": 1453621.41, "close_time": 1754755199999, "quote_volume": 1460916.38903, "trades": 8548, "taker_buy_base": 755052.27, "taker_buy_quote": 759280.59497 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.004, "high": 1.024, "low": 0.995, "close": 1.016, "volume": 1155393.3, "close_time": 1754769599999, "quote_volume": 1168822.83026, "trades": 5002, "taker_buy_base": 619074.18, "taker_buy_quote": 626435.05244 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.017, "high": 1.034, "low": 1.004, "close": 1.009, "volume": 1428469.53, "close_time": 1754783999999, "quote_volume": 1457270.06705, "trades": 6468, "taker_buy_base": 742909.49, "taker_buy_quote": 758057.7745 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.01, "high": 1.031, "low": 1.003, "close": 1.026, "volume": 1538799.8, "close_time": 1754798399999, "quote_volume": 1565028.32207, "trades": 8937, "taker_buy_base": 690584.55, "taker_buy_quote": 702764.58137 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.027, "high": 1.039, "low": 0.976, "close": 0.98, "volume": 2052195.33, "close_time": 1754812799999, "quote_volume": 2056602.62604, "trades": 10278, "taker_buy_base": 766122.79, "taker_buy_quote": 770728.56255 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.98, "high": 0.987, "low": 0.961, "close": 0.971, "volume": 1334097.09, "close_time": 1754827199999, "quote_volume": 1299453.10148, "trades": 6523, "taker_buy_base": 598066.88, "taker_buy_quote": 582896.11341 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.97, "high": 0.997, "low": 0.961, "close": 0.983, "volume": 1437185.01, "close_time": 1754841599999, "quote_volume": 1410923.74674, "trades": 7274, "taker_buy_base": 658840.23, "taker_buy_quote": 646666.99441 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.984, "high": 1.024, "low": 0.982, "close": 1.019, "volume": 1795559.4, "close_time": 1754855999999, "quote_volume": 1806807.04066, "trades": 8396, "taker_buy_base": 961829.28, "taker_buy_quote": 968124.84769 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.02, "high": 1.025, "low": 0.992, "close": 1.007, "volume": 1679793.37, "close_time": 1754870399999, "quote_volume": 1693024.70874, "trades": 7772, "taker_buy_base": 747135.55, "taker_buy_quote": 753342.37467 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.008, "high": 1.038, "low": 0.996, "close": 1.029, "volume": 2038310.6, "close_time": 1754884799999, "quote_volume": 2086973.58276, "trades": 9595, "taker_buy_base": 1107256.66, "taker_buy_quote": 1135031.2601 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.03, "high": 1.034, "low": 0.976, "close": 0.977, "volume": 1504995.31, "close_time": 1754899199999, "quote_volume": 1518943.37014, "trades": 7715, "taker_buy_base": 683627.86, "taker_buy_quote": 688958.38539 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.978, "high": 0.993, "low": 0.95, "close": 0.953, "volume": 2013935.62, "close_time": 1754913599999, "quote_volume": 1960916.07104, "trades": 10674, "taker_buy_base": 949955.16, "taker_buy_quote": 926134.50268 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.953, "high": 0.962, "low": 0.932, "close": 0.954, "volume": 2848645.54, "close_time": 1754927999999, "quote_volume": 2695677.80674, "trades": 14830, "taker_buy_base": 1337476.44, "taker_buy_quote": 1266352.57585 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.954, "high": 0.972, "low": 0.927, "close": 0.937, "volume": 2581439.66, "close_time": 1754942399999, "quote_volume": 2454906.57835, "trades": 12307, "taker_buy_base": 1120694.46, "taker_buy_quote": 1065866.41212 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.936, "high": 0.938, "low": 0.903, "close": 0.911, "volume": 1436503.07, "close_time": 1754956799999, "quote_volume": 1323686.09948, "trades": 6005, "taker_buy_base": 642222.33, "taker_buy_quote": 592831.63889 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.911, "high": 0.93, "low": 0.909, "close": 0.915, "volume": 610426.99, "close_time": 1754971199999, "quote_volume": 560920.46312, "trades": 2845, "taker_buy_base": 328372.55, "taker_buy_quote": 301737.26088 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.915, "high": 0.926, "low": 0.898, "close": 0.914, "volume": 1083946.28, "close_time": 1754985599999, "quote_volume": 988615.56367, "trades": 3944, "taker_buy_base": 528366.41, "taker_buy_quote": 482061.36198 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.912, "high": 0.917, "low": 0.885, "close": 0.899, "volume": 860720.39, "close_time": 1754999999999, "quote_volume": 773597.93843, "trades": 4355, "taker_buy_base": 380778.91, "taker_buy_quote": 342501.10965 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.9, "high": 0.978, "low": 0.895, "close": 0.956, "volume": 6320689.14, "close_time": 1755014399999, "quote_volume": 5888852.82178, "trades": 26270, "taker_buy_base": 2961994.53, "taker_buy_quote": 2759056.30641 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.957, "high": 0.992, "low": 0.948, "close": 0.991, "volume": 3600027.05, "close_time": 1755028799999, "quote_volume": 3497097.1508, "trades": 13307, "taker_buy_base": 2169400.15, "taker_buy_quote": 2110089.37837 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.991, "high": 1.003, "low": 0.981, "close": 0.989, "volume": 2469790.8, "close_time": 1755043199999, "quote_volume": 2450769.55051, "trades": 6943, "taker_buy_base": 1194661.77, "taker_buy_quote": 1185770.00202 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.99, "high": 1.028, "low": 0.987, "close": 1.019, "volume": 2554579.88, "close_time": 1755057599999, "quote_volume": 2567751.41911, "trades": 10853, "taker_buy_base": 1418427.05, "taker_buy_quote": 1426346.40147 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.019, "high": 1.034, "low": 1.001, "close": 1.026, "volume": 3099220.01, "close_time": 1755071999999, "quote_volume": 3146507.06951, "trades": 11136, "taker_buy_base": 1584048.2, "taker_buy_quote": 1608287.67039 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.026, "high": 1.047, "low": 1.024, "close": 1.043, "volume": 3136763.92, "close_time": 1755086399999, "quote_volume": 3255162.87144, "trades": 10018, "taker_buy_base": 1662610.87, "taker_buy_quote": 1725606.34918 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.044, "high": 1.06, "low": 1.017, "close": 1.035, "volume": 4784791.65, "close_time": 1755100799999, "quote_volume": 4960941.18628, "trades": 21411, "taker_buy_base": 2380270.77, "taker_buy_quote": 2469007.26642 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.035, "high": 1.045, "low": 1.017, "close": 1.044, "volume": 2122110.08, "close_time": 1755115199999, "quote_volume": 2193386.57579, "trades": 9541, "taker_buy_base": 1123939.59, "taker_buy_quote": 1162237.21887 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.045, "high": 1.048, "low": 1.021, "close": 1.033, "volume": 2364237.57, "close_time": 1755129599999, "quote_volume": 2450778.93899, "trades": 10173, "taker_buy_base": 1209127.15, "taker_buy_quote": 1253242.17116 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.033, "high": 1.07, "low": 1.029, "close": 1.063, "volume": 1922674.88, "close_time": 1755143999999, "quote_volume": 2019525.78133, "trades": 6908, "taker_buy_base": 1032982.97, "taker_buy_quote": 1085730.21677 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.064, "high": 1.067, "low": 1.018, "close": 1.023, "volume": 2056486.11, "close_time": 1755158399999, "quote_volume": 2135269.88896, "trades": 9523, "taker_buy_base": 894580.84, "taker_buy_quote": 929224.91461 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.023, "high": 1.025, "low": 0.996, "close": 1.008, "volume": 2545708.76, "close_time": 1755172799999, "quote_volume": 2571480.78894, "trades": 9179, "taker_buy_base": 1022697.1, "taker_buy_quote": 1032926.13926 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.008, "high": 1.018, "low": 0.926, "close": 0.936, "volume": 9504718.45, "close_time": 1755187199999, "quote_volume": 9106964.52021, "trades": 30050, "taker_buy_base": 4585187.01, "taker_buy_quote": 4389461.58524 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.936, "high": 0.936, "low": 0.902, "close": 0.919, "volume": 3170721.32, "close_time": 1755201599999, "quote_volume": 2920000.74546, "trades": 8214, "taker_buy_base": 1519750.01, "taker_buy_quote": 1400270.7209 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.919, "high": 0.925, "low": 0.896, "close": 0.919, "volume": 1198604.1, "close_time": 1755215999999, "quote_volume": 1095161.95011, "trades": 3874, "taker_buy_base": 614336.9, "taker_buy_quote": 562138.3624 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.918, "high": 0.946, "low": 0.917, "close": 0.939, "volume": 918714.69, "close_time": 1755230399999, "quote_volume": 855528.47248, "trades": 3431, "taker_buy_base": 480914.6, "taker_buy_quote": 447851.71037 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.94, "high": 0.942, "low": 0.929, "close": 0.935, "volume": 968876.62, "close_time": 1755244799999, "quote_volume": 906054.77838, "trades": 3638, "taker_buy_base": 451017.95, "taker_buy_quote": 422073.29076 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.935, "high": 0.94, "low": 0.916, "close": 0.92, "volume": 624810.44, "close_time": 1755259199999, "quote_volume": 579340.86825, "trades": 2924, "taker_buy_base": 252252.8, "taker_buy_quote": 234099.14095 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.92, "high": 0.933, "low": 0.856, "close": 0.859, "volume": 4459933.94, "close_time": 1755273599999, "quote_volume": 3993797.19526, "trades": 14382, "taker_buy_base": 2003878.52, "taker_buy_quote": 1797020.40466 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.858, "high": 0.882, "low": 0.848, "close": 0.867, "volume": 2608710.61, "close_time": 1755287999999, "quote_volume": 2261114.1216, "trades": 8384, "taker_buy_base": 1391778.19, "taker_buy_quote": 1208896.2227 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.866, "high": 0.89, "low": 0.864, "close": 0.876, "volume": 1016563.65, "close_time": 1755302399999, "quote_volume": 890330.48597, "trades": 3586, "taker_buy_base": 490204.51, "taker_buy_quote": 429023.76969 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.875, "high": 0.887, "low": 0.874, "close": 0.881, "volume": 507005.38, "close_time": 1755316799999, "quote_volume": 446360.53355, "trades": 2296, "taker_buy_base": 256106.12, "taker_buy_quote": 225641.44992 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.881, "high": 0.887, "low": 0.876, "close": 0.882, "volume": 514492.81, "close_time": 1755331199999, "quote_volume": 453317.56108, "trades": 1618, "taker_buy_base": 226983.6, "taker_buy_quote": 200149.99576 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.882, "high": 0.886, "low": 0.867, "close": 0.868, "volume": 788797.1, "close_time": 1755345599999, "quote_volume": 692170.21758, "trades": 3731, "taker_buy_base": 373025.02, "taker_buy_quote": 327777.61796 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.869, "high": 0.886, "low": 0.863, "close": 0.881, "volume": 1154684.51, "close_time": 1755359999999, "quote_volume": 1010462.28315, "trades": 4704, "taker_buy_base": 599892.13, "taker_buy_quote": 525188.23993 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.881, "high": 0.886, "low": 0.875, "close": 0.88, "volume": 812702.41, "close_time": 1755374399999, "quote_volume": 716073.64857, "trades": 2445, "taker_buy_base": 406476.29, "taker_buy_quote": 358388.36029 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.88, "high": 0.89, "low": 0.879, "close": 0.886, "volume": 567111.83, "close_time": 1755388799999, "quote_volume": 501618.41782, "trades": 2424, "taker_buy_base": 322975.95, "taker_buy_quote": 285696.78442 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.886, "high": 0.892, "low": 0.876, "close": 0.888, "volume": 542773.83, "close_time": 1755403199999, "quote_volume": 478953.81342, "trades": 1904, "taker_buy_base": 256749.82, "taker_buy_quote": 226746.25454 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.887, "high": 0.9, "low": 0.885, "close": 0.894, "volume": 857426.93, "close_time": 1755417599999, "quote_volume": 764600.97582, "trades": 3065, "taker_buy_base": 443954.77, "taker_buy_quote": 396020.99267 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.894, "high": 0.908, "low": 0.889, "close": 0.907, "volume": 1225951.96, "close_time": 1755431999999, "quote_volume": 1102644.18444, "trades": 3680, "taker_buy_base": 645801.02, "taker_buy_quote": 580866.59809 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.908, "high": 0.94, "low": 0.904, "close": 0.939, "volume": 1738604.15, "close_time": 1755446399999, "quote_volume": 1601650.0386, "trades": 5954, "taker_buy_base": 938376.49, "taker_buy_quote": 865282.94677 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.94, "high": 0.962, "low": 0.908, "close": 0.91, "volume": 3554842.32, "close_time": 1755460799999, "quote_volume": 3320213.19768, "trades": 13077, "taker_buy_base": 1755152.75, "taker_buy_quote": 1640288.05126 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.911, "high": 0.935, "low": 0.908, "close": 0.912, "volume": 1215689.7, "close_time": 1755475199999, "quote_volume": 1119509.33315, "trades": 5039, "taker_buy_base": 628804.16, "taker_buy_quote": 579073.09086 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.912, "high": 0.915, "low": 0.861, "close": 0.879, "volume": 3434009.61, "close_time": 1755489599999, "quote_volume": 3053692.49825, "trades": 11019, "taker_buy_base": 1575392.24, "taker_buy_quote": 1399923.69548 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.879, "high": 0.89, "low": 0.862, "close": 0.866, "volume": 1507142.15, "close_time": 1755503999999, "quote_volume": 1318580.22513, "trades": 5032, "taker_buy_base": 765330.28, "taker_buy_quote": 669537.8086 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.866, "high": 0.877, "low": 0.851, "close": 0.875, "volume": 1710346.97, "close_time": 1755518399999, "quote_volume": 1476014.9898, "trades": 4817, "taker_buy_base": 975864.17, "taker_buy_quote": 842316.16316 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.875, "high": 0.885, "low": 0.86, "close": 0.875, "volume": 1435176.72, "close_time": 1755532799999, "quote_volume": 1252017.17491, "trades": 4940, "taker_buy_base": 840191.34, "taker_buy_quote": 733333.44938 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.876, "high": 0.886, "low": 0.863, "close": 0.879, "volume": 1312236.38, "close_time": 1755547199999, "quote_volume": 1148881.62682, "trades": 5433, "taker_buy_base": 617504.72, "taker_buy_quote": 541296.96263 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.878, "high": 0.888, "low": 0.867, "close": 0.868, "volume": 844551.58, "close_time": 1755561599999, "quote_volume": 740613.28329, "trades": 3769, "taker_buy_base": 377885.07, "taker_buy_quote": 331497.52205 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.868, "high": 0.886, "low": 0.836, "close": 0.844, "volume": 1891297.21, "close_time": 1755575999999, "quote_volume": 1624627.44176, "trades": 7920, "taker_buy_base": 874272.77, "taker_buy_quote": 752229.48246 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.844, "high": 0.859, "low": 0.834, "close": 0.847, "volume": 996889.12, "close_time": 1755590399999, "quote_volume": 844495.81313, "trades": 3623, "taker_buy_base": 520522.76, "taker_buy_quote": 441438.46765 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.848, "high": 0.871, "low": 0.841, "close": 0.869, "volume": 773577.07, "close_time": 1755604799999, "quote_volume": 665711.43175, "trades": 3429, "taker_buy_base": 460383.02, "taker_buy_quote": 396099.52759 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.87, "high": 0.871, "low": 0.827, "close": 0.834, "volume": 2163412.13, "close_time": 1755619199999, "quote_volume": 1822568.99223, "trades": 6637, "taker_buy_base": 983648.93, "taker_buy_quote": 828681.2178 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.835, "high": 0.841, "low": 0.813, "close": 0.825, "volume": 3026571.01, "close_time": 1755633599999, "quote_volume": 2510683.27407, "trades": 7011, "taker_buy_base": 1409615.42, "taker_buy_quote": 1170907.58012 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.826, "high": 0.839, "low": 0.821, "close": 0.826, "volume": 736752.75, "close_time": 1755647999999, "quote_volume": 612507.84003, "trades": 2307, "taker_buy_base": 282416.04, "taker_buy_quote": 235017.07949 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.827, "high": 0.843, "low": 0.821, "close": 0.832, "volume": 942815.77, "close_time": 1755662399999, "quote_volume": 784054.92737, "trades": 2797, "taker_buy_base": 450682.8, "taker_buy_quote": 375223.50646 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.833, "high": 0.842, "low": 0.827, "close": 0.828, "volume": 915167.59, "close_time": 1755676799999, "quote_volume": 763071.77837, "trades": 1647, "taker_buy_base": 431016.05, "taker_buy_quote": 359605.44432 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.829, "high": 0.847, "low": 0.824, "close": 0.836, "volume": 887630.06, "close_time": 1755691199999, "quote_volume": 742730.59168, "trades": 2075, "taker_buy_base": 470942.89, "taker_buy_quote": 394522.34881 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.836, "high": 0.86, "low": 0.81, "close": 0.853, "volume": 2437501.84, "close_time": 1755705599999, "quote_volume": 2028370.16562, "trades": 6647, "taker_buy_base": 1269301.94, "taker_buy_quote": 1057558.43511 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.853, "high": 0.874, "low": 0.847, "close": 0.874, "volume": 1683269.32, "close_time": 1755719999999, "quote_volume": 1452940.74474, "trades": 5491, "taker_buy_base": 891760.15, "taker_buy_quote": 771030.53072 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.874, "high": 0.877, "low": 0.867, "close": 0.872, "volume": 686320.02, "close_time": 1755734399999, "quote_volume": 598803.77095, "trades": 1910, "taker_buy_base": 326175.7, "taker_buy_quote": 284651.86413 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.872, "high": 0.884, "low": 0.86, "close": 0.87, "volume": 961037.09, "close_time": 1755748799999, "quote_volume": 840122.52069, "trades": 3459, "taker_buy_base": 465461.27, "taker_buy_quote": 407555.24661 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.871, "high": 0.878, "low": 0.86, "close": 0.869, "volume": 488384.19, "close_time": 1755763199999, "quote_volume": 424719.82369, "trades": 2123, "taker_buy_base": 272816.06, "taker_buy_quote": 237352.93181 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.869, "high": 0.869, "low": 0.851, "close": 0.854, "volume": 555544.87, "close_time": 1755777599999, "quote_volume": 476250.56399, "trades": 1835, "taker_buy_base": 262799.1, "taker_buy_quote": 225122.66567 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.854, "high": 0.866, "low": 0.835, "close": 0.836, "volume": 1882492.57, "close_time": 1755791999999, "quote_volume": 1602994.05466, "trades": 6908, "taker_buy_base": 819010.69, "taker_buy_quote": 698313.06428 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.836, "high": 0.857, "low": 0.832, "close": 0.844, "volume": 1440349.67, "close_time": 1755806399999, "quote_volume": 1214329.6961, "trades": 3854, "taker_buy_base": 681526.37, "taker_buy_quote": 575609.61847 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.844, "high": 0.855, "low": 0.839, "close": 0.851, "volume": 706353.24, "close_time": 1755820799999, "quote_volume": 599084.36448, "trades": 1732, "taker_buy_base": 351071.38, "taker_buy_quote": 297526.72655 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.851, "high": 0.866, "low": 0.841, "close": 0.844, "volume": 441392.91, "close_time": 1755835199999, "quote_volume": 375843.41358, "trades": 2178, "taker_buy_base": 188617.34, "taker_buy_quote": 160915.83363 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.844, "high": 0.854, "low": 0.835, "close": 0.845, "volume": 675512.97, "close_time": 1755849599999, "quote_volume": 570568.40364, "trades": 2333, "taker_buy_base": 402083.14, "taker_buy_quote": 339913.56141 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.845, "high": 0.851, "low": 0.822, "close": 0.823, "volume": 926265.53, "close_time": 1755863999999, "quote_volume": 772685.10486, "trades": 2483, "taker_buy_base": 378895.78, "taker_buy_quote": 316447.55388 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.823, "high": 0.903, "low": 0.792, "close": 0.883, "volume": 8310103.16, "close_time": 1755878399999, "quote_volume": 7056895.52609, "trades": 19857, "taker_buy_base": 4481744.38, "taker_buy_quote": 3810684.20245 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.882, "high": 0.924, "low": 0.88, "close": 0.919, "volume": 3629952.67, "close_time": 1755892799999, "quote_volume": 3310892.94066, "trades": 8302, "taker_buy_base": 1841928.53, "taker_buy_quote": 1682432.74931 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.92, "high": 0.936, "low": 0.917, "close": 0.932, "volume": 1123045.22, "close_time": 1755907199999, "quote_volume": 1038929.46686, "trades": 3259, "taker_buy_base": 603169.23, "taker_buy_quote": 557979.29218 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.933, "high": 0.937, "low": 0.885, "close": 0.888, "volume": 988846.45, "close_time": 1755921599999, "quote_volume": 896362.53475, "trades": 4772, "taker_buy_base": 466311.12, "taker_buy_quote": 423600.72756 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.888, "high": 0.927, "low": 0.888, "close": 0.911, "volume": 1260930.15, "close_time": 1755935999999, "quote_volume": 1155795.7116, "trades": 3786, "taker_buy_base": 660189.49, "taker_buy_quote": 605068.75107 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.911, "high": 0.917, "low": 0.888, "close": 0.891, "volume": 840368.66, "close_time": 1755950399999, "quote_volume": 757796.91104, "trades": 2906, "taker_buy_base": 329913.74, "taker_buy_quote": 297651.21892 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.891, "high": 0.903, "low": 0.886, "close": 0.902, "volume": 1270801.06, "close_time": 1755964799999, "quote_volume": 1134028.74076, "trades": 3503, "taker_buy_base": 716012.29, "taker_buy_quote": 639341.50354 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.903, "high": 0.906, "low": 0.89, "close": 0.904, "volume": 889974.93, "close_time": 1755979199999, "quote_volume": 799578.04237, "trades": 1742, "taker_buy_base": 462826.47, "taker_buy_quote": 416065.3848 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.904, "high": 0.911, "low": 0.898, "close": 0.905, "volume": 550723.04, "close_time": 1755993599999, "quote_volume": 497018.94799, "trades": 1220, "taker_buy_base": 252741.62, "taker_buy_quote": 228202.96606 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.906, "high": 0.918, "low": 0.903, "close": 0.907, "volume": 516139.47, "close_time": 1756007999999, "quote_volume": 469879.93841, "trades": 1830, "taker_buy_base": 288962.7, "taker_buy_quote": 263109.72408 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.907, "high": 0.91, "low": 0.882, "close": 0.882, "volume": 442139.89, "close_time": 1756022399999, "quote_volume": 394198.50479, "trades": 2019, "taker_buy_base": 168094.87, "taker_buy_quote": 149936.84516 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.884, "high": 0.887, "low": 0.862, "close": 0.868, "volume": 829009.4, "close_time": 1756036799999, "quote_volume": 725109.14493, "trades": 2743, "taker_buy_base": 332250.72, "taker_buy_quote": 291015.75125 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.868, "high": 0.889, "low": 0.866, "close": 0.874, "volume": 862360.79, "close_time": 1756051199999, "quote_volume": 756469.4106, "trades": 3471, "taker_buy_base": 450961.51, "taker_buy_quote": 395816.87662 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.873, "high": 0.921, "low": 0.865, "close": 0.879, "volume": 3051141.41, "close_time": 1756065599999, "quote_volume": 2711371.30277, "trades": 11968, "taker_buy_base": 1564373.07, "taker_buy_quote": 1390242.45047 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.879, "high": 0.879, "low": 0.848, "close": 0.865, "volume": 2222096.07, "close_time": 1756079999999, "quote_volume": 1921268.45769, "trades": 8266, "taker_buy_base": 1044073.94, "taker_buy_quote": 903929.27743 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.866, "high": 0.895, "low": 0.845, "close": 0.883, "volume": 1658942.85, "close_time": 1756094399999, "quote_volume": 1449988.3338, "trades": 5297, "taker_buy_base": 806988.95, "taker_buy_quote": 705837.44225 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.883, "high": 0.887, "low": 0.831, "close": 0.838, "volume": 2039184.61, "close_time": 1756108799999, "quote_volume": 1745319.92757, "trades": 6564, "taker_buy_base": 828623.43, "taker_buy_quote": 708399.3886 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.838, "high": 0.846, "low": 0.813, "close": 0.828, "volume": 1878945.51, "close_time": 1756123199999, "quote_volume": 1556589.95283, "trades": 4692, "taker_buy_base": 941409.44, "taker_buy_quote": 780965.66057 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.827, "high": 0.829, "low": 0.808, "close": 0.81, "volume": 1566483.67, "close_time": 1756137599999, "quote_volume": 1286690.44801, "trades": 4277, "taker_buy_base": 763270.71, "taker_buy_quote": 627490.04439 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.809, "high": 0.819, "low": 0.783, "close": 0.786, "volume": 2359523.49, "close_time": 1756151999999, "quote_volume": 1890573.63576, "trades": 5328, "taker_buy_base": 885277.28, "taker_buy_quote": 711229.97977 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.786, "high": 0.79, "low": 0.757, "close": 0.778, "volume": 3551383.37, "close_time": 1756166399999, "quote_volume": 2730337.30378, "trades": 7814, "taker_buy_base": 1787890.62, "taker_buy_quote": 1373351.32115 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.778, "high": 0.788, "low": 0.769, "close": 0.77, "volume": 1288355.2, "close_time": 1756180799999, "quote_volume": 1002922.51204, "trades": 2881, "taker_buy_base": 529276.5, "taker_buy_quote": 412223.1466 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.771, "high": 0.79, "low": 0.768, "close": 0.785, "volume": 1100826.05, "close_time": 1756195199999, "quote_volume": 854038.97817, "trades": 2800, "taker_buy_base": 586185.42, "taker_buy_quote": 454921.28809 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.785, "high": 0.789, "low": 0.774, "close": 0.78, "volume": 1224416.59, "close_time": 1756209599999, "quote_volume": 958202.63461, "trades": 2756, "taker_buy_base": 636980.32, "taker_buy_quote": 498861.91173 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.78, "high": 0.806, "low": 0.774, "close": 0.795, "volume": 2260806.17, "close_time": 1756223999999, "quote_volume": 1787126.16642, "trades": 5355, "taker_buy_base": 1147387.5, "taker_buy_quote": 907758.18442 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.795, "high": 0.816, "low": 0.793, "close": 0.813, "volume": 1134146.14, "close_time": 1756238399999, "quote_volume": 913463.91331, "trades": 2827, "taker_buy_base": 551476.66, "taker_buy_quote": 444241.27212 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.813, "high": 0.819, "low": 0.803, "close": 0.813, "volume": 992080.18, "close_time": 1756252799999, "quote_volume": 803946.40555, "trades": 2277, "taker_buy_base": 465733.78, "taker_buy_quote": 377732.89769 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.812, "high": 0.831, "low": 0.807, "close": 0.828, "volume": 951377.86, "close_time": 1756267199999, "quote_volume": 777023.56001, "trades": 2649, "taker_buy_base": 488245.15, "taker_buy_quote": 399032.62016 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.828, "high": 0.84, "low": 0.805, "close": 0.806, "volume": 1397205.76, "close_time": 1756281599999, "quote_volume": 1146265.99787, "trades": 3670, "taker_buy_base": 696120.29, "taker_buy_quote": 571462.06353 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.807, "high": 0.822, "low": 0.804, "close": 0.819, "volume": 907858.12, "close_time": 1756295999999, "quote_volume": 739338.02786, "trades": 2129, "taker_buy_base": 450346.6, "taker_buy_quote": 367079.8108 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.819, "high": 0.83, "low": 0.807, "close": 0.829, "volume": 1236965.82, "close_time": 1756310399999, "quote_volume": 1011297.53837, "trades": 3752, "taker_buy_base": 600878.01, "taker_buy_quote": 492097.86787 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.829, "high": 0.835, "low": 0.813, "close": 0.82, "volume": 1414588.03, "close_time": 1756324799999, "quote_volume": 1167702.87232, "trades": 4274, "taker_buy_base": 671820.97, "taker_buy_quote": 555045.85042 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.82, "high": 0.836, "low": 0.807, "close": 0.818, "volume": 2207863.8, "close_time": 1756339199999, "quote_volume": 1817198.65365, "trades": 6592, "taker_buy_base": 1046276.08, "taker_buy_quote": 861684.59745 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.818, "high": 0.829, "low": 0.811, "close": 0.823, "volume": 551109.98, "close_time": 1756353599999, "quote_volume": 452689.9702, "trades": 2034, "taker_buy_base": 277863.31, "taker_buy_quote": 228364.23208 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.824, "high": 0.836, "low": 0.821, "close": 0.835, "volume": 724850.99, "close_time": 1756367999999, "quote_volume": 601884.04194, "trades": 2293, "taker_buy_base": 375837.13, "taker_buy_quote": 312121.21515 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.836, "high": 0.842, "low": 0.826, "close": 0.836, "volume": 797349.5, "close_time": 1756382399999, "quote_volume": 664865.81127, "trades": 2173, "taker_buy_base": 392710.22, "taker_buy_quote": 327816.20806 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.836, "high": 0.853, "low": 0.831, "close": 0.838, "volume": 1669000.03, "close_time": 1756396799999, "quote_volume": 1402962.61066, "trades": 4835, "taker_buy_base": 788533.8, "taker_buy_quote": 663891.92603 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.839, "high": 0.847, "low": 0.823, "close": 0.823, "volume": 2102592.43, "close_time": 1756411199999, "quote_volume": 1751456.62133, "trades": 4843, "taker_buy_base": 1039236.18, "taker_buy_quote": 866045.24796 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.823, "high": 0.854, "low": 0.821, "close": 0.852, "volume": 933721.54, "close_time": 1756425599999, "quote_volume": 782367.25986, "trades": 4150, "taker_buy_base": 491601.67, "taker_buy_quote": 411803.8214 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.852, "high": 0.857, "low": 0.836, "close": 0.852, "volume": 1038638.07, "close_time": 1756439999999, "quote_volume": 879558.71537, "trades": 2959, "taker_buy_base": 539441.85, "taker_buy_quote": 457131.2141 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.852, "high": 0.857, "low": 0.81, "close": 0.813, "volume": 1661511.66, "close_time": 1756454399999, "quote_volume": 1386266.31059, "trades": 4881, "taker_buy_base": 784726.06, "taker_buy_quote": 655679.47964 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.813, "high": 0.817, "low": 0.792, "close": 0.805, "volume": 1504529.38, "close_time": 1756468799999, "quote_volume": 1213100.15115, "trades": 4960, "taker_buy_base": 730097.41, "taker_buy_quote": 589132.07916 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.805, "high": 0.836, "low": 0.787, "close": 0.793, "volume": 4102063.57, "close_time": 1756483199999, "quote_volume": 3316900.66411, "trades": 10084, "taker_buy_base": 2036561.08, "taker_buy_quote": 1648680.94528 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.793, "high": 0.793, "low": 0.773, "close": 0.785, "volume": 1921334.13, "close_time": 1756497599999, "quote_volume": 1504129.2766, "trades": 4407, "taker_buy_base": 954788.21, "taker_buy_quote": 747819.72397 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.785, "high": 0.797, "low": 0.775, "close": 0.794, "volume": 1247156.6, "close_time": 1756511999999, "quote_volume": 981756.06153, "trades": 3349, "taker_buy_base": 673594.89, "taker_buy_quote": 530287.18031 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.794, "high": 0.817, "low": 0.78, "close": 0.814, "volume": 825782.79, "close_time": 1756526399999, "quote_volume": 656183.56311, "trades": 3092, "taker_buy_base": 403648.19, "taker_buy_quote": 321896.21253 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.814, "high": 0.816, "low": 0.805, "close": 0.811, "volume": 783014.89, "close_time": 1756540799999, "quote_volume": 633802.36749, "trades": 1689, "taker_buy_base": 369353.78, "taker_buy_quote": 298902.44542 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.811, "high": 0.812, "low": 0.803, "close": 0.811, "volume": 583475.38, "close_time": 1756555199999, "quote_volume": 471404.04525, "trades": 1401, "taker_buy_base": 269715.14, "taker_buy_quote": 217897.34011 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.81, "high": 0.816, "low": 0.794, "close": 0.812, "volume": 939499.98, "close_time": 1756569599999, "quote_volume": 755340.68105, "trades": 2478, "taker_buy_base": 401134.18, "taker_buy_quote": 322621.79935 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.812, "high": 0.812, "low": 0.801, "close": 0.806, "volume": 321860.16, "close_time": 1756583999999, "quote_volume": 259144.4546, "trades": 1179, "taker_buy_base": 160150.05, "taker_buy_quote": 128969.36159 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.806, "high": 0.809, "low": 0.8, "close": 0.806, "volume": 303892.45, "close_time": 1756598399999, "quote_volume": 244296.91996, "trades": 901, "taker_buy_base": 187891.01, "taker_buy_quote": 151099.22248 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.807, "high": 0.816, "low": 0.807, "close": 0.812, "volume": 419279.23, "close_time": 1756612799999, "quote_volume": 340404.14029, "trades": 1303, "taker_buy_base": 223179.47, "taker_buy_quote": 181233.11957 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.813, "high": 0.813, "low": 0.803, "close": 0.81, "volume": 195740.53, "close_time": 1756627199999, "quote_volume": 158167.87292, "trades": 854, "taker_buy_base": 79880.58, "taker_buy_quote": 64477.47347 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.81, "high": 0.816, "low": 0.806, "close": 0.814, "volume": 608167.84, "close_time": 1756641599999, "quote_volume": 493408.19687, "trades": 1744, "taker_buy_base": 332237.61, "taker_buy_quote": 269704.78167 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.814, "high": 0.815, "low": 0.799, "close": 0.81, "volume": 743720.3, "close_time": 1756655999999, "quote_volume": 600950.39607, "trades": 2053, "taker_buy_base": 316681.58, "taker_buy_quote": 255956.12009 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.81, "high": 0.814, "low": 0.803, "close": 0.804, "volume": 641876.01, "close_time": 1756670399999, "quote_volume": 517927.7638, "trades": 1492, "taker_buy_base": 293769.55, "taker_buy_quote": 237023.59398 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.803, "high": 0.808, "low": 0.784, "close": 0.784, "volume": 960738.26, "close_time": 1756684799999, "quote_volume": 764529.87214, "trades": 2394, "taker_buy_base": 411041.19, "taker_buy_quote": 327208.05911 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.784, "high": 0.785, "low": 0.76, "close": 0.768, "volume": 1608414.33, "close_time": 1756699199999, "quote_volume": 1244723.94255, "trades": 3233, "taker_buy_base": 729205.7, "taker_buy_quote": 564128.02553 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.767, "high": 0.79, "low": 0.754, "close": 0.79, "volume": 1364682.24, "close_time": 1756713599999, "quote_volume": 1048895.46576, "trades": 3039, "taker_buy_base": 764085.92, "taker_buy_quote": 588418.38664 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.791, "high": 0.807, "low": 0.782, "close": 0.783, "volume": 1895111.55, "close_time": 1756727999999, "quote_volume": 1504898.63002, "trades": 4288, "taker_buy_base": 1033476.57, "taker_buy_quote": 820485.80616 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.784, "high": 0.789, "low": 0.769, "close": 0.772, "volume": 917190.49, "close_time": 1756742399999, "quote_volume": 713959.84992, "trades": 2904, "taker_buy_base": 435781.23, "taker_buy_quote": 339423.01219 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.772, "high": 0.774, "low": 0.761, "close": 0.771, "volume": 1256229.08, "close_time": 1756756799999, "quote_volume": 963888.24694, "trades": 3528, "taker_buy_base": 680804.52, "taker_buy_quote": 522479.25197 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.772, "high": 0.772, "low": 0.73, "close": 0.761, "volume": 2667055.18, "close_time": 1756771199999, "quote_volume": 1994018.78266, "trades": 6524, "taker_buy_base": 1118376.22, "taker_buy_quote": 836516.00752 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.762, "high": 0.776, "low": 0.751, "close": 0.773, "volume": 814086.3, "close_time": 1756785599999, "quote_volume": 621621.10223, "trades": 2282, "taker_buy_base": 385647.96, "taker_buy_quote": 294571.73257 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.773, "high": 0.787, "low": 0.772, "close": 0.776, "volume": 1096238.61, "close_time": 1756799999999, "quote_volume": 853801.63463, "trades": 2926, "taker_buy_base": 453987.73, "taker_buy_quote": 353666.64445 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.776, "high": 0.788, "low": 0.776, "close": 0.784, "volume": 745719.67, "close_time": 1756814399999, "quote_volume": 584256.94376, "trades": 2001, "taker_buy_base": 345437.82, "taker_buy_quote": 270550.96393 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.784, "high": 0.818, "low": 0.764, "close": 0.788, "volume": 3513163.85, "close_time": 1756828799999, "quote_volume": 2780891.38217, "trades": 9063, "taker_buy_base": 1848335.19, "taker_buy_quote": 1464373.79972 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.79, "high": 0.818, "low": 0.79, "close": 0.799, "volume": 1830098.24, "close_time": 1756843199999, "quote_volume": 1473318.64404, "trades": 4627, "taker_buy_base": 935544.63, "taker_buy_quote": 753704.62758 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.799, "high": 0.823, "low": 0.797, "close": 0.819, "volume": 1020466.91, "close_time": 1756857599999, "quote_volume": 828527.96478, "trades": 2675, "taker_buy_base": 557700.76, "taker_buy_quote": 452856.34184 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.819, "high": 0.821, "low": 0.806, "close": 0.811, "volume": 989166.51, "close_time": 1756871999999, "quote_volume": 805255.98127, "trades": 2245, "taker_buy_base": 452813.38, "taker_buy_quote": 368622.22938 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.811, "high": 0.812, "low": 0.795, "close": 0.799, "volume": 1004605.83, "close_time": 1756886399999, "quote_volume": 804212.15079, "trades": 2104, "taker_buy_base": 455433.19, "taker_buy_quote": 364695.29117 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.799, "high": 0.805, "low": 0.794, "close": 0.802, "volume": 791072.6, "close_time": 1756900799999, "quote_volume": 632637.96306, "trades": 1865, "taker_buy_base": 460912.48, "taker_buy_quote": 368618.59726 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.802, "high": 0.816, "low": 0.796, "close": 0.815, "volume": 1258493.37, "close_time": 1756915199999, "quote_volume": 1015329.25711, "trades": 4146, "taker_buy_base": 571758.24, "taker_buy_quote": 461626.28221 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.815, "high": 0.825, "low": 0.809, "close": 0.824, "volume": 955437.24, "close_time": 1756929599999, "quote_volume": 781192.81849, "trades": 3612, "taker_buy_base": 453151.09, "taker_buy_quote": 370663.03556 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.825, "high": 0.826, "low": 0.815, "close": 0.817, "volume": 697125.62, "close_time": 1756943999999, "quote_volume": 571831.00408, "trades": 2057, "taker_buy_base": 301582.52, "taker_buy_quote": 247501.25862 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.817, "high": 0.826, "low": 0.807, "close": 0.808, "volume": 548684.46, "close_time": 1756958399999, "quote_volume": 448461.91982, "trades": 1894, "taker_buy_base": 267545.34, "taker_buy_quote": 218743.57574 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.807, "high": 0.815, "low": 0.797, "close": 0.806, "volume": 1187979.63, "close_time": 1756972799999, "quote_volume": 955063.05562, "trades": 2452, "taker_buy_base": 574303.25, "taker_buy_quote": 461603.21852 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.805, "high": 0.814, "low": 0.794, "close": 0.796, "volume": 1329204.97, "close_time": 1756987199999, "quote_volume": 1069744.77776, "trades": 2603, "taker_buy_base": 658913.93, "taker_buy_quote": 530667.47645 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.795, "high": 0.804, "low": 0.78, "close": 0.783, "volume": 1752332.95, "close_time": 1757001599999, "quote_volume": 1380755.33678, "trades": 3255, "taker_buy_base": 682016.67, "taker_buy_quote": 537229.6985 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.783, "high": 0.788, "low": 0.773, "close": 0.776, "volume": 1603583.57, "close_time": 1757015999999, "quote_volume": 1252661.62382, "trades": 2764, "taker_buy_base": 832864.36, "taker_buy_quote": 651138.19024 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.776, "high": 0.795, "low": 0.775, "close": 0.783, "volume": 1240628.98, "close_time": 1757030399999, "quote_volume": 972691.4148, "trades": 2569, "taker_buy_base": 579982.52, "taker_buy_quote": 454805.11919 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.783, "high": 0.8, "low": 0.783, "close": 0.8, "volume": 798977.11, "close_time": 1757044799999, "quote_volume": 632128.61335, "trades": 1474, "taker_buy_base": 368541.77, "taker_buy_quote": 291628.39004 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.8, "high": 0.816, "low": 0.796, "close": 0.813, "volume": 856705.42, "close_time": 1757059199999, "quote_volume": 686658.59059, "trades": 2179, "taker_buy_base": 437456.62, "taker_buy_quote": 351053.41826 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.813, "high": 0.816, "low": 0.805, "close": 0.813, "volume": 1078978.9, "close_time": 1757073599999, "quote_volume": 875625.8243, "trades": 2028, "taker_buy_base": 477261.61, "taker_buy_quote": 387394.34358 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.813, "high": 0.829, "low": 0.79, "close": 0.804, "volume": 4749206.91, "close_time": 1757087999999, "quote_volume": 3851925.30005, "trades": 10569, "taker_buy_base": 2325845.87, "taker_buy_quote": 1886982.91119 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.804, "high": 0.816, "low": 0.802, "close": 0.816, "volume": 1511534.77, "close_time": 1757102399999, "quote_volume": 1222621.03795, "trades": 3118, "taker_buy_base": 774377.45, "taker_buy_quote": 626511.25154 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.816, "high": 0.825, "low": 0.813, "close": 0.818, "volume": 1316550.62, "close_time": 1757116799999, "quote_volume": 1079062.50228, "trades": 2573, "taker_buy_base": 649680.65, "taker_buy_quote": 532634.37905 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.818, "high": 0.823, "low": 0.816, "close": 0.819, "volume": 642170.26, "close_time": 1757131199999, "quote_volume": 526573.09233, "trades": 1521, "taker_buy_base": 349411.74, "taker_buy_quote": 286504.33465 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.819, "high": 0.819, "low": 0.808, "close": 0.811, "volume": 573773.55, "close_time": 1757145599999, "quote_volume": 465908.25089, "trades": 1874, "taker_buy_base": 299096.38, "taker_buy_quote": 242838.89945 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.812, "high": 0.812, "low": 0.799, "close": 0.804, "volume": 517700.7, "close_time": 1757159999999, "quote_volume": 416404.09272, "trades": 1218, "taker_buy_base": 207384.1, "taker_buy_quote": 166802.94235 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.804, "high": 0.81, "low": 0.8, "close": 0.804, "volume": 416268.37, "close_time": 1757174399999, "quote_volume": 335255.61462, "trades": 1698, "taker_buy_base": 212663.94, "taker_buy_quote": 171300.11525 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.803, "high": 0.815, "low": 0.802, "close": 0.806, "volume": 891283.6, "close_time": 1757188799999, "quote_volume": 720471.24773, "trades": 2388, "taker_buy_base": 470109.0, "taker_buy_quote": 380396.55418 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.806, "high": 0.818, "low": 0.806, "close": 0.815, "volume": 602077.62, "close_time": 1757203199999, "quote_volume": 489566.13288, "trades": 1369, "taker_buy_base": 329277.68, "taker_buy_quote": 267981.81789 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.815, "high": 0.826, "low": 0.815, "close": 0.822, "volume": 399784.56, "close_time": 1757217599999, "quote_volume": 327802.73337, "trades": 1552, "taker_buy_base": 226982.76, "taker_buy_quote": 186110.45845 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.822, "high": 0.828, "low": 0.818, "close": 0.82, "volume": 429060.04, "close_time": 1757231999999, "quote_volume": 352738.94951, "trades": 1325, "taker_buy_base": 235484.3, "taker_buy_quote": 193592.81762 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.82, "high": 0.838, "low": 0.816, "close": 0.836, "volume": 597020.48, "close_time": 1757246399999, "quote_volume": 493421.46545, "trades": 2263, "taker_buy_base": 342555.75, "taker_buy_quote": 283127.54163 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.836, "high": 0.837, "low": 0.828, "close": 0.831, "volume": 740709.84, "close_time": 1757260799999, "quote_volume": 617067.81031, "trades": 2033, "taker_buy_base": 399555.82, "taker_buy_quote": 333026.70891 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.831, "high": 0.833, "low": 0.817, "close": 0.822, "volume": 546789.38, "close_time": 1757275199999, "quote_volume": 450192.5562, "trades": 1714, "taker_buy_base": 243554.01, "taker_buy_quote": 200503.86445 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.821, "high": 0.84, "low": 0.819, "close": 0.832, "volume": 1212546.7, "close_time": 1757289599999, "quote_volume": 1006213.77549, "trades": 2679, "taker_buy_base": 637531.65, "taker_buy_quote": 528843.05527 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.833, "high": 0.846, "low": 0.825, "close": 0.836, "volume": 1070544.3, "close_time": 1757303999999, "quote_volume": 892175.88693, "trades": 2649, "taker_buy_base": 542760.08, "taker_buy_quote": 452124.64379 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.836, "high": 0.843, "low": 0.831, "close": 0.835, "volume": 874127.54, "close_time": 1757318399999, "quote_volume": 731234.39633, "trades": 2168, "taker_buy_base": 429654.69, "taker_buy_quote": 359292.17997 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.835, "high": 0.855, "low": 0.835, "close": 0.845, "volume": 1473020.3, "close_time": 1757332799999, "quote_volume": 1247867.73201, "trades": 4598, "taker_buy_base": 806390.2, "taker_buy_quote": 683036.78547 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.846, "high": 0.868, "low": 0.841, "close": 0.867, "volume": 1853667.18, "close_time": 1757347199999, "quote_volume": 1582782.13225, "trades": 5179, "taker_buy_base": 975558.01, "taker_buy_quote": 832798.04729 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.867, "high": 0.875, "low": 0.856, "close": 0.858, "volume": 1368679.21, "close_time": 1757361599999, "quote_volume": 1184828.89977, "trades": 2991, "taker_buy_base": 682384.57, "taker_buy_quote": 590909.78473 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.858, "high": 0.874, "low": 0.854, "close": 0.87, "volume": 991494.78, "close_time": 1757375999999, "quote_volume": 858685.41672, "trades": 2526, "taker_buy_base": 638541.4, "taker_buy_quote": 553552.93338 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.87, "high": 0.887, "low": 0.859, "close": 0.877, "volume": 1522445.34, "close_time": 1757390399999, "quote_volume": 1324531.10085, "trades": 4946, "taker_buy_base": 785618.33, "taker_buy_quote": 683741.04719 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.876, "high": 0.905, "low": 0.87, "close": 0.895, "volume": 1762786.23, "close_time": 1757404799999, "quote_volume": 1568427.38512, "trades": 4600, "taker_buy_base": 770322.12, "taker_buy_quote": 684606.93477 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.896, "high": 0.904, "low": 0.892, "close": 0.895, "volume": 1266256.59, "close_time": 1757419199999, "quote_volume": 1136271.03346, "trades": 2673, "taker_buy_base": 561083.62, "taker_buy_quote": 503756.64712 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.895, "high": 0.904, "low": 0.853, "close": 0.859, "volume": 3042497.62, "close_time": 1757433599999, "quote_volume": 2665061.8559, "trades": 8052, "taker_buy_base": 1356596.19, "taker_buy_quote": 1187997.9053 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.859, "high": 0.871, "low": 0.854, "close": 0.868, "volume": 984913.05, "close_time": 1757447999999, "quote_volume": 849991.71714, "trades": 2842, "taker_buy_base": 532480.4, "taker_buy_quote": 459833.88217 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.867, "high": 0.878, "low": 0.862, "close": 0.874, "volume": 1077081.89, "close_time": 1757462399999, "quote_volume": 936886.19124, "trades": 3281, "taker_buy_base": 481114.9, "taker_buy_quote": 418189.94271 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.874, "high": 0.896, "low": 0.867, "close": 0.893, "volume": 1126033.77, "close_time": 1757476799999, "quote_volume": 995361.11818, "trades": 3387, "taker_buy_base": 684643.46, "taker_buy_quote": 605620.14785 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.891, "high": 0.898, "low": 0.877, "close": 0.884, "volume": 1010770.32, "close_time": 1757491199999, "quote_volume": 895227.43985, "trades": 3119, "taker_buy_base": 459398.11, "taker_buy_quote": 407221.71994 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.884, "high": 0.889, "low": 0.875, "close": 0.88, "volume": 1004288.7, "close_time": 1757505599999, "quote_volume": 886886.94143, "trades": 2706, "taker_buy_base": 427775.21, "taker_buy_quote": 377694.60108 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.88, "high": 0.909, "low": 0.879, "close": 0.893, "volume": 2245952.04, "close_time": 1757519999999, "quote_volume": 2014302.24365, "trades": 6406, "taker_buy_base": 1277915.56, "taker_buy_quote": 1146096.17534 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.894, "high": 0.898, "low": 0.876, "close": 0.882, "volume": 1346579.94, "close_time": 1757534399999, "quote_volume": 1193042.77577, "trades": 4045, "taker_buy_base": 550081.64, "taker_buy_quote": 487620.84854 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.882, "high": 0.896, "low": 0.881, "close": 0.895, "volume": 711113.57, "close_time": 1757548799999, "quote_volume": 632381.44471, "trades": 2334, "taker_buy_base": 424271.62, "taker_buy_quote": 377517.16476 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.895, "high": 0.901, "low": 0.892, "close": 0.899, "volume": 344821.5, "close_time": 1757563199999, "quote_volume": 308920.13288, "trades": 1599, "taker_buy_base": 195835.15, "taker_buy_quote": 175511.5757 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.9, "high": 0.901, "low": 0.891, "close": 0.896, "volume": 437694.14, "close_time": 1757577599999, "quote_volume": 392256.17975, "trades": 1691, "taker_buy_base": 214524.85, "taker_buy_quote": 192322.20491 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.896, "high": 0.896, "low": 0.885, "close": 0.886, "volume": 446459.42, "close_time": 1757591999999, "quote_volume": 398567.1627, "trades": 1689, "taker_buy_base": 212342.49, "taker_buy_quote": 189521.96854 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.887, "high": 0.9, "low": 0.872, "close": 0.882, "volume": 1595584.21, "close_time": 1757606399999, "quote_volume": 1409022.4474, "trades": 5197, "taker_buy_base": 731290.7, "taker_buy_quote": 646253.23983 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.881, "high": 0.894, "low": 0.881, "close": 0.894, "volume": 358275.53, "close_time": 1757620799999, "quote_volume": 318013.29609, "trades": 1918, "taker_buy_base": 184566.04, "taker_buy_quote": 163865.55879 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.893, "high": 0.91, "low": 0.891, "close": 0.91, "volume": 592988.11, "close_time": 1757635199999, "quote_volume": 534189.64317, "trades": 2197, "taker_buy_base": 289811.47, "taker_buy_quote": 261227.09271 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.91, "high": 0.934, "low": 0.907, "close": 0.922, "volume": 882504.78, "close_time": 1757649599999, "quote_volume": 814144.53855, "trades": 3261, "taker_buy_base": 456066.71, "taker_buy_quote": 420561.02849 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.922, "high": 0.931, "low": 0.916, "close": 0.919, "volume": 652066.02, "close_time": 1757663999999, "quote_volume": 602907.61571, "trades": 1684, "taker_buy_base": 339325.73, "taker_buy_quote": 313639.96154 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.92, "high": 0.92, "low": 0.896, "close": 0.898, "volume": 842700.97, "close_time": 1757678399999, "quote_volume": 762924.48346, "trades": 2186, "taker_buy_base": 342394.78, "taker_buy_quote": 310024.8283 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.898, "high": 0.913, "low": 0.891, "close": 0.906, "volume": 812856.3, "close_time": 1757692799999, "quote_volume": 732915.61054, "trades": 2349, "taker_buy_base": 412348.12, "taker_buy_quote": 371919.8101 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.907, "high": 0.961, "low": 0.905, "close": 0.954, "volume": 2092092.61, "close_time": 1757707199999, "quote_volume": 1968683.38731, "trades": 7673, "taker_buy_base": 1191216.83, "taker_buy_quote": 1121673.03674 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.954, "high": 0.956, "low": 0.937, "close": 0.951, "volume": 1040017.12, "close_time": 1757721599999, "quote_volume": 984274.56434, "trades": 3648, "taker_buy_base": 491171.31, "taker_buy_quote": 465107.1716 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.952, "high": 0.973, "low": 0.946, "close": 0.959, "volume": 637092.8, "close_time": 1757735999999, "quote_volume": 612765.87466, "trades": 3116, "taker_buy_base": 335720.9, "taker_buy_quote": 323199.8677 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.959, "high": 0.965, "low": 0.949, "close": 0.949, "volume": 635639.23, "close_time": 1757750399999, "quote_volume": 606804.49588, "trades": 1947, "taker_buy_base": 314087.84, "taker_buy_quote": 299898.71353 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.95, "high": 0.986, "low": 0.949, "close": 0.984, "volume": 1497907.09, "close_time": 1757764799999, "quote_volume": 1457827.29667, "trades": 3863, "taker_buy_base": 648156.61, "taker_buy_quote": 630644.03151 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.983, "high": 0.99, "low": 0.949, "close": 0.969, "volume": 1858199.0, "close_time": 1757779199999, "quote_volume": 1805164.28088, "trades": 6531, "taker_buy_base": 793018.91, "taker_buy_quote": 770267.68209 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.969, "high": 0.981, "low": 0.956, "close": 0.971, "volume": 1426603.58, "close_time": 1757793599999, "quote_volume": 1380261.86062, "trades": 4934, "taker_buy_base": 658334.89, "taker_buy_quote": 637191.1989 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.97, "high": 0.983, "low": 0.969, "close": 0.977, "volume": 467396.23, "close_time": 1757807999999, "quote_volume": 455961.93427, "trades": 2140, "taker_buy_base": 220398.27, "taker_buy_quote": 215114.56711 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.976, "high": 0.981, "low": 0.952, "close": 0.956, "volume": 565406.1, "close_time": 1757822399999, "quote_volume": 546217.55859, "trades": 3010, "taker_buy_base": 220187.69, "taker_buy_quote": 213031.9488 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.956, "high": 0.969, "low": 0.947, "close": 0.963, "volume": 561656.33, "close_time": 1757836799999, "quote_volume": 539014.23779, "trades": 2605, "taker_buy_base": 281711.58, "taker_buy_quote": 270514.44837 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.962, "high": 0.967, "low": 0.938, "close": 0.94, "volume": 505845.57, "close_time": 1757851199999, "quote_volume": 483451.84718, "trades": 2448, "taker_buy_base": 191005.02, "taker_buy_quote": 182737.18657 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.94, "high": 0.946, "low": 0.913, "close": 0.917, "volume": 1149952.4, "close_time": 1757865599999, "quote_volume": 1066737.30125, "trades": 5273, "taker_buy_base": 502825.09, "taker_buy_quote": 466727.58928 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.917, "high": 0.946, "low": 0.914, "close": 0.931, "volume": 1442306.16, "close_time": 1757879999999, "quote_volume": 1338704.09402, "trades": 4150, "taker_buy_base": 822533.36, "taker_buy_quote": 762455.19726 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.931, "high": 0.942, "low": 0.924, "close": 0.93, "volume": 1068165.38, "close_time": 1757894399999, "quote_volume": 995722.02733, "trades": 2863, "taker_buy_base": 372214.52, "taker_buy_quote": 346858.48223 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.929, "high": 0.937, "low": 0.916, "close": 0.934, "volume": 520626.6, "close_time": 1757908799999, "quote_volume": 484032.3806, "trades": 2986, "taker_buy_base": 265249.96, "taker_buy_quote": 246813.40685 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.933, "high": 0.94, "low": 0.892, "close": 0.895, "volume": 1081081.03, "close_time": 1757923199999, "quote_volume": 989257.52938, "trades": 4592, "taker_buy_base": 469224.98, "taker_buy_quote": 430109.48461 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.895, "high": 0.896, "low": 0.871, "close": 0.882, "volume": 1646259.9, "close_time": 1757937599999, "quote_volume": 1450674.40071, "trades": 5102, "taker_buy_base": 783489.85, "taker_buy_quote": 690528.15487 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.881, "high": 0.889, "low": 0.867, "close": 0.874, "volume": 1305462.53, "close_time": 1757951999999, "quote_volume": 1146077.54837, "trades": 3638, "taker_buy_base": 746628.6, "taker_buy_quote": 655150.59981 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.873, "high": 0.88, "low": 0.86, "close": 0.874, "volume": 747728.39, "close_time": 1757966399999, "quote_volume": 649258.12647, "trades": 3584, "taker_buy_base": 334897.42, "taker_buy_quote": 291074.06843 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.873, "high": 0.881, "low": 0.873, "close": 0.88, "volume": 328733.66, "close_time": 1757980799999, "quote_volume": 288794.3467, "trades": 1593, "taker_buy_base": 173663.25, "taker_buy_quote": 152602.84054 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.88, "high": 0.887, "low": 0.876, "close": 0.881, "volume": 325590.51, "close_time": 1757995199999, "quote_volume": 286907.58099, "trades": 1933, "taker_buy_base": 150402.02, "taker_buy_quote": 132615.18252 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.88, "high": 0.898, "low": 0.868, "close": 0.891, "volume": 598096.89, "close_time": 1758009599999, "quote_volume": 530141.90531, "trades": 3558, "taker_buy_base": 281999.23, "taker_buy_quote": 250064.46784 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.893, "high": 0.901, "low": 0.889, "close": 0.892, "volume": 564252.7, "close_time": 1758023999999, "quote_volume": 504263.299, "trades": 2521, "taker_buy_base": 254621.54, "taker_buy_quote": 227564.66659 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.891, "high": 0.911, "low": 0.882, "close": 0.911, "volume": 1343384.31, "close_time": 1758038399999, "quote_volume": 1199383.19262, "trades": 5817, "taker_buy_base": 726301.49, "taker_buy_quote": 649152.05599 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.91, "high": 0.929, "low": 0.902, "close": 0.928, "volume": 1482204.38, "close_time": 1758052799999, "quote_volume": 1357765.95598, "trades": 6089, "taker_buy_base": 656790.27, "taker_buy_quote": 602737.49117 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.929, "high": 0.969, "low": 0.922, "close": 0.963, "volume": 1218541.33, "close_time": 1758067199999, "quote_volume": 1150186.45219, "trades": 4817, "taker_buy_base": 697170.68, "taker_buy_quote": 658218.12221 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.964, "high": 0.969, "low": 0.938, "close": 0.94, "volume": 1212616.48, "close_time": 1758081599999, "quote_volume": 1161405.92849, "trades": 4541, "taker_buy_base": 546033.96, "taker_buy_quote": 523583.5909 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.94, "high": 0.941, "low": 0.921, "close": 0.929, "volume": 1876958.92, "close_time": 1758095999999, "quote_volume": 1745637.29565, "trades": 5506, "taker_buy_base": 813002.1, "taker_buy_quote": 756610.11194 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.929, "high": 0.929, "low": 0.906, "close": 0.918, "volume": 1223251.69, "close_time": 1758110399999, "quote_volume": 1119344.57021, "trades": 3501, "taker_buy_base": 590676.9, "taker_buy_quote": 540438.07965 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.917, "high": 0.921, "low": 0.908, "close": 0.912, "volume": 900526.77, "close_time": 1758124799999, "quote_volume": 823837.61604, "trades": 3369, "taker_buy_base": 462421.92, "taker_buy_quote": 423358.85295 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.912, "high": 0.95, "low": 0.903, "close": 0.943, "volume": 4113235.84, "close_time": 1758139199999, "quote_volume": 3798469.7694, "trades": 14182, "taker_buy_base": 2071713.88, "taker_buy_quote": 1914082.79386 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.944, "high": 0.968, "low": 0.922, "close": 0.963, "volume": 1949979.88, "close_time": 1758153599999, "quote_volume": 1855393.19694, "trades": 7265, "taker_buy_base": 1036793.57, "taker_buy_quote": 988160.13953 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.963, "high": 0.974, "low": 0.95, "close": 0.966, "volume": 1555545.06, "close_time": 1758167999999, "quote_volume": 1499867.27904, "trades": 3506, "taker_buy_base": 631428.13, "taker_buy_quote": 609267.87626 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.966, "high": 0.966, "low": 0.938, "close": 0.942, "volume": 1464939.98, "close_time": 1758182399999, "quote_volume": 1384699.66412, "trades": 3885, "taker_buy_base": 916192.02, "taker_buy_quote": 864993.9624 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.942, "high": 0.955, "low": 0.941, "close": 0.947, "volume": 788427.87, "close_time": 1758196799999, "quote_volume": 748325.24497, "trades": 3391, "taker_buy_base": 442927.96, "taker_buy_quote": 420689.42899 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.947, "high": 0.962, "low": 0.942, "close": 0.959, "volume": 1005290.62, "close_time": 1758211199999, "quote_volume": 957392.11916, "trades": 3425, "taker_buy_base": 568726.51, "taker_buy_quote": 541777.30816 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.96, "high": 0.967, "low": 0.944, "close": 0.95, "volume": 1180951.41, "close_time": 1758225599999, "quote_volume": 1131143.81, "trades": 3690, "taker_buy_base": 497940.99, "taker_buy_quote": 477367.17894 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.948, "high": 0.957, "low": 0.943, "close": 0.956, "volume": 759020.02, "close_time": 1758239999999, "quote_volume": 721969.77402, "trades": 2956, "taker_buy_base": 431869.27, "taker_buy_quote": 410837.05468 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.956, "high": 0.995, "low": 0.944, "close": 0.945, "volume": 1335073.09, "close_time": 1758254399999, "quote_volume": 1292317.3331, "trades": 6767, "taker_buy_base": 722654.42, "taker_buy_quote": 701194.26601 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.944, "high": 0.95, "low": 0.932, "close": 0.946, "volume": 1465730.49, "close_time": 1758268799999, "quote_volume": 1380412.44148, "trades": 6099, "taker_buy_base": 668951.25, "taker_buy_quote": 629610.3539 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.945, "high": 0.952, "low": 0.919, "close": 0.921, "volume": 1014611.86, "close_time": 1758283199999, "quote_volume": 949419.45056, "trades": 3946, "taker_buy_base": 493698.99, "taker_buy_quote": 462436.71424 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.921, "high": 0.927, "low": 0.892, "close": 0.902, "volume": 1055411.87, "close_time": 1758297599999, "quote_volume": 959077.70691, "trades": 5019, "taker_buy_base": 520242.02, "taker_buy_quote": 472909.66346 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.901, "high": 0.907, "low": 0.889, "close": 0.894, "volume": 970057.59, "close_time": 1758311999999, "quote_volume": 872218.20659, "trades": 3677, "taker_buy_base": 464417.45, "taker_buy_quote": 417512.76055 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.894, "high": 0.906, "low": 0.89, "close": 0.899, "volume": 852068.76, "close_time": 1758326399999, "quote_volume": 767939.07189, "trades": 2746, "taker_buy_base": 284422.29, "taker_buy_quote": 256027.44405 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.899, "high": 0.903, "low": 0.886, "close": 0.891, "volume": 418413.99, "close_time": 1758340799999, "quote_volume": 373827.76973, "trades": 1819, "taker_buy_base": 221427.91, "taker_buy_quote": 197826.52626 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.89, "high": 0.905, "low": 0.889, "close": 0.9, "volume": 617501.49, "close_time": 1758355199999, "quote_volume": 555049.94678, "trades": 2090, "taker_buy_base": 374444.5, "taker_buy_quote": 336588.97514 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.9, "high": 0.9, "low": 0.884, "close": 0.889, "volume": 543643.24, "close_time": 1758369599999, "quote_volume": 484336.39639, "trades": 2191, "taker_buy_base": 270440.83, "taker_buy_quote": 241134.43662 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.89, "high": 0.913, "low": 0.888, "close": 0.908, "volume": 754149.28, "close_time": 1758383999999, "quote_volume": 680325.53325, "trades": 2836, "taker_buy_base": 430950.29, "taker_buy_quote": 388583.0124 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.908, "high": 0.911, "low": 0.892, "close": 0.896, "volume": 494107.32, "close_time": 1758398399999, "quote_volume": 444857.73956, "trades": 2186, "taker_buy_base": 240874.63, "taker_buy_quote": 216889.00591 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.895, "high": 0.905, "low": 0.895, "close": 0.899, "volume": 316779.65, "close_time": 1758412799999, "quote_volume": 284974.11382, "trades": 1381, "taker_buy_base": 164601.02, "taker_buy_quote": 148040.73954 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.899, "high": 0.905, "low": 0.896, "close": 0.904, "volume": 370138.05, "close_time": 1758427199999, "quote_volume": 333553.24721, "trades": 1591, "taker_buy_base": 182203.38, "taker_buy_quote": 164238.84544 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.905, "high": 0.907, "low": 0.899, "close": 0.903, "volume": 715388.79, "close_time": 1758441599999, "quote_volume": 645374.07905, "trades": 2314, "taker_buy_base": 361799.8, "taker_buy_quote": 326532.12492 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.904, "high": 0.905, "low": 0.883, "close": 0.896, "volume": 612314.26, "close_time": 1758455999999, "quote_volume": 546776.00932, "trades": 2846, "taker_buy_base": 312220.74, "taker_buy_quote": 278861.75152 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.896, "high": 0.915, "low": 0.894, "close": 0.895, "volume": 795438.99, "close_time": 1758470399999, "quote_volume": 718911.98936, "trades": 3990, "taker_buy_base": 446379.49, "taker_buy_quote": 403243.83531 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.895, "high": 0.897, "low": 0.882, "close": 0.89, "volume": 672423.24, "close_time": 1758484799999, "quote_volume": 598223.13847, "trades": 3245, "taker_buy_base": 298030.61, "taker_buy_quote": 265032.97863 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.89, "high": 0.89, "low": 0.875, "close": 0.876, "volume": 554701.0, "close_time": 1758499199999, "quote_volume": 488988.06478, "trades": 2584, "taker_buy_base": 233780.06, "taker_buy_quote": 206294.53524 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.876, "high": 0.881, "low": 0.836, "close": 0.841, "volume": 1835820.42, "close_time": 1758513599999, "quote_volume": 1570313.97959, "trades": 6354, "taker_buy_base": 927054.39, "taker_buy_quote": 793127.80895 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.84, "high": 0.846, "low": 0.775, "close": 0.797, "volume": 3563332.56, "close_time": 1758527999999, "quote_volume": 2873412.49269, "trades": 10537, "taker_buy_base": 1711103.4, "taker_buy_quote": 1380839.33223 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.797, "high": 0.802, "low": 0.786, "close": 0.793, "volume": 1586731.42, "close_time": 1758542399999, "quote_volume": 1261256.48002, "trades": 3860, "taker_buy_base": 864433.72, "taker_buy_quote": 687441.41456 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.792, "high": 0.806, "low": 0.783, "close": 0.786, "volume": 1319467.99, "close_time": 1758556799999, "quote_volume": 1050527.26386, "trades": 3754, "taker_buy_base": 792068.1, "taker_buy_quote": 631288.54532 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.787, "high": 0.794, "low": 0.779, "close": 0.781, "volume": 1258291.11, "close_time": 1758571199999, "quote_volume": 990675.73035, "trades": 3720, "taker_buy_base": 653239.01, "taker_buy_quote": 514546.26818 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.781, "high": 0.796, "low": 0.781, "close": 0.796, "volume": 667043.47, "close_time": 1758585599999, "quote_volume": 527673.62512, "trades": 2069, "taker_buy_base": 370693.19, "taker_buy_quote": 293255.44798 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.796, "high": 0.801, "low": 0.771, "close": 0.79, "volume": 1022407.24, "close_time": 1758599999999, "quote_volume": 803778.91602, "trades": 4155, "taker_buy_base": 514133.27, "taker_buy_quote": 404626.28854 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.79, "high": 0.808, "low": 0.782, "close": 0.799, "volume": 939727.46, "close_time": 1758614399999, "quote_volume": 747412.02298, "trades": 3957, "taker_buy_base": 572137.53, "taker_buy_quote": 454648.63342 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.799, "high": 0.806, "low": 0.792, "close": 0.798, "volume": 629011.67, "close_time": 1758628799999, "quote_volume": 502564.40392, "trades": 3597, "taker_buy_base": 313131.51, "taker_buy_quote": 250238.44503 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.797, "high": 0.806, "low": 0.789, "close": 0.794, "volume": 925920.57, "close_time": 1758643199999, "quote_volume": 738458.70186, "trades": 4102, "taker_buy_base": 539679.81, "taker_buy_quote": 430542.05976 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.795, "high": 0.803, "low": 0.78, "close": 0.782, "volume": 773253.97, "close_time": 1758657599999, "quote_volume": 610737.29503, "trades": 3783, "taker_buy_base": 350841.32, "taker_buy_quote": 277327.68115 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.782, "high": 0.793, "low": 0.779, "close": 0.783, "volume": 516169.15, "close_time": 1758671999999, "quote_volume": 405772.47895, "trades": 2605, "taker_buy_base": 272627.32, "taker_buy_quote": 214419.79844 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.783, "high": 0.794, "low": 0.764, "close": 0.773, "volume": 1045323.69, "close_time": 1758686399999, "quote_volume": 814059.72663, "trades": 3767, "taker_buy_base": 445436.48, "taker_buy_quote": 347479.95155 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.772, "high": 0.8, "low": 0.76, "close": 0.8, "volume": 1378103.06, "close_time": 1758700799999, "quote_volume": 1073897.22898, "trades": 4309, "taker_buy_base": 571864.91, "taker_buy_quote": 446897.50621 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.8, "high": 0.806, "low": 0.795, "close": 0.803, "volume": 431054.66, "close_time": 1758715199999, "quote_volume": 345235.82557, "trades": 1841, "taker_buy_base": 197070.69, "taker_buy_quote": 157957.65113 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.803, "high": 0.812, "low": 0.795, "close": 0.797, "volume": 1049884.51, "close_time": 1758729599999, "quote_volume": 843046.72944, "trades": 2827, "taker_buy_base": 578142.06, "taker_buy_quote": 464785.50971 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.797, "high": 0.801, "low": 0.791, "close": 0.796, "volume": 374745.98, "close_time": 1758743999999, "quote_volume": 298592.21403, "trades": 1637, "taker_buy_base": 198114.53, "taker_buy_quote": 157929.60737 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.796, "high": 0.797, "low": 0.784, "close": 0.788, "volume": 495832.64, "close_time": 1758758399999, "quote_volume": 391597.94547, "trades": 1654, "taker_buy_base": 235538.48, "taker_buy_quote": 185902.67699 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.788, "high": 0.792, "low": 0.767, "close": 0.775, "volume": 1084166.1, "close_time": 1758772799999, "quote_volume": 845492.07797, "trades": 3753, "taker_buy_base": 442895.31, "taker_buy_quote": 345524.28852 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.775, "high": 0.779, "low": 0.757, "close": 0.765, "volume": 1313451.44, "close_time": 1758787199999, "quote_volume": 1004456.68778, "trades": 4341, "taker_buy_base": 681232.41, "taker_buy_quote": 521408.66086 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.766, "high": 0.772, "low": 0.752, "close": 0.756, "volume": 1241851.84, "close_time": 1758801599999, "quote_volume": 945967.14644, "trades": 4021, "taker_buy_base": 549780.42, "taker_buy_quote": 419936.04289 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.757, "high": 0.771, "low": 0.74, "close": 0.76, "volume": 2043908.3, "close_time": 1758815999999, "quote_volume": 1544169.67418, "trades": 6721, "taker_buy_base": 1138802.99, "taker_buy_quote": 860944.59774 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.76, "high": 0.762, "low": 0.721, "close": 0.74, "volume": 2222573.22, "close_time": 1758830399999, "quote_volume": 1638566.53423, "trades": 6405, "taker_buy_base": 1010828.28, "taker_buy_quote": 744875.93069 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.74, "high": 0.741, "low": 0.722, "close": 0.73, "volume": 1283854.67, "close_time": 1758844799999, "quote_volume": 939886.12853, "trades": 4115, "taker_buy_base": 618204.5, "taker_buy_quote": 452658.66583 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.731, "high": 0.744, "low": 0.729, "close": 0.742, "volume": 977697.96, "close_time": 1758859199999, "quote_volume": 721665.15577, "trades": 4036, "taker_buy_base": 538318.69, "taker_buy_quote": 397376.73435 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.742, "high": 0.743, "low": 0.73, "close": 0.736, "volume": 685682.32, "close_time": 1758873599999, "quote_volume": 505486.51199, "trades": 2790, "taker_buy_base": 297254.72, "taker_buy_quote": 219091.88739 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.736, "high": 0.739, "low": 0.721, "close": 0.73, "volume": 1000759.81, "close_time": 1758887999999, "quote_volume": 728561.59099, "trades": 3839, "taker_buy_base": 609415.39, "taker_buy_quote": 443480.79307 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.73, "high": 0.745, "low": 0.721, "close": 0.74, "volume": 2016006.07, "close_time": 1758902399999, "quote_volume": 1483387.31477, "trades": 5662, "taker_buy_base": 1072361.64, "taker_buy_quote": 788983.21165 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.739, "high": 0.76, "low": 0.739, "close": 0.75, "volume": 963189.54, "close_time": 1758916799999, "quote_volume": 723729.59803, "trades": 3733, "taker_buy_base": 537030.46, "taker_buy_quote": 403886.62331 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.749, "high": 0.756, "low": 0.747, "close": 0.754, "volume": 439818.63, "close_time": 1758931199999, "quote_volume": 330488.91312, "trades": 1815, "taker_buy_base": 241061.08, "taker_buy_quote": 181148.43004 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.754, "high": 0.755, "low": 0.749, "close": 0.751, "volume": 322638.32, "close_time": 1758945599999, "quote_volume": 242553.24396, "trades": 1561, "taker_buy_base": 176366.83, "taker_buy_quote": 132598.9111 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.751, "high": 0.753, "low": 0.744, "close": 0.745, "volume": 409540.8, "close_time": 1758959999999, "quote_volume": 306783.38173, "trades": 1480, "taker_buy_base": 181217.27, "taker_buy_quote": 135823.83199 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.745, "high": 0.747, "low": 0.737, "close": 0.743, "volume": 372873.77, "close_time": 1758974399999, "quote_volume": 276927.2841, "trades": 1980, "taker_buy_base": 206568.11, "taker_buy_quote": 153470.02568 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.743, "high": 0.749, "low": 0.737, "close": 0.748, "volume": 416859.07, "close_time": 1758988799999, "quote_volume": 310074.47739, "trades": 1732, "taker_buy_base": 264077.55, "taker_buy_quote": 196508.8403 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.748, "high": 0.748, "low": 0.734, "close": 0.737, "volume": 472417.24, "close_time": 1759003199999, "quote_volume": 349185.98264, "trades": 2070, "taker_buy_base": 248151.82, "taker_buy_quote": 183510.04488 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.737, "high": 0.745, "low": 0.736, "close": 0.736, "volume": 398891.68, "close_time": 1759017599999, "quote_volume": 294937.65432, "trades": 1970, "taker_buy_base": 180587.65, "taker_buy_quote": 133464.39845 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.736, "high": 0.738, "low": 0.726, "close": 0.73, "volume": 558922.37, "close_time": 1759031999999, "quote_volume": 408882.29663, "trades": 2282, "taker_buy_base": 278135.79, "taker_buy_quote": 203433.76928 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.73, "high": 0.733, "low": 0.723, "close": 0.727, "volume": 365695.67, "close_time": 1759046399999, "quote_volume": 266246.55498, "trades": 1550, "taker_buy_base": 177331.61, "taker_buy_quote": 129164.31776 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.727, "high": 0.728, "low": 0.716, "close": 0.719, "volume": 450719.72, "close_time": 1759060799999, "quote_volume": 325096.49782, "trades": 1583, "taker_buy_base": 191272.1, "taker_buy_quote": 137985.39557 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.719, "high": 0.728, "low": 0.709, "close": 0.727, "volume": 875536.63, "close_time": 1759075199999, "quote_volume": 629365.88306, "trades": 3557, "taker_buy_base": 455495.38, "taker_buy_quote": 328014.49201 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.727, "high": 0.735, "low": 0.724, "close": 0.732, "volume": 1054216.75, "close_time": 1759089599999, "quote_volume": 770558.2445, "trades": 2936, "taker_buy_base": 548219.15, "taker_buy_quote": 399986.79909 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.732, "high": 0.75, "low": 0.732, "close": 0.746, "volume": 722299.49, "close_time": 1759103999999, "quote_volume": 537195.38667, "trades": 2468, "taker_buy_base": 395334.13, "taker_buy_quote": 293894.00083 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.746, "high": 0.746, "low": 0.736, "close": 0.739, "volume": 426502.38, "close_time": 1759118399999, "quote_volume": 315846.55894, "trades": 2197, "taker_buy_base": 226070.99, "taker_buy_quote": 167448.69431 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.739, "high": 0.739, "low": 0.722, "close": 0.727, "volume": 317375.49, "close_time": 1759132799999, "quote_volume": 231838.81456, "trades": 1307, "taker_buy_base": 154018.54, "taker_buy_quote": 112539.88379 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.727, "high": 0.728, "low": 0.703, "close": 0.704, "volume": 553441.97, "close_time": 1759147199999, "quote_volume": 395358.57899, "trades": 2184, "taker_buy_base": 199451.89, "taker_buy_quote": 142595.30591 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.704, "high": 0.736, "low": 0.697, "close": 0.719, "volume": 1940083.92, "close_time": 1759161599999, "quote_volume": 1386878.44922, "trades": 5587, "taker_buy_base": 1100098.82, "taker_buy_quote": 787090.50554 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.719, "high": 0.726, "low": 0.709, "close": 0.726, "volume": 782234.89, "close_time": 1759175999999, "quote_volume": 562282.13141, "trades": 3185, "taker_buy_base": 431237.75, "taker_buy_quote": 310031.26733 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.725, "high": 0.738, "low": 0.725, "close": 0.729, "volume": 611939.43, "close_time": 1759190399999, "quote_volume": 448631.66609, "trades": 2366, "taker_buy_base": 351183.6, "taker_buy_quote": 257437.30867 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.729, "high": 0.731, "low": 0.714, "close": 0.719, "volume": 738362.84, "close_time": 1759204799999, "quote_volume": 533820.03125, "trades": 2430, "taker_buy_base": 395367.76, "taker_buy_quote": 285963.4676 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.719, "high": 0.728, "low": 0.717, "close": 0.718, "volume": 585019.22, "close_time": 1759219199999, "quote_volume": 423226.43578, "trades": 1716, "taker_buy_base": 302525.97, "taker_buy_quote": 218913.79268 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.717, "high": 0.718, "low": 0.704, "close": 0.711, "volume": 680382.98, "close_time": 1759233599999, "quote_volume": 484405.36396, "trades": 2682, "taker_buy_base": 353580.75, "taker_buy_quote": 251512.28159 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.71, "high": 0.711, "low": 0.689, "close": 0.7, "volume": 964924.93, "close_time": 1759247999999, "quote_volume": 676746.53799, "trades": 3075, "taker_buy_base": 466845.51, "taker_buy_quote": 327439.15865 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.699, "high": 0.72, "low": 0.695, "close": 0.719, "volume": 949678.17, "close_time": 1759262399999, "quote_volume": 670147.83966, "trades": 2635, "taker_buy_base": 574657.66, "taker_buy_quote": 406067.07919 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.719, "high": 0.729, "low": 0.718, "close": 0.728, "volume": 725697.44, "close_time": 1759276799999, "quote_volume": 524544.08403, "trades": 2290, "taker_buy_base": 407542.34, "taker_buy_quote": 294643.7448 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.729, "high": 0.731, "low": 0.721, "close": 0.721, "volume": 502674.11, "close_time": 1759291199999, "quote_volume": 365347.05411, "trades": 2031, "taker_buy_base": 275573.34, "taker_buy_quote": 200296.68674 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.721, "high": 0.728, "low": 0.713, "close": 0.716, "volume": 497025.27, "close_time": 1759305599999, "quote_volume": 357804.41942, "trades": 1526, "taker_buy_base": 251491.35, "taker_buy_quote": 180948.71002 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.715, "high": 0.756, "low": 0.715, "close": 0.746, "volume": 1830378.3, "close_time": 1759319999999, "quote_volume": 1360063.34638, "trades": 3681, "taker_buy_base": 907007.55, "taker_buy_quote": 672748.0518 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.746, "high": 0.757, "low": 0.74, "close": 0.756, "volume": 940340.26, "close_time": 1759334399999, "quote_volume": 704597.31015, "trades": 3542, "taker_buy_base": 492323.83, "taker_buy_quote": 369323.96987 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.757, "high": 0.768, "low": 0.747, "close": 0.764, "volume": 984363.64, "close_time": 1759348799999, "quote_volume": 744840.93154, "trades": 3729, "taker_buy_base": 502328.31, "taker_buy_quote": 380719.15564 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.764, "high": 0.767, "low": 0.757, "close": 0.766, "volume": 517748.41, "close_time": 1759363199999, "quote_volume": 394330.84103, "trades": 1551, "taker_buy_base": 239711.6, "taker_buy_quote": 182687.70934 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.766, "high": 0.789, "low": 0.764, "close": 0.784, "volume": 660809.47, "close_time": 1759377599999, "quote_volume": 512488.67173, "trades": 2506, "taker_buy_base": 394439.01, "taker_buy_quote": 306229.32556 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.784, "high": 0.791, "low": 0.78, "close": 0.781, "volume": 667317.36, "close_time": 1759391999999, "quote_volume": 524794.34655, "trades": 1903, "taker_buy_base": 292567.79, "taker_buy_quote": 230305.65478 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.781, "high": 0.784, "low": 0.774, "close": 0.777, "volume": 424475.73, "close_time": 1759406399999, "quote_volume": 330491.80896, "trades": 1403, "taker_buy_base": 220679.5, "taker_buy_quote": 171850.87217 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.777, "high": 0.782, "low": 0.756, "close": 0.777, "volume": 1003877.95, "close_time": 1759420799999, "quote_volume": 773263.57512, "trades": 3213, "taker_buy_base": 515374.71, "taker_buy_quote": 397062.77288 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.777, "high": 0.798, "low": 0.774, "close": 0.795, "volume": 1396503.89, "close_time": 1759435199999, "quote_volume": 1098695.96776, "trades": 4134, "taker_buy_base": 700346.98, "taker_buy_quote": 551266.63694 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.795, "high": 0.799, "low": 0.785, "close": 0.788, "volume": 578645.88, "close_time": 1759449599999, "quote_volume": 458476.0269, "trades": 1920, "taker_buy_base": 280693.41, "taker_buy_quote": 222364.03888 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.789, "high": 0.789, "low": 0.77, "close": 0.772, "volume": 684617.4, "close_time": 1759463999999, "quote_volume": 531615.29852, "trades": 2638, "taker_buy_base": 342557.4, "taker_buy_quote": 265960.44526 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.772, "high": 0.779, "low": 0.764, "close": 0.772, "volume": 478772.72, "close_time": 1759478399999, "quote_volume": 368685.38724, "trades": 2059, "taker_buy_base": 261877.0, "taker_buy_quote": 201725.95531 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.772, "high": 0.779, "low": 0.766, "close": 0.769, "volume": 765166.75, "close_time": 1759492799999, "quote_volume": 591329.58042, "trades": 2155, "taker_buy_base": 478051.65, "taker_buy_quote": 369441.92245 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.769, "high": 0.788, "low": 0.76, "close": 0.787, "volume": 1053855.7, "close_time": 1759507199999, "quote_volume": 810652.90333, "trades": 3933, "taker_buy_base": 570421.45, "taker_buy_quote": 439314.95976 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.787, "high": 0.802, "low": 0.76, "close": 0.786, "volume": 2257246.78, "close_time": 1759521599999, "quote_volume": 1763549.21872, "trades": 7614, "taker_buy_base": 1132169.36, "taker_buy_quote": 883683.46427 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.787, "high": 0.798, "low": 0.782, "close": 0.787, "volume": 840352.72, "close_time": 1759535999999, "quote_volume": 664398.47725, "trades": 2970, "taker_buy_base": 450316.1, "taker_buy_quote": 356054.12594 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.787, "high": 0.795, "low": 0.77, "close": 0.777, "volume": 735172.11, "close_time": 1759550399999, "quote_volume": 572096.8034, "trades": 2878, "taker_buy_base": 428837.13, "taker_buy_quote": 333826.74685 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.777, "high": 0.802, "low": 0.774, "close": 0.79, "volume": 1831513.78, "close_time": 1759564799999, "quote_volume": 1446101.28821, "trades": 4477, "taker_buy_base": 998127.8, "taker_buy_quote": 788106.46041 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.79, "high": 0.793, "low": 0.765, "close": 0.769, "volume": 1303724.79, "close_time": 1759579199999, "quote_volume": 1012182.10339, "trades": 3494, "taker_buy_base": 687682.28, "taker_buy_quote": 533126.35221 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.769, "high": 0.772, "low": 0.745, "close": 0.747, "volume": 838739.45, "close_time": 1759593599999, "quote_volume": 634779.57456, "trades": 2706, "taker_buy_base": 350695.37, "taker_buy_quote": 265762.74421 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.747, "high": 0.757, "low": 0.741, "close": 0.755, "volume": 1325251.41, "close_time": 1759607999999, "quote_volume": 996474.01622, "trades": 3109, "taker_buy_base": 717024.02, "taker_buy_quote": 538856.76282 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.754, "high": 0.758, "low": 0.752, "close": 0.755, "volume": 480479.67, "close_time": 1759622399999, "quote_volume": 362892.3259, "trades": 2091, "taker_buy_base": 271415.74, "taker_buy_quote": 205010.80697 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.756, "high": 0.78, "low": 0.746, "close": 0.772, "volume": 1110396.12, "close_time": 1759636799999, "quote_volume": 847015.62465, "trades": 3333, "taker_buy_base": 725452.29, "taker_buy_quote": 553238.81408 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.773, "high": 0.8, "low": 0.769, "close": 0.799, "volume": 1227494.14, "close_time": 1759651199999, "quote_volume": 961852.87406, "trades": 3746, "taker_buy_base": 616579.04, "taker_buy_quote": 483402.43619 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8, "high": 0.809, "low": 0.778, "close": 0.784, "volume": 1450758.62, "close_time": 1759665599999, "quote_volume": 1153723.04972, "trades": 4774, "taker_buy_base": 670794.32, "taker_buy_quote": 534356.0831 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.783, "high": 0.795, "low": 0.776, "close": 0.791, "volume": 862841.42, "close_time": 1759679999999, "quote_volume": 677478.62606, "trades": 2813, "taker_buy_base": 408838.81, "taker_buy_quote": 321372.27727 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.792, "high": 0.793, "low": 0.764, "close": 0.764, "volume": 923041.19, "close_time": 1759694399999, "quote_volume": 718227.74948, "trades": 2939, "taker_buy_base": 457055.43, "taker_buy_quote": 356176.13411 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.764, "high": 0.77, "low": 0.762, "close": 0.763, "volume": 393428.38, "close_time": 1759708799999, "quote_volume": 300948.50721, "trades": 1521, "taker_buy_base": 187884.85, "taker_buy_quote": 143724.06434 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.763, "high": 0.771, "low": 0.752, "close": 0.764, "volume": 646092.89, "close_time": 1759723199999, "quote_volume": 492037.90369, "trades": 2716, "taker_buy_base": 341636.74, "taker_buy_quote": 260445.11964 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.763, "high": 0.775, "low": 0.755, "close": 0.761, "volume": 525581.77, "close_time": 1759737599999, "quote_volume": 401194.39053, "trades": 1737, "taker_buy_base": 278275.73, "taker_buy_quote": 212687.94488 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.762, "high": 0.781, "low": 0.762, "close": 0.776, "volume": 804989.46, "close_time": 1759751999999, "quote_volume": 623745.97505, "trades": 3068, "taker_buy_base": 460879.37, "taker_buy_quote": 357220.95025 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.776, "high": 0.806, "low": 0.775, "close": 0.804, "volume": 1807855.2, "close_time": 1759766399999, "quote_volume": 1428662.41817, "trades": 5270, "taker_buy_base": 955533.15, "taker_buy_quote": 754877.32508 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.804, "high": 0.815, "low": 0.797, "close": 0.806, "volume": 1194990.67, "close_time": 1759780799999, "quote_volume": 963374.69793, "trades": 4090, "taker_buy_base": 627875.91, "taker_buy_quote": 506514.99972 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.806, "high": 0.809, "low": 0.799, "close": 0.803, "volume": 395673.87, "close_time": 1759795199999, "quote_volume": 317821.18938, "trades": 1983, "taker_buy_base": 199278.1, "taker_buy_quote": 160128.85308 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.803, "high": 0.809, "low": 0.798, "close": 0.803, "volume": 299167.47, "close_time": 1759809599999, "quote_volume": 240096.73155, "trades": 1390, "taker_buy_base": 167734.63, "taker_buy_quote": 134684.34276 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.803, "high": 0.809, "low": 0.781, "close": 0.785, "volume": 577320.74, "close_time": 1759823999999, "quote_volume": 457786.75312, "trades": 2670, "taker_buy_base": 326929.41, "taker_buy_quote": 258845.72793 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.784, "high": 0.794, "low": 0.762, "close": 0.793, "volume": 1009613.31, "close_time": 1759838399999, "quote_volume": 784499.28278, "trades": 3549, "taker_buy_base": 479146.49, "taker_buy_quote": 372301.37321 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.793, "high": 0.797, "low": 0.744, "close": 0.749, "volume": 2249222.52, "close_time": 1759852799999, "quote_volume": 1717323.24955, "trades": 7719, "taker_buy_base": 1228554.18, "taker_buy_quote": 937786.28094 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.749, "high": 0.764, "low": 0.739, "close": 0.741, "volume": 1244699.4, "close_time": 1759867199999, "quote_volume": 936326.85074, "trades": 4071, "taker_buy_base": 467403.18, "taker_buy_quote": 350164.81275 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.741, "high": 0.751, "low": 0.734, "close": 0.737, "volume": 507327.08, "close_time": 1759881599999, "quote_volume": 376597.03177, "trades": 2145, "taker_buy_base": 279935.41, "taker_buy_quote": 208015.69214 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.736, "high": 0.745, "low": 0.724, "close": 0.728, "volume": 468877.68, "close_time": 1759895999999, "quote_volume": 344974.33243, "trades": 2066, "taker_buy_base": 219045.07, "taker_buy_quote": 161544.34499 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.728, "high": 0.733, "low": 0.721, "close": 0.729, "volume": 440454.56, "close_time": 1759910399999, "quote_volume": 320102.74137, "trades": 1946, "taker_buy_base": 213486.78, "taker_buy_quote": 155202.02025 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.73, "high": 0.741, "low": 0.727, "close": 0.727, "volume": 468558.52, "close_time": 1759924799999, "quote_volume": 344200.43716, "trades": 1981, "taker_buy_base": 255281.02, "taker_buy_quote": 187419.2171 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.728, "high": 0.742, "low": 0.72, "close": 0.726, "volume": 706854.08, "close_time": 1759939199999, "quote_volume": 516457.11651, "trades": 3337, "taker_buy_base": 413585.35, "taker_buy_quote": 302404.01766 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.726, "high": 0.752, "low": 0.724, "close": 0.744, "volume": 980850.37, "close_time": 1759953599999, "quote_volume": 728611.87484, "trades": 3248, "taker_buy_base": 500336.27, "taker_buy_quote": 371767.23779 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.744, "high": 0.75, "low": 0.739, "close": 0.745, "volume": 518655.14, "close_time": 1759967999999, "quote_volume": 385776.51422, "trades": 1800, "taker_buy_base": 269082.26, "taker_buy_quote": 200256.4713 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.745, "high": 0.748, "low": 0.718, "close": 0.728, "volume": 717853.65, "close_time": 1759982399999, "quote_volume": 524875.48102, "trades": 2726, "taker_buy_base": 283005.7, "taker_buy_quote": 207370.18293 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.728, "high": 0.739, "low": 0.72, "close": 0.721, "volume": 358049.12, "close_time": 1759996799999, "quote_volume": 260990.92682, "trades": 1855, "taker_buy_base": 148293.32, "taker_buy_quote": 108149.35053 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.721, "high": 0.721, "low": 0.703, "close": 0.708, "volume": 901691.48, "close_time": 1760011199999, "quote_volume": 639788.34111, "trades": 2755, "taker_buy_base": 427505.27, "taker_buy_quote": 303388.57428 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.708, "high": 0.717, "low": 0.69, "close": 0.697, "volume": 1569502.97, "close_time": 1760025599999, "quote_volume": 1102080.8904, "trades": 4151, "taker_buy_base": 818717.36, "taker_buy_quote": 575994.86245 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.697, "high": 0.706, "low": 0.688, "close": 0.704, "volume": 890666.21, "close_time": 1760039999999, "quote_volume": 622416.05032, "trades": 2958, "taker_buy_base": 509714.31, "taker_buy_quote": 356709.39046 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.705, "high": 0.712, "low": 0.703, "close": 0.707, "volume": 472962.8, "close_time": 1760054399999, "quote_volume": 334098.81371, "trades": 1881, "taker_buy_base": 226190.61, "taker_buy_quote": 159868.99122 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.73, "low": 0.706, "close": 0.724, "volume": 953869.87, "close_time": 1760068799999, "quote_volume": 686857.47295, "trades": 2670, "taker_buy_base": 474663.39, "taker_buy_quote": 342341.21943 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.725, "high": 0.731, "low": 0.714, "close": 0.714, "volume": 458756.59, "close_time": 1760083199999, "quote_volume": 331121.18605, "trades": 2211, "taker_buy_base": 195197.11, "taker_buy_quote": 140959.95469 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.714, "high": 0.727, "low": 0.712, "close": 0.727, "volume": 438692.13, "close_time": 1760097599999, "quote_volume": 316006.96973, "trades": 1988, "taker_buy_base": 232639.16, "taker_buy_quote": 167714.75072 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.727, "high": 0.743, "low": 0.678, "close": 0.68, "volume": 3303187.28, "close_time": 1760111999999, "quote_volume": 2342559.65059, "trades": 9352, "taker_buy_base": 1495813.21, "taker_buy_quote": 1064771.83275 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.681, "high": 0.689, "low": 0.652, "close": 0.66, "volume": 2261721.07, "close_time": 1760126399999, "quote_volume": 1516222.89706, "trades": 7180, "taker_buy_base": 906416.31, "taker_buy_quote": 609734.97009 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.661, "high": 0.668, "low": 0.141, "close": 0.464, "volume": 23065700.42, "close_time": 1760140799999, "quote_volume": 10382927.23825, "trades": 95271, "taker_buy_base": 10720944.58, "taker_buy_quote": 4821193.14563 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.464, "high": 0.506, "low": 0.454, "close": 0.492, "volume": 11770713.32, "close_time": 1760155199999, "quote_volume": 5676022.87166, "trades": 24890, "taker_buy_base": 6019592.71, "taker_buy_quote": 2903851.93872 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.491, "high": 0.501, "low": 0.477, "close": 0.493, "volume": 6428218.2, "close_time": 1760169599999, "quote_volume": 3151365.62081, "trades": 7436, "taker_buy_base": 3189224.89, "taker_buy_quote": 1563359.63517 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.493, "high": 0.523, "low": 0.49, "close": 0.508, "volume": 4344885.97, "close_time": 1760183999999, "quote_volume": 2214997.6385, "trades": 6172, "taker_buy_base": 2226598.24, "taker_buy_quote": 1135641.86898 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.508, "high": 0.518, "low": 0.491, "close": 0.51, "volume": 1573269.24, "close_time": 1760198399999, "quote_volume": 792600.60274, "trades": 3746, "taker_buy_base": 717030.92, "taker_buy_quote": 361169.40503 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.509, "high": 0.515, "low": 0.475, "close": 0.481, "volume": 2659455.61, "close_time": 1760212799999, "quote_volume": 1318033.79982, "trades": 4969, "taker_buy_base": 1285561.36, "taker_buy_quote": 637005.69889 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.48, "high": 0.483, "low": 0.459, "close": 0.48, "volume": 5197821.67, "close_time": 1760227199999, "quote_volume": 2465187.63732, "trades": 8236, "taker_buy_base": 2484032.61, "taker_buy_quote": 1177698.54715 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.48, "high": 0.485, "low": 0.463, "close": 0.474, "volume": 4462571.13, "close_time": 1760241599999, "quote_volume": 2115177.40702, "trades": 9120, "taker_buy_base": 2354253.57, "taker_buy_quote": 1116815.87944 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.474, "high": 0.49, "low": 0.473, "close": 0.485, "volume": 3514274.25, "close_time": 1760255999999, "quote_volume": 1701337.13576, "trades": 7874, "taker_buy_base": 1773402.82, "taker_buy_quote": 858550.20325 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.485, "high": 0.488, "low": 0.471, "close": 0.478, "volume": 2295359.91, "close_time": 1760270399999, "quote_volume": 1100269.4586, "trades": 4678, "taker_buy_base": 1105574.97, "taker_buy_quote": 529825.38274 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.477, "high": 0.541, "low": 0.477, "close": 0.537, "volume": 8838328.32, "close_time": 1760284799999, "quote_volume": 4475344.60997, "trades": 12476, "taker_buy_base": 4317910.07, "taker_buy_quote": 2187035.75722 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.537, "high": 0.58, "low": 0.536, "close": 0.568, "volume": 6810053.84, "close_time": 1760299199999, "quote_volume": 3811158.76821, "trades": 13294, "taker_buy_base": 3282867.81, "taker_buy_quote": 1836460.00299 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.567, "high": 0.575, "low": 0.548, "close": 0.553, "volume": 4875722.61, "close_time": 1760313599999, "quote_volume": 2726369.72848, "trades": 11000, "taker_buy_base": 2483015.96, "taker_buy_quote": 1389674.47825 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.553, "high": 0.558, "low": 0.537, "close": 0.549, "volume": 6068901.33, "close_time": 1760327999999, "quote_volume": 3307804.6446, "trades": 10043, "taker_buy_base": 3024977.83, "taker_buy_quote": 1648974.97929 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.549, "high": 0.574, "low": 0.545, "close": 0.559, "volume": 3438604.15, "close_time": 1760342399999, "quote_volume": 1908947.68028, "trades": 7520, "taker_buy_base": 1651386.55, "taker_buy_quote": 916989.50493 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.56, "high": 0.569, "low": 0.544, "close": 0.563, "volume": 4827470.42, "close_time": 1760356799999, "quote_volume": 2708345.55473, "trades": 11041, "taker_buy_base": 2346537.72, "taker_buy_quote": 1316988.86122 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.562, "high": 0.584, "low": 0.556, "close": 0.578, "volume": 7673090.13, "close_time": 1760371199999, "quote_volume": 4352878.35502, "trades": 26195, "taker_buy_base": 3903599.93, "taker_buy_quote": 2216015.72299 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.577, "high": 0.599, "low": 0.572, "close": 0.596, "volume": 4395143.88, "close_time": 1760385599999, "quote_volume": 2574674.43088, "trades": 23088, "taker_buy_base": 2312290.82, "taker_buy_quote": 1354123.405 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.596, "high": 0.619, "low": 0.594, "close": 0.606, "volume": 2904085.39, "close_time": 1760399999999, "quote_volume": 1757305.01218, "trades": 10060, "taker_buy_base": 1465185.7, "taker_buy_quote": 886779.84272 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.605, "high": 0.612, "low": 0.587, "close": 0.588, "volume": 3501735.95, "close_time": 1760414399999, "quote_volume": 2101424.48096, "trades": 9961, "taker_buy_base": 1630173.53, "taker_buy_quote": 978750.64733 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.588, "high": 0.591, "low": 0.54, "close": 0.547, "volume": 6860071.0, "close_time": 1760428799999, "quote_volume": 3867465.77769, "trades": 14516, "taker_buy_base": 3265673.03, "taker_buy_quote": 1841049.49922 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.547, "high": 0.557, "low": 0.533, "close": 0.545, "volume": 5009826.96, "close_time": 1760443199999, "quote_volume": 2732956.10462, "trades": 12579, "taker_buy_base": 2446583.13, "taker_buy_quote": 1335258.94115 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.546, "high": 0.578, "low": 0.528, "close": 0.574, "volume": 5980175.74, "close_time": 1760457599999, "quote_volume": 3281873.829, "trades": 14576, "taker_buy_base": 3026469.93, "taker_buy_quote": 1664521.52598 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.574, "high": 0.589, "low": 0.567, "close": 0.576, "volume": 4527196.76, "close_time": 1760471999999, "quote_volume": 2620784.55691, "trades": 15214, "taker_buy_base": 2014638.36, "taker_buy_quote": 1167373.11973 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.576, "high": 0.587, "low": 0.57, "close": 0.583, "volume": 1486542.84, "close_time": 1760486399999, "quote_volume": 862354.23835, "trades": 5537, "taker_buy_base": 838648.09, "taker_buy_quote": 486651.90506 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.583, "high": 0.586, "low": 0.572, "close": 0.575, "volume": 2324887.25, "close_time": 1760500799999, "quote_volume": 1345100.10821, "trades": 7209, "taker_buy_base": 1174873.9, "taker_buy_quote": 679752.79345 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.575, "high": 0.595, "low": 0.573, "close": 0.589, "volume": 2016119.84, "close_time": 1760515199999, "quote_volume": 1184424.03776, "trades": 6027, "taker_buy_base": 1010113.9, "taker_buy_quote": 593589.80017 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.589, "high": 0.598, "low": 0.568, "close": 0.571, "volume": 2813620.17, "close_time": 1760529599999, "quote_volume": 1641557.28225, "trades": 8774, "taker_buy_base": 1367646.17, "taker_buy_quote": 798672.82576 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.571, "high": 0.573, "low": 0.541, "close": 0.548, "volume": 4470956.31, "close_time": 1760543999999, "quote_volume": 2476280.63723, "trades": 15206, "taker_buy_base": 2198432.56, "taker_buy_quote": 1217111.73359 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.548, "high": 0.554, "low": 0.543, "close": 0.545, "volume": 3029101.46, "close_time": 1760558399999, "quote_volume": 1661255.60871, "trades": 8220, "taker_buy_base": 1440660.72, "taker_buy_quote": 790136.32305 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.545, "high": 0.55, "low": 0.537, "close": 0.542, "volume": 2977285.16, "close_time": 1760572799999, "quote_volume": 1614685.31262, "trades": 6889, "taker_buy_base": 1443661.67, "taker_buy_quote": 782846.57522 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.543, "high": 0.552, "low": 0.542, "close": 0.545, "volume": 1547267.52, "close_time": 1760587199999, "quote_volume": 844790.21854, "trades": 3139, "taker_buy_base": 767455.9, "taker_buy_quote": 419277.03105 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.545, "high": 0.557, "low": 0.543, "close": 0.549, "volume": 1202223.82, "close_time": 1760601599999, "quote_volume": 660674.28169, "trades": 3831, "taker_buy_base": 605153.74, "taker_buy_quote": 332926.27641 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.55, "high": 0.561, "low": 0.524, "close": 0.556, "volume": 3101314.7, "close_time": 1760615999999, "quote_volume": 1693378.07213, "trades": 7778, "taker_buy_base": 1494775.71, "taker_buy_quote": 817705.01086 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.557, "high": 0.561, "low": 0.52, "close": 0.524, "volume": 4797283.9, "close_time": 1760630399999, "quote_volume": 2585913.41243, "trades": 12600, "taker_buy_base": 2232329.02, "taker_buy_quote": 1204763.59663 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.524, "high": 0.54, "low": 0.514, "close": 0.521, "volume": 4768894.24, "close_time": 1760644799999, "quote_volume": 2503331.4084, "trades": 12030, "taker_buy_base": 2308939.37, "taker_buy_quote": 1212818.26248 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.522, "high": 0.526, "low": 0.51, "close": 0.524, "volume": 1770609.46, "close_time": 1760659199999, "quote_volume": 917898.88658, "trades": 4754, "taker_buy_base": 758553.01, "taker_buy_quote": 393366.18218 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.523, "high": 0.539, "low": 0.523, "close": 0.53, "volume": 2084645.5, "close_time": 1760673599999, "quote_volume": 1108991.42554, "trades": 3282, "taker_buy_base": 1033242.92, "taker_buy_quote": 549507.23988 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.529, "high": 0.531, "low": 0.485, "close": 0.486, "volume": 5442989.02, "close_time": 1760687999999, "quote_volume": 2727663.62221, "trades": 8607, "taker_buy_base": 2700325.16, "taker_buy_quote": 1351895.7985 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.487, "high": 0.506, "low": 0.472, "close": 0.499, "volume": 10567542.42, "close_time": 1760702399999, "quote_volume": 5129504.10107, "trades": 14537, "taker_buy_base": 5148362.46, "taker_buy_quote": 2499898.71353 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.499, "high": 0.508, "low": 0.493, "close": 0.506, "volume": 4220592.26, "close_time": 1760716799999, "quote_volume": 2112228.70649, "trades": 7118, "taker_buy_base": 2179675.37, "taker_buy_quote": 1090713.7904 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.506, "high": 0.517, "low": 0.498, "close": 0.503, "volume": 2202263.06, "close_time": 1760731199999, "quote_volume": 1114420.59188, "trades": 4609, "taker_buy_base": 1043624.7, "taker_buy_quote": 528219.8708 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.504, "high": 0.515, "low": 0.501, "close": 0.507, "volume": 891443.01, "close_time": 1760745599999, "quote_volume": 453994.70808, "trades": 1889, "taker_buy_base": 458220.46, "taker_buy_quote": 233340.85087 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.507, "high": 0.523, "low": 0.506, "close": 0.519, "volume": 493735.36, "close_time": 1760759999999, "quote_volume": 255085.93839, "trades": 1679, "taker_buy_base": 219176.82, "taker_buy_quote": 113063.6756 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.519, "high": 0.525, "low": 0.511, "close": 0.513, "volume": 709949.02, "close_time": 1760774399999, "quote_volume": 366848.58093, "trades": 2142, "taker_buy_base": 280347.83, "taker_buy_quote": 145027.34503 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.513, "high": 0.522, "low": 0.513, "close": 0.52, "volume": 571001.56, "close_time": 1760788799999, "quote_volume": 295077.85817, "trades": 1354, "taker_buy_base": 320913.63, "taker_buy_quote": 165731.36001 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.52, "high": 0.523, "low": 0.508, "close": 0.513, "volume": 568467.13, "close_time": 1760803199999, "quote_volume": 292883.10008, "trades": 1783, "taker_buy_base": 273107.75, "taker_buy_quote": 140804.01899 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.513, "high": 0.521, "low": 0.507, "close": 0.518, "volume": 465137.93, "close_time": 1760817599999, "quote_volume": 238824.59013, "trades": 1301, "taker_buy_base": 212667.56, "taker_buy_quote": 109055.03407 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.518, "high": 0.522, "low": 0.515, "close": 0.516, "volume": 227960.06, "close_time": 1760831999999, "quote_volume": 118073.46241, "trades": 725, "taker_buy_base": 115202.1, "taker_buy_quote": 59683.76371 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.515, "high": 0.521, "low": 0.511, "close": 0.52, "volume": 457078.05, "close_time": 1760846399999, "quote_volume": 235802.63805, "trades": 1371, "taker_buy_base": 197020.76, "taker_buy_quote": 101617.28451 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.52, "high": 0.521, "low": 0.511, "close": 0.515, "volume": 308780.55, "close_time": 1760860799999, "quote_volume": 159094.32328, "trades": 1236, "taker_buy_base": 126923.06, "taker_buy_quote": 65532.49766 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.516, "high": 0.532, "low": 0.508, "close": 0.526, "volume": 2075284.44, "close_time": 1760875199999, "quote_volume": 1080454.42169, "trades": 4941, "taker_buy_base": 1009385.69, "taker_buy_quote": 525776.12012 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.525, "high": 0.535, "low": 0.518, "close": 0.532, "volume": 2371963.72, "close_time": 1760889599999, "quote_volume": 1250021.97686, "trades": 3952, "taker_buy_base": 1112676.36, "taker_buy_quote": 586331.88717 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.532, "high": 0.543, "low": 0.53, "close": 0.537, "volume": 1666842.74, "close_time": 1760903999999, "quote_volume": 894839.14038, "trades": 2991, "taker_buy_base": 803027.79, "taker_buy_quote": 430601.48622 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.537, "high": 0.539, "low": 0.531, "close": 0.531, "volume": 617988.07, "close_time": 1760918399999, "quote_volume": 331331.37392, "trades": 1262, "taker_buy_base": 325242.42, "taker_buy_quote": 174539.00045 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.531, "high": 0.55, "low": 0.519, "close": 0.548, "volume": 802510.52, "close_time": 1760932799999, "quote_volume": 422658.73616, "trades": 2635, "taker_buy_base": 297806.71, "taker_buy_quote": 157559.07536 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.549, "high": 0.557, "low": 0.542, "close": 0.553, "volume": 762734.42, "close_time": 1760947199999, "quote_volume": 419372.01491, "trades": 2086, "taker_buy_base": 396505.76, "taker_buy_quote": 218125.2669 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.553, "high": 0.561, "low": 0.547, "close": 0.551, "volume": 1415530.0, "close_time": 1760961599999, "quote_volume": 781839.68125, "trades": 5074, "taker_buy_base": 651599.98, "taker_buy_quote": 360281.38409 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.551, "high": 0.56, "low": 0.55, "close": 0.55, "volume": 1135453.1, "close_time": 1760975999999, "quote_volume": 628619.07595, "trades": 3721, "taker_buy_base": 517252.03, "taker_buy_quote": 286557.30799 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.549, "high": 0.55, "low": 0.537, "close": 0.547, "volume": 1394480.2, "close_time": 1760990399999, "quote_volume": 758362.22197, "trades": 3694, "taker_buy_base": 617897.61, "taker_buy_quote": 336162.71104 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.546, "high": 0.552, "low": 0.541, "close": 0.542, "volume": 411438.77, "close_time": 1761004799999, "quote_volume": 224573.32112, "trades": 1471, "taker_buy_base": 163944.93, "taker_buy_quote": 89546.43589 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.541, "high": 0.544, "low": 0.527, "close": 0.527, "volume": 736712.94, "close_time": 1761019199999, "quote_volume": 395013.58414, "trades": 2360, "taker_buy_base": 258471.38, "taker_buy_quote": 138812.59851 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.527, "high": 0.528, "low": 0.517, "close": 0.523, "volume": 1272234.46, "close_time": 1761033599999, "quote_volume": 664162.64801, "trades": 3562, "taker_buy_base": 395088.28, "taker_buy_quote": 205998.04646 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.522, "high": 0.527, "low": 0.516, "close": 0.523, "volume": 839254.32, "close_time": 1761047999999, "quote_volume": 437763.24457, "trades": 1946, "taker_buy_base": 291918.38, "taker_buy_quote": 152222.85594 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.522, "high": 0.578, "low": 0.522, "close": 0.568, "volume": 2654583.84, "close_time": 1761062399999, "quote_volume": 1469139.76828, "trades": 10338, "taker_buy_base": 1433691.83, "taker_buy_quote": 795229.60878 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.568, "high": 0.584, "low": 0.563, "close": 0.567, "volume": 1753469.71, "close_time": 1761076799999, "quote_volume": 1002240.32405, "trades": 7188, "taker_buy_base": 818815.3, "taker_buy_quote": 468385.41782 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.566, "high": 0.567, "low": 0.525, "close": 0.527, "volume": 1602769.98, "close_time": 1761091199999, "quote_volume": 877888.84538, "trades": 8424, "taker_buy_base": 601643.07, "taker_buy_quote": 328135.17282 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.527, "high": 0.533, "low": 0.516, "close": 0.52, "volume": 1059263.45, "close_time": 1761105599999, "quote_volume": 554885.83681, "trades": 5867, "taker_buy_base": 431774.84, "taker_buy_quote": 226141.1268 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.52, "high": 0.525, "low": 0.508, "close": 0.514, "volume": 1183472.16, "close_time": 1761119999999, "quote_volume": 608629.78416, "trades": 5625, "taker_buy_base": 744002.01, "taker_buy_quote": 382662.50182 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.513, "high": 0.514, "low": 0.501, "close": 0.51, "volume": 1104515.81, "close_time": 1761134399999, "quote_volume": 561962.92282, "trades": 5257, "taker_buy_base": 442570.01, "taker_buy_quote": 225048.63395 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.509, "high": 0.517, "low": 0.499, "close": 0.508, "volume": 1739238.49, "close_time": 1761148799999, "quote_volume": 885880.25874, "trades": 6893, "taker_buy_base": 866942.71, "taker_buy_quote": 442099.41861 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.508, "high": 0.51, "low": 0.488, "close": 0.495, "volume": 1791547.19, "close_time": 1761163199999, "quote_volume": 897754.38659, "trades": 4167, "taker_buy_base": 807518.99, "taker_buy_quote": 404703.23792 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.495, "high": 0.497, "low": 0.473, "close": 0.491, "volume": 2278414.55, "close_time": 1761177599999, "quote_volume": 1105492.09846, "trades": 4903, "taker_buy_base": 1232174.46, "taker_buy_quote": 597455.18156 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.491, "high": 0.504, "low": 0.489, "close": 0.503, "volume": 375284.02, "close_time": 1761191999999, "quote_volume": 186275.21891, "trades": 1219, "taker_buy_base": 197115.36, "taker_buy_quote": 97830.71777 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.502, "high": 0.515, "low": 0.502, "close": 0.51, "volume": 1225560.6, "close_time": 1761206399999, "quote_volume": 623969.7955, "trades": 2277, "taker_buy_base": 710261.94, "taker_buy_quote": 361503.8697 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.511, "high": 0.515, "low": 0.503, "close": 0.505, "volume": 596913.26, "close_time": 1761220799999, "quote_volume": 304248.62379, "trades": 1195, "taker_buy_base": 258842.56, "taker_buy_quote": 131902.34293 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.505, "high": 0.52, "low": 0.498, "close": 0.517, "volume": 1439487.39, "close_time": 1761235199999, "quote_volume": 731556.17881, "trades": 2878, "taker_buy_base": 832546.95, "taker_buy_quote": 423668.99734 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.518, "high": 0.531, "low": 0.513, "close": 0.526, "volume": 1721988.18, "close_time": 1761249599999, "quote_volume": 900761.51406, "trades": 2931, "taker_buy_base": 821600.14, "taker_buy_quote": 429750.23801 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.526, "high": 0.529, "low": 0.518, "close": 0.525, "volume": 510140.84, "close_time": 1761263999999, "quote_volume": 267295.87058, "trades": 1201, "taker_buy_base": 247521.98, "taker_buy_quote": 129658.25368 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.526, "high": 0.532, "low": 0.524, "close": 0.525, "volume": 406958.19, "close_time": 1761278399999, "quote_volume": 214441.71556, "trades": 890, "taker_buy_base": 198842.26, "taker_buy_quote": 104863.56698 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.525, "high": 0.537, "low": 0.523, "close": 0.535, "volume": 384915.6, "close_time": 1761292799999, "quote_volume": 205072.68994, "trades": 1148, "taker_buy_base": 206410.39, "taker_buy_quote": 109878.02734 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.535, "high": 0.542, "low": 0.528, "close": 0.536, "volume": 465344.04, "close_time": 1761307199999, "quote_volume": 249066.69757, "trades": 1085, "taker_buy_base": 229595.83, "taker_buy_quote": 122963.14967 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.537, "high": 0.551, "low": 0.528, "close": 0.53, "volume": 1658498.95, "close_time": 1761321599999, "quote_volume": 888688.24923, "trades": 4063, "taker_buy_base": 813707.95, "taker_buy_quote": 436493.20551 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.53, "high": 0.542, "low": 0.526, "close": 0.539, "volume": 352570.81, "close_time": 1761335999999, "quote_volume": 188098.86969, "trades": 1031, "taker_buy_base": 211217.99, "taker_buy_quote": 112711.67233 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.539, "high": 0.549, "low": 0.539, "close": 0.545, "volume": 335213.47, "close_time": 1761350399999, "quote_volume": 182652.207, "trades": 935, "taker_buy_base": 158431.4, "taker_buy_quote": 86362.09029 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.545, "high": 0.546, "low": 0.535, "close": 0.535, "volume": 633106.08, "close_time": 1761364799999, "quote_volume": 342191.33982, "trades": 1128, "taker_buy_base": 223446.45, "taker_buy_quote": 120775.46454 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.536, "high": 0.539, "low": 0.532, "close": 0.532, "volume": 359836.91, "close_time": 1761379199999, "quote_volume": 192693.30682, "trades": 983, "taker_buy_base": 197246.88, "taker_buy_quote": 105670.15247 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.533, "high": 0.537, "low": 0.53, "close": 0.534, "volume": 219219.4, "close_time": 1761393599999, "quote_volume": 117164.57521, "trades": 525, "taker_buy_base": 84820.47, "taker_buy_quote": 45338.70333 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.534, "high": 0.544, "low": 0.534, "close": 0.542, "volume": 500877.4, "close_time": 1761407999999, "quote_volume": 270221.05052, "trades": 1135, "taker_buy_base": 255310.67, "taker_buy_quote": 137735.34856 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.543, "high": 0.551, "low": 0.541, "close": 0.55, "volume": 506089.32, "close_time": 1761422399999, "quote_volume": 275954.33535, "trades": 1155, "taker_buy_base": 281836.24, "taker_buy_quote": 153782.01906 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.551, "high": 0.554, "low": 0.546, "close": 0.547, "volume": 351771.06, "close_time": 1761436799999, "quote_volume": 193735.83753, "trades": 975, "taker_buy_base": 176435.47, "taker_buy_quote": 97221.76134 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.548, "low": 0.532, "close": 0.534, "volume": 730549.2, "close_time": 1761451199999, "quote_volume": 392535.88905, "trades": 1842, "taker_buy_base": 246426.57, "taker_buy_quote": 132356.59389 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.534, "high": 0.545, "low": 0.534, "close": 0.544, "volume": 293235.43, "close_time": 1761465599999, "quote_volume": 158782.77648, "trades": 686, "taker_buy_base": 156149.18, "taker_buy_quote": 84589.77682 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.545, "high": 0.563, "low": 0.545, "close": 0.561, "volume": 1128622.55, "close_time": 1761479999999, "quote_volume": 621754.99861, "trades": 2037, "taker_buy_base": 666730.32, "taker_buy_quote": 367179.475 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.561, "high": 0.564, "low": 0.556, "close": 0.56, "volume": 623600.2, "close_time": 1761494399999, "quote_volume": 348845.47644, "trades": 1449, "taker_buy_base": 263535.41, "taker_buy_quote": 147471.90206 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 227723.79, "close_time": 1761508799999, "quote_volume": 126537.88092, "trades": 636, "taker_buy_base": 106019.12, "taker_buy_quote": 58957.03992 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.556, "high": 0.574, "low": 0.552, "close": 0.568, "volume": 1308731.59, "close_time": 1761523199999, "quote_volume": 743821.4289, "trades": 3167, "taker_buy_base": 479168.27, "taker_buy_quote": 271881.88358 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.569, "high": 0.575, "low": 0.565, "close": 0.567, "volume": 310294.71, "close_time": 1761537599999, "quote_volume": 176954.38505, "trades": 1010, "taker_buy_base": 136864.52, "taker_buy_quote": 78048.77543 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.567, "high": 0.579, "low": 0.563, "close": 0.568, "volume": 267776.84, "close_time": 1761551999999, "quote_volume": 152585.87258, "trades": 1235, "taker_buy_base": 120718.36, "taker_buy_quote": 68831.33645 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.568, "high": 0.568, "low": 0.552, "close": 0.558, "volume": 1136660.86, "close_time": 1761566399999, "quote_volume": 633789.57523, "trades": 2736, "taker_buy_base": 391633.93, "taker_buy_quote": 218361.4643 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.557, "high": 0.559, "low": 0.547, "close": 0.552, "volume": 986839.54, "close_time": 1761580799999, "quote_volume": 545637.98054, "trades": 3891, "taker_buy_base": 409312.32, "taker_buy_quote": 226600.69759 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.552, "high": 0.569, "low": 0.551, "close": 0.557, "volume": 872689.01, "close_time": 1761595199999, "quote_volume": 489483.93368, "trades": 1908, "taker_buy_base": 460090.72, "taker_buy_quote": 257914.40238 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.557, "high": 0.559, "low": 0.549, "close": 0.553, "volume": 673358.09, "close_time": 1761609599999, "quote_volume": 372918.59327, "trades": 1506, "taker_buy_base": 365404.61, "taker_buy_quote": 202501.24572 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.552, "high": 0.557, "low": 0.545, "close": 0.548, "volume": 499572.04, "close_time": 1761623999999, "quote_volume": 275346.20284, "trades": 1429, "taker_buy_base": 244688.82, "taker_buy_quote": 134970.85782 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.548, "high": 0.557, "low": 0.542, "close": 0.548, "volume": 216890.12, "close_time": 1761638399999, "quote_volume": 118996.74098, "trades": 981, "taker_buy_base": 101453.51, "taker_buy_quote": 55668.93675 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.548, "high": 0.556, "low": 0.547, "close": 0.549, "volume": 583241.89, "close_time": 1761652799999, "quote_volume": 321270.98484, "trades": 1641, "taker_buy_base": 284206.58, "taker_buy_quote": 156612.93978 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.549, "high": 0.563, "low": 0.54, "close": 0.552, "volume": 1108341.51, "close_time": 1761667199999, "quote_volume": 613636.5403, "trades": 3503, "taker_buy_base": 555205.19, "taker_buy_quote": 307354.36777 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.552, "high": 0.56, "low": 0.538, "close": 0.54, "volume": 785476.71, "close_time": 1761681599999, "quote_volume": 432700.40984, "trades": 2423, "taker_buy_base": 397631.66, "taker_buy_quote": 219482.33633 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.54, "high": 0.54, "low": 0.522, "close": 0.533, "volume": 1035984.56, "close_time": 1761695999999, "quote_volume": 550577.45774, "trades": 3074, "taker_buy_base": 502145.26, "taker_buy_quote": 266979.95044 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.535, "low": 0.527, "close": 0.527, "volume": 286504.71, "close_time": 1761710399999, "quote_volume": 152078.86278, "trades": 1146, "taker_buy_base": 147468.31, "taker_buy_quote": 78284.62151 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.527, "high": 0.532, "low": 0.526, "close": 0.531, "volume": 317563.32, "close_time": 1761724799999, "quote_volume": 167766.6776, "trades": 836, "taker_buy_base": 131137.89, "taker_buy_quote": 69352.51197 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.53, "high": 0.542, "low": 0.525, "close": 0.541, "volume": 1077959.09, "close_time": 1761739199999, "quote_volume": 573127.59142, "trades": 2436, "taker_buy_base": 519470.13, "taker_buy_quote": 276353.48946 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.541, "high": 0.552, "low": 0.529, "close": 0.532, "volume": 1006389.15, "close_time": 1761753599999, "quote_volume": 548246.40634, "trades": 3279, "taker_buy_base": 512118.95, "taker_buy_quote": 279306.75688 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.53, "high": 0.564, "low": 0.521, "close": 0.559, "volume": 3476766.81, "close_time": 1761767999999, "quote_volume": 1891454.18189, "trades": 9424, "taker_buy_base": 1701781.47, "taker_buy_quote": 926660.50659 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.559, "high": 0.573, "low": 0.536, "close": 0.539, "volume": 1842770.84, "close_time": 1761782399999, "quote_volume": 1025278.26471, "trades": 4528, "taker_buy_base": 792794.38, "taker_buy_quote": 443785.72142 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.549, "low": 0.534, "close": 0.542, "volume": 381274.72, "close_time": 1761796799999, "quote_volume": 206589.47363, "trades": 998, "taker_buy_base": 197055.1, "taker_buy_quote": 106818.56324 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.54, "high": 0.54, "low": 0.515, "close": 0.533, "volume": 1524007.68, "close_time": 1761811199999, "quote_volume": 801902.47013, "trades": 3170, "taker_buy_base": 610413.64, "taker_buy_quote": 321105.44729 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.533, "high": 0.534, "low": 0.514, "close": 0.515, "volume": 563846.38, "close_time": 1761825599999, "quote_volume": 294003.65724, "trades": 1269, "taker_buy_base": 223355.56, "taker_buy_quote": 116779.27397 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.515, "high": 0.516, "low": 0.488, "close": 0.489, "volume": 1957168.77, "close_time": 1761839999999, "quote_volume": 982609.83425, "trades": 4271, "taker_buy_base": 935866.1, "taker_buy_quote": 470176.28716 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.489, "high": 0.494, "low": 0.472, "close": 0.474, "volume": 1344113.84, "close_time": 1761854399999, "quote_volume": 647360.70758, "trades": 3183, "taker_buy_base": 559715.55, "taker_buy_quote": 269766.00766 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.474, "high": 0.493, "low": 0.471, "close": 0.493, "volume": 950221.46, "close_time": 1761868799999, "quote_volume": 458814.99887, "trades": 1987, "taker_buy_base": 496001.74, "taker_buy_quote": 239667.58262 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.505, "low": 0.49, "close": 0.494, "volume": 615532.28, "close_time": 1761883199999, "quote_volume": 304988.6722, "trades": 1462, "taker_buy_base": 302243.22, "taker_buy_quote": 150019.66153 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.495, "high": 0.505, "low": 0.495, "close": 0.501, "volume": 408033.43, "close_time": 1761897599999, "quote_volume": 204060.0778, "trades": 1273, "taker_buy_base": 255227.53, "taker_buy_quote": 127681.11582 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.501, "high": 0.508, "low": 0.495, "close": 0.508, "volume": 517765.55, "close_time": 1761911999999, "quote_volume": 259230.02153, "trades": 1238, "taker_buy_base": 312700.91, "taker_buy_quote": 156645.38125 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.507, "high": 0.52, "low": 0.499, "close": 0.515, "volume": 795359.13, "close_time": 1761926399999, "quote_volume": 406826.90537, "trades": 2350, "taker_buy_base": 534087.49, "taker_buy_quote": 273487.03189 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.514, "high": 0.52, "low": 0.496, "close": 0.518, "volume": 832817.97, "close_time": 1761940799999, "quote_volume": 422201.99366, "trades": 2469, "taker_buy_base": 487851.52, "taker_buy_quote": 247674.92069 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.517, "high": 0.52, "low": 0.51, "close": 0.515, "volume": 537881.52, "close_time": 1761955199999, "quote_volume": 277034.61599, "trades": 1408, "taker_buy_base": 280431.21, "taker_buy_quote": 144589.47796 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.52, "low": 0.508, "close": 0.52, "volume": 549257.52, "close_time": 1761969599999, "quote_volume": 282176.29799, "trades": 1233, "taker_buy_base": 267368.08, "taker_buy_quote": 137379.14444 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.52, "high": 0.523, "low": 0.511, "close": 0.521, "volume": 382549.63, "close_time": 1761983999999, "quote_volume": 198005.38472, "trades": 1227, "taker_buy_base": 241510.16, "taker_buy_quote": 125098.52087 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.522, "high": 0.535, "low": 0.521, "close": 0.532, "volume": 549442.8, "close_time": 1761998399999, "quote_volume": 289681.63866, "trades": 1750, "taker_buy_base": 314780.25, "taker_buy_quote": 165937.66262 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.531, "high": 0.537, "low": 0.526, "close": 0.535, "volume": 572744.82, "close_time": 1762012799999, "quote_volume": 304464.30103, "trades": 3112, "taker_buy_base": 262285.27, "taker_buy_quote": 139496.39997 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.536, "volume": 923040.31, "close_time": 1762027199999, "quote_volume": 495540.02865, "trades": 2053, "taker_buy_base": 621798.37, "taker_buy_quote": 334028.29039 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.537, "high": 0.54, "low": 0.531, "close": 0.536, "volume": 381654.05, "close_time": 1762041599999, "quote_volume": 204347.74506, "trades": 1082, "taker_buy_base": 224832.1, "taker_buy_quote": 120443.9318 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.536, "low": 0.529, "close": 0.53, "volume": 227495.78, "close_time": 1762055999999, "quote_volume": 120999.32803, "trades": 651, "taker_buy_base": 126532.96, "taker_buy_quote": 67329.44532 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.53, "high": 0.545, "low": 0.529, "close": 0.544, "volume": 258673.87, "close_time": 1762070399999, "quote_volume": 139050.05822, "trades": 1048, "taker_buy_base": 161247.92, "taker_buy_quote": 86790.63284 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.544, "high": 0.545, "low": 0.533, "close": 0.544, "volume": 440829.64, "close_time": 1762084799999, "quote_volume": 236708.53255, "trades": 1225, "taker_buy_base": 256424.45, "taker_buy_quote": 137695.0926 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.544, "high": 0.544, "low": 0.526, "close": 0.528, "volume": 549914.34, "close_time": 1762099199999, "quote_volume": 293252.66962, "trades": 1844, "taker_buy_base": 260439.24, "taker_buy_quote": 139035.14447 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.528, "high": 0.53, "low": 0.521, "close": 0.525, "volume": 380366.64, "close_time": 1762113599999, "quote_volume": 199727.70498, "trades": 1402, "taker_buy_base": 177251.04, "taker_buy_quote": 93174.31665 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.524, "high": 0.547, "low": 0.521, "close": 0.544, "volume": 570202.0, "close_time": 1762127999999, "quote_volume": 303758.63922, "trades": 1863, "taker_buy_base": 343974.46, "taker_buy_quote": 183677.60592 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.545, "high": 0.545, "low": 0.497, "close": 0.498, "volume": 861522.54, "close_time": 1762142399999, "quote_volume": 448303.66084, "trades": 3386, "taker_buy_base": 293925.46, "taker_buy_quote": 153008.01005 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.498, "high": 0.507, "low": 0.484, "close": 0.496, "volume": 933215.92, "close_time": 1762156799999, "quote_volume": 461771.9394, "trades": 3116, "taker_buy_base": 435955.33, "taker_buy_quote": 215574.81989 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.496, "high": 0.504, "low": 0.486, "close": 0.489, "volume": 1002189.07, "close_time": 1762171199999, "quote_volume": 495030.19365, "trades": 3504, "taker_buy_base": 477298.71, "taker_buy_quote": 236187.62481 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.489, "high": 0.495, "low": 0.432, "close": 0.449, "volume": 3115296.3, "close_time": 1762185599999, "quote_volume": 1440418.3172, "trades": 8034, "taker_buy_base": 1503997.44, "taker_buy_quote": 696250.53271 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.45, "high": 0.47, "low": 0.446, "close": 0.448, "volume": 1729200.66, "close_time": 1762199999999, "quote_volume": 792447.31519, "trades": 4248, "taker_buy_base": 812770.9, "taker_buy_quote": 372652.26216 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.449, "high": 0.45, "low": 0.435, "close": 0.44, "volume": 1492988.43, "close_time": 1762214399999, "quote_volume": 661150.71026, "trades": 3442, "taker_buy_base": 737511.41, "taker_buy_quote": 326906.15194 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.453, "low": 0.437, "close": 0.443, "volume": 914338.91, "close_time": 1762228799999, "quote_volume": 408870.59657, "trades": 2199, "taker_buy_base": 478586.64, "taker_buy_quote": 214352.22921 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.443, "high": 0.445, "low": 0.413, "close": 0.415, "volume": 1950776.82, "close_time": 1762243199999, "quote_volume": 826882.52092, "trades": 4642, "taker_buy_base": 879412.14, "taker_buy_quote": 372891.12528 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.415, "high": 0.427, "low": 0.412, "close": 0.422, "volume": 1301894.21, "close_time": 1762257599999, "quote_volume": 548283.01893, "trades": 2851, "taker_buy_base": 693519.59, "taker_buy_quote": 292278.25113 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.421, "high": 0.423, "low": 0.401, "close": 0.407, "volume": 2277042.19, "close_time": 1762271999999, "quote_volume": 938916.39793, "trades": 4790, "taker_buy_base": 1129371.55, "taker_buy_quote": 466006.42468 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.408, "high": 0.412, "low": 0.389, "close": 0.396, "volume": 3204326.56, "close_time": 1762286399999, "quote_volume": 1283870.23625, "trades": 6992, "taker_buy_base": 1534150.16, "taker_buy_quote": 615256.57188 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.396, "high": 0.405, "low": 0.367, "close": 0.402, "volume": 4965612.62, "close_time": 1762300799999, "quote_volume": 1914753.77411, "trades": 9293, "taker_buy_base": 2557340.95, "taker_buy_quote": 986295.5042 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.419, "low": 0.383, "close": 0.418, "volume": 1504959.54, "close_time": 1762315199999, "quote_volume": 604736.70948, "trades": 3584, "taker_buy_base": 772897.63, "taker_buy_quote": 310676.42188 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 751167.71, "close_time": 1762329599999, "quote_volume": 315821.77308, "trades": 1461, "taker_buy_base": 435838.0, "taker_buy_quote": 183363.16107 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.42, "high": 0.421, "low": 0.41, "close": 0.418, "volume": 760147.32, "close_time": 1762343999999, "quote_volume": 315447.03023, "trades": 1518, "taker_buy_base": 392940.47, "taker_buy_quote": 163153.7796 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.418, "high": 0.429, "low": 0.415, "close": 0.428, "volume": 1094892.94, "close_time": 1762358399999, "quote_volume": 461857.17702, "trades": 2166, "taker_buy_base": 551392.98, "taker_buy_quote": 232305.32497 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.427, "high": 0.435, "low": 0.422, "close": 0.429, "volume": 753644.13, "close_time": 1762372799999, "quote_volume": 323778.66972, "trades": 1789, "taker_buy_base": 408535.16, "taker_buy_quote": 175526.02942 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.429, "high": 0.441, "low": 0.426, "close": 0.437, "volume": 752007.5, "close_time": 1762387199999, "quote_volume": 324810.01806, "trades": 1828, "taker_buy_base": 423370.37, "taker_buy_quote": 183080.91411 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.429, "close": 0.431, "volume": 667076.27, "close_time": 1762401599999, "quote_volume": 289121.42818, "trades": 1554, "taker_buy_base": 346719.6, "taker_buy_quote": 150457.3383 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.432, "high": 0.433, "low": 0.423, "close": 0.425, "volume": 690680.93, "close_time": 1762415999999, "quote_volume": 294752.10869, "trades": 1424, "taker_buy_base": 317784.21, "taker_buy_quote": 135715.7966 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.424, "high": 0.43, "low": 0.422, "close": 0.426, "volume": 677578.87, "close_time": 1762430399999, "quote_volume": 288698.77856, "trades": 1712, "taker_buy_base": 324306.9, "taker_buy_quote": 138224.37927 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.427, "high": 0.433, "low": 0.415, "close": 0.419, "volume": 1486874.78, "close_time": 1762444799999, "quote_volume": 625811.34897, "trades": 3705, "taker_buy_base": 726025.93, "taker_buy_quote": 305588.68241 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.419, "high": 0.431, "low": 0.411, "close": 0.428, "volume": 1978567.52, "close_time": 1762459199999, "quote_volume": 832170.97329, "trades": 4886, "taker_buy_base": 1184058.7, "taker_buy_quote": 498300.86302 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.429, "high": 0.43, "low": 0.42, "close": 0.424, "volume": 683656.61, "close_time": 1762473599999, "quote_volume": 290984.67393, "trades": 1507, "taker_buy_base": 328600.56, "taker_buy_quote": 140094.73141 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.426, "high": 0.442, "low": 0.425, "close": 0.437, "volume": 948284.28, "close_time": 1762487999999, "quote_volume": 410543.13433, "trades": 2529, "taker_buy_base": 485759.93, "taker_buy_quote": 210423.68902 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.438, "high": 0.449, "low": 0.432, "close": 0.448, "volume": 815571.53, "close_time": 1762502399999, "quote_volume": 359759.76039, "trades": 1739, "taker_buy_base": 475643.66, "taker_buy_quote": 209994.56198 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.448, "high": 0.449, "low": 0.429, "close": 0.436, "volume": 1047201.32, "close_time": 1762516799999, "quote_volume": 458955.56833, "trades": 2210, "taker_buy_base": 482762.75, "taker_buy_quote": 211649.31779 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.436, "high": 0.455, "low": 0.422, "close": 0.453, "volume": 1730423.1, "close_time": 1762531199999, "quote_volume": 752780.79689, "trades": 5201, "taker_buy_base": 965204.82, "taker_buy_quote": 419153.47636 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.452, "high": 0.495, "low": 0.45, "close": 0.494, "volume": 1845609.59, "close_time": 1762545599999, "quote_volume": 883070.84863, "trades": 5454, "taker_buy_base": 962199.44, "taker_buy_quote": 459769.65923 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.494, "high": 0.497, "low": 0.479, "close": 0.48, "volume": 879587.19, "close_time": 1762559999999, "quote_volume": 431891.93708, "trades": 2668, "taker_buy_base": 449687.98, "taker_buy_quote": 220902.6027 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.495, "low": 0.477, "close": 0.478, "volume": 881761.15, "close_time": 1762574399999, "quote_volume": 428407.07345, "trades": 3128, "taker_buy_base": 519371.64, "taker_buy_quote": 252686.71774 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.478, "high": 0.486, "low": 0.465, "close": 0.471, "volume": 574616.96, "close_time": 1762588799999, "quote_volume": 272003.85758, "trades": 1847, "taker_buy_base": 269907.8, "taker_buy_quote": 127940.28088 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.471, "high": 0.482, "low": 0.466, "close": 0.479, "volume": 561913.06, "close_time": 1762603199999, "quote_volume": 266580.8383, "trades": 1644, "taker_buy_base": 300124.93, "taker_buy_quote": 142380.24625 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.479, "high": 0.486, "low": 0.46, "close": 0.465, "volume": 925652.88, "close_time": 1762617599999, "quote_volume": 438678.34708, "trades": 3049, "taker_buy_base": 453471.69, "taker_buy_quote": 215294.43123 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.466, "high": 0.473, "low": 0.461, "close": 0.466, "volume": 587185.42, "close_time": 1762631999999, "quote_volume": 273811.97409, "trades": 1737, "taker_buy_base": 246473.48, "taker_buy_quote": 115109.7899 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.467, "high": 0.476, "low": 0.464, "close": 0.475, "volume": 339770.39, "close_time": 1762646399999, "quote_volume": 160153.09363, "trades": 955, "taker_buy_base": 186934.96, "taker_buy_quote": 88124.91742 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.474, "high": 0.475, "low": 0.452, "close": 0.453, "volume": 299337.23, "close_time": 1762660799999, "quote_volume": 139013.4698, "trades": 1083, "taker_buy_base": 99229.26, "taker_buy_quote": 46141.34261 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.454, "high": 0.469, "low": 0.454, "close": 0.467, "volume": 379123.57, "close_time": 1762675199999, "quote_volume": 174459.71533, "trades": 798, "taker_buy_base": 263853.01, "taker_buy_quote": 121451.42191 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.469, "high": 0.474, "low": 0.456, "close": 0.472, "volume": 383814.92, "close_time": 1762689599999, "quote_volume": 179587.54136, "trades": 1178, "taker_buy_base": 181681.34, "taker_buy_quote": 84982.2708 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.472, "high": 0.484, "low": 0.47, "close": 0.482, "volume": 852233.62, "close_time": 1762703999999, "quote_volume": 406355.00105, "trades": 1832, "taker_buy_base": 465245.36, "taker_buy_quote": 221762.26758 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.482, "high": 0.489, "low": 0.475, "close": 0.489, "volume": 626804.74, "close_time": 1762718399999, "quote_volume": 301722.21929, "trades": 1363, "taker_buy_base": 374868.65, "taker_buy_quote": 180550.87103 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.488, "high": 0.489, "low": 0.479, "close": 0.48, "volume": 288109.73, "close_time": 1762732799999, "quote_volume": 139398.46269, "trades": 1068, "taker_buy_base": 138971.61, "taker_buy_quote": 67275.97297 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.494, "low": 0.477, "close": 0.491, "volume": 586540.18, "close_time": 1762747199999, "quote_volume": 285519.72596, "trades": 1986, "taker_buy_base": 331508.87, "taker_buy_quote": 161645.58995 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.49, "high": 0.494, "low": 0.486, "close": 0.488, "volume": 321052.62, "close_time": 1762761599999, "quote_volume": 157157.48665, "trades": 950, "taker_buy_base": 164473.09, "taker_buy_quote": 80489.64732 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.489, "high": 0.5, "low": 0.483, "close": 0.492, "volume": 861218.87, "close_time": 1762775999999, "quote_volume": 422602.13028, "trades": 2002, "taker_buy_base": 399834.83, "taker_buy_quote": 196398.07115 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.491, "high": 0.497, "low": 0.482, "close": 0.489, "volume": 720928.98, "close_time": 1762790399999, "quote_volume": 353010.07233, "trades": 2298, "taker_buy_base": 347439.36, "taker_buy_quote": 170327.98477 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.49, "high": 0.497, "low": 0.482, "close": 0.492, "volume": 552859.07, "close_time": 1762804799999, "quote_volume": 269960.92729, "trades": 1677, "taker_buy_base": 298287.03, "taker_buy_quote": 145693.74622 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.492, "high": 0.509, "low": 0.487, "close": 0.498, "volume": 1572425.47, "close_time": 1762819199999, "quote_volume": 778653.93001, "trades": 3403, "taker_buy_base": 862982.59, "taker_buy_quote": 427468.31618 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.507, "low": 0.487, "close": 0.501, "volume": 1071474.02, "close_time": 1762833599999, "quote_volume": 532871.60275, "trades": 2682, "taker_buy_base": 581967.89, "taker_buy_quote": 289880.96919 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5, "high": 0.502, "low": 0.476, "close": 0.476, "volume": 561251.71, "close_time": 1762847999999, "quote_volume": 272484.14404, "trades": 1584, "taker_buy_base": 203020.55, "taker_buy_quote": 98424.96117 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.476, "high": 0.485, "low": 0.474, "close": 0.482, "volume": 301495.81, "close_time": 1762862399999, "quote_volume": 144759.88348, "trades": 946, "taker_buy_base": 153753.91, "taker_buy_quote": 73842.30946 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.483, "high": 0.486, "low": 0.474, "close": 0.478, "volume": 804352.13, "close_time": 1762876799999, "quote_volume": 386746.40582, "trades": 1784, "taker_buy_base": 382471.53, "taker_buy_quote": 184069.47078 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.477, "high": 0.481, "low": 0.47, "close": 0.47, "volume": 551905.21, "close_time": 1762891199999, "quote_volume": 262646.30285, "trades": 1403, "taker_buy_base": 296310.88, "taker_buy_quote": 141145.05592 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.471, "high": 0.471, "low": 0.458, "close": 0.46, "volume": 535126.3, "close_time": 1762905599999, "quote_volume": 248653.24948, "trades": 1247, "taker_buy_base": 227256.81, "taker_buy_quote": 105761.87049 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.467, "low": 0.456, "close": 0.466, "volume": 572050.67, "close_time": 1762919999999, "quote_volume": 264785.70125, "trades": 1776, "taker_buy_base": 332388.17, "taker_buy_quote": 153950.69904 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.476, "low": 0.465, "close": 0.471, "volume": 359544.39, "close_time": 1762934399999, "quote_volume": 169696.52816, "trades": 860, "taker_buy_base": 187815.15, "taker_buy_quote": 88776.06644 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.471, "high": 0.486, "low": 0.471, "close": 0.482, "volume": 370582.46, "close_time": 1762948799999, "quote_volume": 178166.53124, "trades": 1191, "taker_buy_base": 230334.12, "taker_buy_quote": 110685.02816 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.482, "high": 0.491, "low": 0.474, "close": 0.475, "volume": 1177943.31, "close_time": 1762963199999, "quote_volume": 569470.00367, "trades": 2849, "taker_buy_base": 533363.98, "taker_buy_quote": 258194.81452 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.475, "high": 0.477, "low": 0.443, "close": 0.452, "volume": 1499570.98, "close_time": 1762977599999, "quote_volume": 686144.89729, "trades": 4265, "taker_buy_base": 696878.14, "taker_buy_quote": 318617.50181 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.45, "high": 0.459, "low": 0.446, "close": 0.448, "volume": 376961.46, "close_time": 1762991999999, "quote_volume": 170154.86794, "trades": 1208, "taker_buy_base": 187774.02, "taker_buy_quote": 84760.7712 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.448, "high": 0.466, "low": 0.445, "close": 0.461, "volume": 490141.48, "close_time": 1763006399999, "quote_volume": 221746.95821, "trades": 1880, "taker_buy_base": 264696.38, "taker_buy_quote": 119946.25736 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.46, "high": 0.473, "low": 0.456, "close": 0.468, "volume": 533489.13, "close_time": 1763020799999, "quote_volume": 248444.04021, "trades": 1571, "taker_buy_base": 253339.56, "taker_buy_quote": 117997.59797 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.467, "high": 0.469, "low": 0.459, "close": 0.464, "volume": 469587.66, "close_time": 1763035199999, "quote_volume": 218017.72738, "trades": 1294, "taker_buy_base": 279855.67, "taker_buy_quote": 130019.67326 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.464, "high": 0.477, "low": 0.459, "close": 0.465, "volume": 1207822.91, "close_time": 1763049599999, "quote_volume": 564329.16131, "trades": 3314, "taker_buy_base": 633367.94, "taker_buy_quote": 296129.29649 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.466, "high": 0.467, "low": 0.425, "close": 0.427, "volume": 1322377.62, "close_time": 1763063999999, "quote_volume": 584354.83139, "trades": 4209, "taker_buy_base": 618769.1, "taker_buy_quote": 273493.26879 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.428, "high": 0.446, "low": 0.422, "close": 0.441, "volume": 827003.23, "close_time": 1763078399999, "quote_volume": 355128.58475, "trades": 2294, "taker_buy_base": 400325.1, "taker_buy_quote": 172062.17614 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.448, "low": 0.433, "close": 0.434, "volume": 475716.91, "close_time": 1763092799999, "quote_volume": 209204.48202, "trades": 1586, "taker_buy_base": 223949.93, "taker_buy_quote": 98663.6118 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.434, "high": 0.445, "low": 0.413, "close": 0.44, "volume": 1331411.03, "close_time": 1763107199999, "quote_volume": 566821.78632, "trades": 4081, "taker_buy_base": 624165.78, "taker_buy_quote": 266149.10343 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.44, "high": 0.44, "low": 0.421, "close": 0.425, "volume": 448912.18, "close_time": 1763121599999, "quote_volume": 193106.1002, "trades": 1685, "taker_buy_base": 239668.72, "taker_buy_quote": 102980.80269 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.425, "high": 0.432, "low": 0.412, "close": 0.427, "volume": 1072541.14, "close_time": 1763135999999, "quote_volume": 452099.36318, "trades": 4347, "taker_buy_base": 528741.3, "taker_buy_quote": 222996.96616 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.435, "low": 0.421, "close": 0.431, "volume": 520762.99, "close_time": 1763150399999, "quote_volume": 222887.48617, "trades": 1807, "taker_buy_base": 297264.87, "taker_buy_quote": 127364.43654 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.432, "low": 0.397, "close": 0.404, "volume": 773718.59, "close_time": 1763164799999, "quote_volume": 320527.34699, "trades": 2209, "taker_buy_base": 354220.48, "taker_buy_quote": 146558.20934 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.425, "low": 0.403, "close": 0.423, "volume": 286514.07, "close_time": 1763179199999, "quote_volume": 119042.65132, "trades": 1290, "taker_buy_base": 156874.0, "taker_buy_quote": 65230.29982 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.424, "high": 0.432, "low": 0.421, "close": 0.422, "volume": 250645.94, "close_time": 1763193599999, "quote_volume": 106358.04387, "trades": 1152, "taker_buy_base": 129573.94, "taker_buy_quote": 54990.60218 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.422, "high": 0.423, "low": 0.412, "close": 0.417, "volume": 314817.35, "close_time": 1763207999999, "quote_volume": 131264.06592, "trades": 1057, "taker_buy_base": 174142.98, "taker_buy_quote": 72737.79066 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.417, "high": 0.436, "low": 0.416, "close": 0.428, "volume": 599654.29, "close_time": 1763222399999, "quote_volume": 257126.07657, "trades": 1612, "taker_buy_base": 324687.37, "taker_buy_quote": 139260.77777 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.428, "high": 0.431, "low": 0.423, "close": 0.427, "volume": 284872.95, "close_time": 1763236799999, "quote_volume": 121917.5652, "trades": 1078, "taker_buy_base": 166732.1, "taker_buy_quote": 71381.78822 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.427, "high": 0.428, "low": 0.42, "close": 0.424, "volume": 374381.25, "close_time": 1763251199999, "quote_volume": 158782.02916, "trades": 885, "taker_buy_base": 153143.61, "taker_buy_quote": 64980.93625 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.423, "high": 0.431, "low": 0.414, "close": 0.43, "volume": 193178.73, "close_time": 1763265599999, "quote_volume": 81341.12227, "trades": 909, "taker_buy_base": 101855.66, "taker_buy_quote": 42943.50579 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.431, "high": 0.433, "low": 0.426, "close": 0.429, "volume": 161927.87, "close_time": 1763279999999, "quote_volume": 69439.64046, "trades": 675, "taker_buy_base": 53713.54, "taker_buy_quote": 23083.01116 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.429, "high": 0.432, "low": 0.417, "close": 0.418, "volume": 459933.16, "close_time": 1763294399999, "quote_volume": 195617.58071, "trades": 1128, "taker_buy_base": 206240.73, "taker_buy_quote": 87907.33901 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.418, "high": 0.422, "low": 0.407, "close": 0.408, "volume": 521609.18, "close_time": 1763308799999, "quote_volume": 216364.03898, "trades": 1416, "taker_buy_base": 206778.13, "taker_buy_quote": 86002.85691 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.408, "high": 0.413, "low": 0.398, "close": 0.402, "volume": 931985.58, "close_time": 1763323199999, "quote_volume": 376793.19911, "trades": 2725, "taker_buy_base": 471793.91, "taker_buy_quote": 190694.54148 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.401, "high": 0.414, "low": 0.395, "close": 0.41, "volume": 602210.32, "close_time": 1763337599999, "quote_volume": 241196.60351, "trades": 1797, "taker_buy_base": 259345.94, "taker_buy_quote": 103986.05649 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.419, "low": 0.404, "close": 0.416, "volume": 327927.97, "close_time": 1763351999999, "quote_volume": 135806.78969, "trades": 1267, "taker_buy_base": 209947.56, "taker_buy_quote": 86965.51514 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.415, "volume": 407127.43, "close_time": 1763366399999, "quote_volume": 169056.39083, "trades": 1329, "taker_buy_base": 205203.62, "taker_buy_quote": 85227.16162 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.415, "volume": 306062.02, "close_time": 1763380799999, "quote_volume": 127140.961, "trades": 883, "taker_buy_base": 152673.84, "taker_buy_quote": 63479.2557 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.414, "high": 0.419, "low": 0.396, "close": 0.4, "volume": 1851173.73, "close_time": 1763395199999, "quote_volume": 752521.51202, "trades": 4908, "taker_buy_base": 880076.66, "taker_buy_quote": 357032.11273 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.401, "high": 0.41, "low": 0.385, "close": 0.387, "volume": 1459962.74, "close_time": 1763409599999, "quote_volume": 575105.15989, "trades": 3811, "taker_buy_base": 737778.37, "taker_buy_quote": 291250.54288 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.387, "high": 0.39, "low": 0.381, "close": 0.389, "volume": 1170605.0, "close_time": 1763423999999, "quote_volume": 452234.10813, "trades": 2207, "taker_buy_base": 600530.99, "taker_buy_quote": 232141.34788 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.404, "low": 0.381, "close": 0.402, "volume": 1023147.99, "close_time": 1763438399999, "quote_volume": 402954.02653, "trades": 2873, "taker_buy_base": 549063.14, "taker_buy_quote": 216488.60271 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.414, "low": 0.397, "close": 0.401, "volume": 897510.56, "close_time": 1763452799999, "quote_volume": 363482.97131, "trades": 3137, "taker_buy_base": 484583.26, "taker_buy_quote": 196351.88292 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.402, "high": 0.407, "low": 0.399, "close": 0.402, "volume": 675979.15, "close_time": 1763467199999, "quote_volume": 272620.57032, "trades": 2218, "taker_buy_base": 381359.18, "taker_buy_quote": 153990.72868 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.402, "high": 0.413, "low": 0.4, "close": 0.41, "volume": 1107781.19, "close_time": 1763481599999, "quote_volume": 451275.88408, "trades": 3025, "taker_buy_base": 550170.95, "taker_buy_quote": 224449.36641 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.411, "high": 0.421, "low": 0.411, "close": 0.419, "volume": 790784.38, "close_time": 1763495999999, "quote_volume": 328925.0977, "trades": 1873, "taker_buy_base": 436536.63, "taker_buy_quote": 181595.96863 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.419, "high": 0.42, "low": 0.409, "close": 0.416, "volume": 619242.57, "close_time": 1763510399999, "quote_volume": 257425.36803, "trades": 1453, "taker_buy_base": 338465.12, "taker_buy_quote": 140891.99404 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.416, "high": 0.421, "low": 0.408, "close": 0.412, "volume": 561003.39, "close_time": 1763524799999, "quote_volume": 232123.99513, "trades": 1691, "taker_buy_base": 289201.88, "taker_buy_quote": 119616.01493 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.413, "high": 0.417, "low": 0.406, "close": 0.411, "volume": 1121559.74, "close_time": 1763539199999, "quote_volume": 459958.17585, "trades": 2246, "taker_buy_base": 546568.79, "taker_buy_quote": 224356.31723 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.411, "high": 0.415, "low": 0.407, "close": 0.41, "volume": 789413.6, "close_time": 1763553599999, "quote_volume": 324046.8254, "trades": 1578, "taker_buy_base": 382829.7, "taker_buy_quote": 157133.07045 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.409, "high": 0.411, "low": 0.394, "close": 0.395, "volume": 941844.29, "close_time": 1763567999999, "quote_volume": 380847.04866, "trades": 2768, "taker_buy_base": 359031.76, "taker_buy_quote": 145025.91046 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.395, "high": 0.399, "low": 0.374, "close": 0.379, "volume": 881873.3, "close_time": 1763582399999, "quote_volume": 337973.42106, "trades": 3220, "taker_buy_base": 403933.65, "taker_buy_quote": 155163.70374 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.38, "high": 0.399, "low": 0.378, "close": 0.397, "volume": 853868.18, "close_time": 1763596799999, "quote_volume": 333403.73606, "trades": 2757, "taker_buy_base": 489183.46, "taker_buy_quote": 191176.165 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.396, "high": 0.406, "low": 0.395, "close": 0.404, "volume": 318289.56, "close_time": 1763611199999, "quote_volume": 127611.72199, "trades": 1437, "taker_buy_base": 194584.65, "taker_buy_quote": 78074.3527 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.404, "high": 0.413, "low": 0.402, "close": 0.413, "volume": 517270.8, "close_time": 1763625599999, "quote_volume": 210492.30909, "trades": 1386, "taker_buy_base": 220993.18, "taker_buy_quote": 90130.49388 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.413, "high": 0.414, "low": 0.404, "close": 0.41, "volume": 621169.56, "close_time": 1763639999999, "quote_volume": 253739.4903, "trades": 1876, "taker_buy_base": 341643.62, "taker_buy_quote": 139694.01122 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.409, "high": 0.425, "low": 0.408, "close": 0.411, "volume": 1558021.03, "close_time": 1763654399999, "quote_volume": 648769.25661, "trades": 4506, "taker_buy_base": 843848.89, "taker_buy_quote": 351535.64642 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.412, "high": 0.412, "low": 0.374, "close": 0.386, "volume": 1945802.74, "close_time": 1763668799999, "quote_volume": 755630.02508, "trades": 5715, "taker_buy_base": 807103.18, "taker_buy_quote": 313887.88214 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.385, "high": 0.396, "low": 0.377, "close": 0.378, "volume": 834956.81, "close_time": 1763683199999, "quote_volume": 320537.35953, "trades": 2936, "taker_buy_base": 405188.54, "taker_buy_quote": 155268.48354 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.389, "low": 0.371, "close": 0.378, "volume": 581559.62, "close_time": 1763697599999, "quote_volume": 221232.70895, "trades": 2902, "taker_buy_base": 317785.75, "taker_buy_quote": 121071.472 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.377, "high": 0.381, "low": 0.324, "close": 0.352, "volume": 2441893.45, "close_time": 1763711999999, "quote_volume": 853811.56042, "trades": 5431, "taker_buy_base": 1218722.48, "taker_buy_quote": 426085.80798 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.353, "high": 0.359, "low": 0.333, "close": 0.334, "volume": 1514021.88, "close_time": 1763726399999, "quote_volume": 520564.91156, "trades": 4305, "taker_buy_base": 681674.87, "taker_buy_quote": 234609.27314 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.334, "high": 0.346, "low": 0.325, "close": 0.331, "volume": 1913730.13, "close_time": 1763740799999, "quote_volume": 646643.22403, "trades": 5082, "taker_buy_base": 913311.55, "taker_buy_quote": 308970.73887 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.331, "high": 0.345, "low": 0.322, "close": 0.327, "volume": 1514135.75, "close_time": 1763755199999, "quote_volume": 503140.41407, "trades": 4636, "taker_buy_base": 742259.48, "taker_buy_quote": 247089.96619 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.327, "high": 0.331, "low": 0.31, "close": 0.329, "volume": 1793122.64, "close_time": 1763769599999, "quote_volume": 579572.0839, "trades": 3925, "taker_buy_base": 875459.21, "taker_buy_quote": 283022.72875 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.329, "high": 0.332, "low": 0.321, "close": 0.322, "volume": 1080841.89, "close_time": 1763783999999, "quote_volume": 353924.97531, "trades": 2322, "taker_buy_base": 486370.7, "taker_buy_quote": 159342.76669 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.322, "high": 0.322, "low": 0.308, "close": 0.32, "volume": 1059311.36, "close_time": 1763798399999, "quote_volume": 334206.87048, "trades": 2819, "taker_buy_base": 567530.08, "taker_buy_quote": 179012.25066 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.32, "high": 0.33, "low": 0.312, "close": 0.326, "volume": 1435352.05, "close_time": 1763812799999, "quote_volume": 461286.03057, "trades": 2757, "taker_buy_base": 719624.9, "taker_buy_quote": 231377.56685 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.326, "high": 0.328, "low": 0.318, "close": 0.324, "volume": 1036644.18, "close_time": 1763827199999, "quote_volume": 334848.32585, "trades": 2677, "taker_buy_base": 516587.57, "taker_buy_quote": 166738.41018 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.323, "high": 0.33, "low": 0.322, "close": 0.328, "volume": 716163.24, "close_time": 1763841599999, "quote_volume": 234636.65542, "trades": 1437, "taker_buy_base": 342152.88, "taker_buy_quote": 112141.10762 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.328, "high": 0.338, "low": 0.325, "close": 0.332, "volume": 830066.91, "close_time": 1763855999999, "quote_volume": 274284.89437, "trades": 1616, "taker_buy_base": 438617.36, "taker_buy_quote": 144872.54706 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.336, "low": 0.329, "close": 0.335, "volume": 615311.11, "close_time": 1763870399999, "quote_volume": 205370.73663, "trades": 1424, "taker_buy_base": 362618.62, "taker_buy_quote": 121056.34622 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.336, "high": 0.345, "low": 0.333, "close": 0.337, "volume": 830660.66, "close_time": 1763884799999, "quote_volume": 281501.76774, "trades": 1586, "taker_buy_base": 464650.61, "taker_buy_quote": 157645.27109 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.337, "high": 0.339, "low": 0.332, "close": 0.335, "volume": 1141895.73, "close_time": 1763899199999, "quote_volume": 383799.45946, "trades": 1426, "taker_buy_base": 603578.79, "taker_buy_quote": 202991.78335 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.335, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 1103471.57, "close_time": 1763913599999, "quote_volume": 370900.35355, "trades": 2014, "taker_buy_base": 625486.92, "taker_buy_quote": 210111.53598 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.339, "high": 0.344, "low": 0.335, "close": 0.341, "volume": 1932127.71, "close_time": 1763927999999, "quote_volume": 655896.82734, "trades": 2371, "taker_buy_base": 985194.98, "taker_buy_quote": 334467.27828 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.341, "high": 0.343, "low": 0.335, "close": 0.335, "volume": 1049327.18, "close_time": 1763942399999, "quote_volume": 355617.40235, "trades": 1630, "taker_buy_base": 538937.57, "taker_buy_quote": 182736.86766 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.351, "low": 0.331, "close": 0.35, "volume": 1254788.82, "close_time": 1763956799999, "quote_volume": 429218.47031, "trades": 2619, "taker_buy_base": 671041.97, "taker_buy_quote": 230220.19222 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.35, "high": 0.355, "low": 0.341, "close": 0.346, "volume": 1260986.41, "close_time": 1763971199999, "quote_volume": 439919.99136, "trades": 2390, "taker_buy_base": 607211.8, "taker_buy_quote": 211900.00261 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.346, "high": 0.348, "low": 0.336, "close": 0.341, "volume": 1005951.25, "close_time": 1763985599999, "quote_volume": 342470.83682, "trades": 1638, "taker_buy_base": 526379.46, "taker_buy_quote": 179226.45306 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.34, "high": 0.351, "low": 0.337, "close": 0.348, "volume": 2064215.73, "close_time": 1763999999999, "quote_volume": 707490.99949, "trades": 3539, "taker_buy_base": 1116341.9, "taker_buy_quote": 383491.86889 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.348, "high": 0.425, "low": 0.347, "close": 0.367, "volume": 4442387.32, "close_time": 1764014399999, "quote_volume": 1631794.71533, "trades": 6663, "taker_buy_base": 2405961.05, "taker_buy_quote": 886949.90984 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.367, "high": 0.379, "low": 0.367, "close": 0.376, "volume": 1094376.42, "close_time": 1764028799999, "quote_volume": 410431.95014, "trades": 1833, "taker_buy_base": 598054.92, "taker_buy_quote": 224292.74165 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.377, "low": 0.363, "close": 0.366, "volume": 803984.03, "close_time": 1764043199999, "quote_volume": 297537.02307, "trades": 1416, "taker_buy_base": 441622.79, "taker_buy_quote": 163630.77508 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.366, "high": 0.367, "low": 0.358, "close": 0.36, "volume": 890021.75, "close_time": 1764057599999, "quote_volume": 322768.73655, "trades": 1269, "taker_buy_base": 456852.31, "taker_buy_quote": 165844.54943 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.36, "high": 0.363, "low": 0.356, "close": 0.357, "volume": 552615.84, "close_time": 1764071999999, "quote_volume": 198805.14487, "trades": 905, "taker_buy_base": 292764.89, "taker_buy_quote": 105322.16177 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.357, "high": 0.361, "low": 0.344, "close": 0.353, "volume": 1072350.73, "close_time": 1764086399999, "quote_volume": 378225.86498, "trades": 2225, "taker_buy_base": 532519.71, "taker_buy_quote": 187748.50883 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.353, "high": 0.362, "low": 0.349, "close": 0.355, "volume": 826419.45, "close_time": 1764100799999, "quote_volume": 294279.54586, "trades": 1517, "taker_buy_base": 435072.8, "taker_buy_quote": 155073.56276 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.356, "high": 0.372, "low": 0.355, "close": 0.367, "volume": 941860.62, "close_time": 1764115199999, "quote_volume": 340273.28384, "trades": 1796, "taker_buy_base": 575844.66, "taker_buy_quote": 208222.36293 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.371, "low": 0.36, "close": 0.361, "volume": 668992.15, "close_time": 1764129599999, "quote_volume": 245177.8339, "trades": 1234, "taker_buy_base": 282761.6, "taker_buy_quote": 103690.95715 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.361, "high": 0.367, "low": 0.36, "close": 0.367, "volume": 439019.79, "close_time": 1764143999999, "quote_volume": 159823.02364, "trades": 1175, "taker_buy_base": 245082.02, "taker_buy_quote": 89269.57595 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.368, "low": 0.356, "close": 0.358, "volume": 609170.52, "close_time": 1764158399999, "quote_volume": 220534.7199, "trades": 1279, "taker_buy_base": 330207.3, "taker_buy_quote": 119569.22487 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.357, "high": 0.363, "low": 0.352, "close": 0.357, "volume": 867755.47, "close_time": 1764172799999, "quote_volume": 309330.6463, "trades": 2182, "taker_buy_base": 416668.18, "taker_buy_quote": 148752.26259 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.358, "high": 0.393, "low": 0.358, "close": 0.391, "volume": 2870942.41, "close_time": 1764187199999, "quote_volume": 1090017.47267, "trades": 5516, "taker_buy_base": 1570107.14, "taker_buy_quote": 595694.4972 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.391, "high": 0.393, "low": 0.381, "close": 0.387, "volume": 1383433.43, "close_time": 1764201599999, "quote_volume": 535735.71001, "trades": 2495, "taker_buy_base": 699147.64, "taker_buy_quote": 270677.98278 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.387, "high": 0.387, "low": 0.379, "close": 0.38, "volume": 500929.6, "close_time": 1764215999999, "quote_volume": 192585.90702, "trades": 1439, "taker_buy_base": 265966.85, "taker_buy_quote": 102400.55443 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.38, "high": 0.388, "low": 0.379, "close": 0.383, "volume": 468083.05, "close_time": 1764230399999, "quote_volume": 179486.92567, "trades": 1252, "taker_buy_base": 179844.71, "taker_buy_quote": 68930.92219 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.383, "high": 0.383, "low": 0.376, "close": 0.377, "volume": 539309.02, "close_time": 1764244799999, "quote_volume": 205103.10913, "trades": 937, "taker_buy_base": 309072.85, "taker_buy_quote": 117568.6819 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.377, "high": 0.386, "low": 0.375, "close": 0.386, "volume": 634768.16, "close_time": 1764259199999, "quote_volume": 241203.50021, "trades": 1528, "taker_buy_base": 359744.9, "taker_buy_quote": 136779.41948 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.385, "high": 0.393, "low": 0.384, "close": 0.392, "volume": 883196.03, "close_time": 1764273599999, "quote_volume": 343536.07264, "trades": 1948, "taker_buy_base": 443435.81, "taker_buy_quote": 172543.64082 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.392, "high": 0.395, "low": 0.383, "close": 0.383, "volume": 711168.15, "close_time": 1764287999999, "quote_volume": 277021.75962, "trades": 1299, "taker_buy_base": 365851.62, "taker_buy_quote": 142633.09344 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.387, "low": 0.378, "close": 0.383, "volume": 695878.29, "close_time": 1764302399999, "quote_volume": 265653.19806, "trades": 1176, "taker_buy_base": 317460.21, "taker_buy_quote": 121289.06623 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.38, "volume": 439785.67, "close_time": 1764316799999, "quote_volume": 168000.02479, "trades": 828, "taker_buy_base": 148265.96, "taker_buy_quote": 56641.90948 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.38, "high": 0.394, "low": 0.38, "close": 0.386, "volume": 666120.18, "close_time": 1764331199999, "quote_volume": 258982.62005, "trades": 1501, "taker_buy_base": 345671.9, "taker_buy_quote": 134296.00514 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.387, "high": 0.407, "low": 0.385, "close": 0.395, "volume": 946988.06, "close_time": 1764345599999, "quote_volume": 374715.96963, "trades": 2439, "taker_buy_base": 500516.15, "taker_buy_quote": 198119.1881 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.395, "high": 0.395, "low": 0.378, "close": 0.385, "volume": 874717.08, "close_time": 1764359999999, "quote_volume": 336536.98598, "trades": 2177, "taker_buy_base": 431771.03, "taker_buy_quote": 166110.38495 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.385, "high": 0.385, "low": 0.379, "close": 0.381, "volume": 280626.34, "close_time": 1764374399999, "quote_volume": 107304.86541, "trades": 751, "taker_buy_base": 134447.75, "taker_buy_quote": 51414.10233 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.384, "low": 0.378, "close": 0.378, "volume": 237613.18, "close_time": 1764388799999, "quote_volume": 90421.96793, "trades": 716, "taker_buy_base": 123076.95, "taker_buy_quote": 46911.78602 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.377, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 298752.38, "close_time": 1764403199999, "quote_volume": 112695.56647, "trades": 603, "taker_buy_base": 128416.21, "taker_buy_quote": 48517.93597 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.375, "high": 0.379, "low": 0.373, "close": 0.379, "volume": 228931.87, "close_time": 1764417599999, "quote_volume": 85740.61723, "trades": 561, "taker_buy_base": 116679.56, "taker_buy_quote": 43727.87024 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.378, "high": 0.379, "low": 0.373, "close": 0.376, "volume": 297677.85, "close_time": 1764431999999, "quote_volume": 111512.78686, "trades": 600, "taker_buy_base": 156450.33, "taker_buy_quote": 58625.01345 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.376, "high": 0.376, "low": 0.369, "close": 0.373, "volume": 394251.35, "close_time": 1764446399999, "quote_volume": 146559.69441, "trades": 911, "taker_buy_base": 151653.1, "taker_buy_quote": 56399.78077 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.373, "high": 0.383, "low": 0.371, "close": 0.379, "volume": 239530.31, "close_time": 1764460799999, "quote_volume": 90230.1612, "trades": 795, "taker_buy_base": 114617.0, "taker_buy_quote": 42982.61564 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.381, "low": 0.374, "close": 0.376, "volume": 297645.46, "close_time": 1764475199999, "quote_volume": 112573.02782, "trades": 650, "taker_buy_base": 176076.46, "taker_buy_quote": 66757.78465 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.376, "high": 0.378, "low": 0.372, "close": 0.378, "volume": 179561.87, "close_time": 1764489599999, "quote_volume": 67212.2133, "trades": 686, "taker_buy_base": 64380.24, "taker_buy_quote": 24155.14163 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.378, "volume": 266485.96, "close_time": 1764503999999, "quote_volume": 100737.36388, "trades": 642, "taker_buy_base": 127657.38, "taker_buy_quote": 48260.19765 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.378, "high": 0.388, "low": 0.371, "close": 0.373, "volume": 525192.78, "close_time": 1764518399999, "quote_volume": 199108.74625, "trades": 1601, "taker_buy_base": 268485.99, "taker_buy_quote": 102168.23134 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.373, "high": 0.379, "low": 0.373, "close": 0.377, "volume": 238350.77, "close_time": 1764532799999, "quote_volume": 89699.92366, "trades": 845, "taker_buy_base": 96341.46, "taker_buy_quote": 36303.963 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.377, "high": 0.381, "low": 0.366, "close": 0.366, "volume": 532645.53, "close_time": 1764547199999, "quote_volume": 198664.53098, "trades": 1249, "taker_buy_base": 229157.5, "taker_buy_quote": 85704.47521 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.337, "close": 0.338, "volume": 1827639.78, "close_time": 1764561599999, "quote_volume": 633552.73351, "trades": 4210, "taker_buy_base": 713632.24, "taker_buy_quote": 247657.56611 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.338, "high": 0.342, "low": 0.336, "close": 0.339, "volume": 353394.99, "close_time": 1764575999999, "quote_volume": 119689.07042, "trades": 1066, "taker_buy_base": 180120.22, "taker_buy_quote": 61061.02357 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.334, "volume": 654770.46, "close_time": 1764590399999, "quote_volume": 221956.42062, "trades": 905, "taker_buy_base": 282420.17, "taker_buy_quote": 95721.24016 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.335, "high": 0.341, "low": 0.328, "close": 0.336, "volume": 1626444.99, "close_time": 1764604799999, "quote_volume": 544440.90369, "trades": 4071, "taker_buy_base": 734293.91, "taker_buy_quote": 246296.4059 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.335, "high": 0.341, "low": 0.331, "close": 0.337, "volume": 1208262.92, "close_time": 1764619199999, "quote_volume": 404498.65224, "trades": 3473, "taker_buy_base": 660947.47, "taker_buy_quote": 221343.67877 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.337, "high": 0.348, "low": 0.336, "close": 0.347, "volume": 976944.58, "close_time": 1764633599999, "quote_volume": 333907.64348, "trades": 4029, "taker_buy_base": 573998.37, "taker_buy_quote": 196062.50579 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.347, "high": 0.349, "low": 0.34, "close": 0.345, "volume": 299899.73, "close_time": 1764647999999, "quote_volume": 103318.80911, "trades": 1163, "taker_buy_base": 151663.15, "taker_buy_quote": 52354.14416 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.344, "volume": 258444.05, "close_time": 1764662399999, "quote_volume": 88822.87992, "trades": 514, "taker_buy_base": 141433.76, "taker_buy_quote": 48609.79996 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.345, "volume": 665847.43, "close_time": 1764676799999, "quote_volume": 229377.6153, "trades": 1145, "taker_buy_base": 264125.72, "taker_buy_quote": 90992.76123 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.346, "high": 0.397, "low": 0.346, "close": 0.394, "volume": 1954157.57, "close_time": 1764691199999, "quote_volume": 726194.4793, "trades": 4574, "taker_buy_base": 968651.2, "taker_buy_quote": 359164.6373 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.394, "high": 0.424, "low": 0.392, "close": 0.399, "volume": 3997102.68, "close_time": 1764705599999, "quote_volume": 1624754.13091, "trades": 9413, "taker_buy_base": 2005181.39, "taker_buy_quote": 816189.57719 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4, "high": 0.41, "low": 0.394, "close": 0.404, "volume": 1004653.68, "close_time": 1764719999999, "quote_volume": 404512.57107, "trades": 2173, "taker_buy_base": 474745.75, "taker_buy_quote": 190985.8559 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.402, "volume": 580990.17, "close_time": 1764734399999, "quote_volume": 234657.43969, "trades": 1076, "taker_buy_base": 309786.16, "taker_buy_quote": 125230.73917 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.401, "high": 0.408, "low": 0.398, "close": 0.398, "volume": 498086.64, "close_time": 1764748799999, "quote_volume": 200655.82352, "trades": 1050, "taker_buy_base": 224130.01, "taker_buy_quote": 90487.99072 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.399, "high": 0.407, "low": 0.392, "close": 0.401, "volume": 1389191.38, "close_time": 1764763199999, "quote_volume": 555872.91427, "trades": 2591, "taker_buy_base": 789314.99, "taker_buy_quote": 315919.7677 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.401, "high": 0.403, "low": 0.386, "close": 0.391, "volume": 1311839.97, "close_time": 1764777599999, "quote_volume": 514667.34168, "trades": 2849, "taker_buy_base": 578921.98, "taker_buy_quote": 227446.53632 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.392, "high": 0.398, "low": 0.388, "close": 0.392, "volume": 631444.46, "close_time": 1764791999999, "quote_volume": 248823.4198, "trades": 1405, "taker_buy_base": 245928.27, "taker_buy_quote": 97003.75624 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.392, "high": 0.402, "low": 0.391, "close": 0.399, "volume": 896357.86, "close_time": 1764806399999, "quote_volume": 354590.89868, "trades": 1619, "taker_buy_base": 502721.48, "taker_buy_quote": 199152.78559 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4, "high": 0.413, "low": 0.399, "close": 0.404, "volume": 322505.26, "close_time": 1764820799999, "quote_volume": 130712.6451, "trades": 1058, "taker_buy_base": 177268.47, "taker_buy_quote": 71825.59451 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.404, "volume": 204003.56, "close_time": 1764835199999, "quote_volume": 82269.85106, "trades": 616, "taker_buy_base": 78129.05, "taker_buy_quote": 31514.04318 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.405, "high": 0.405, "low": 0.399, "close": 0.401, "volume": 278719.56, "close_time": 1764849599999, "quote_volume": 111987.77656, "trades": 594, "taker_buy_base": 97135.37, "taker_buy_quote": 39045.75644 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.401, "high": 0.41, "low": 0.396, "close": 0.408, "volume": 613578.84, "close_time": 1764863999999, "quote_volume": 247214.71703, "trades": 1648, "taker_buy_base": 282857.82, "taker_buy_quote": 114248.85335 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.409, "high": 0.479, "low": 0.391, "close": 0.4, "volume": 7681762.21, "close_time": 1764878399999, "quote_volume": 3363018.49691, "trades": 17117, "taker_buy_base": 3987208.6, "taker_buy_quote": 1748477.1481 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4, "high": 0.401, "low": 0.381, "close": 0.383, "volume": 1425781.11, "close_time": 1764892799999, "quote_volume": 556353.05856, "trades": 2488, "taker_buy_base": 755421.01, "taker_buy_quote": 295595.22587 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.383, "high": 0.387, "low": 0.378, "close": 0.381, "volume": 527039.05, "close_time": 1764907199999, "quote_volume": 201614.44538, "trades": 1198, "taker_buy_base": 249918.06, "taker_buy_quote": 95850.0659 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.381, "high": 0.393, "low": 0.379, "close": 0.392, "volume": 322507.69, "close_time": 1764921599999, "quote_volume": 124822.02866, "trades": 804, "taker_buy_base": 182202.57, "taker_buy_quote": 70472.31056 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.392, "high": 0.393, "low": 0.381, "close": 0.382, "volume": 566076.72, "close_time": 1764935999999, "quote_volume": 218984.61, "trades": 1079, "taker_buy_base": 228316.27, "taker_buy_quote": 88373.69564 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.382, "high": 0.387, "low": 0.374, "close": 0.378, "volume": 575877.5, "close_time": 1764950399999, "quote_volume": 218488.18821, "trades": 1541, "taker_buy_base": 257647.72, "taker_buy_quote": 97926.68004 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.378, "high": 0.378, "low": 0.359, "close": 0.367, "volume": 1189777.45, "close_time": 1764964799999, "quote_volume": 436364.74378, "trades": 2595, "taker_buy_base": 471698.36, "taker_buy_quote": 173372.65543 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.367, "high": 0.372, "low": 0.363, "close": 0.371, "volume": 476656.72, "close_time": 1764979199999, "quote_volume": 174988.02981, "trades": 724, "taker_buy_base": 286211.21, "taker_buy_quote": 105048.34889 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.378, "low": 0.368, "close": 0.372, "volume": 478060.39, "close_time": 1764993599999, "quote_volume": 177893.28602, "trades": 918, "taker_buy_base": 221617.37, "taker_buy_quote": 82483.13608 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 246007.39, "close_time": 1765007999999, "quote_volume": 91598.01126, "trades": 476, "taker_buy_base": 127239.58, "taker_buy_quote": 47408.00489 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.372, "high": 0.378, "low": 0.369, "close": 0.377, "volume": 402192.6, "close_time": 1765022399999, "quote_volume": 149553.19368, "trades": 718, "taker_buy_base": 169956.68, "taker_buy_quote": 63252.30962 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.377, "high": 0.384, "low": 0.373, "close": 0.374, "volume": 731280.03, "close_time": 1765036799999, "quote_volume": 276869.38699, "trades": 1606, "taker_buy_base": 399900.57, "taker_buy_quote": 151455.2758 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.374, "high": 0.377, "low": 0.369, "close": 0.375, "volume": 897541.23, "close_time": 1765051199999, "quote_volume": 335421.50421, "trades": 1495, "taker_buy_base": 375757.16, "taker_buy_quote": 140613.78898 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.375, "high": 0.383, "low": 0.373, "close": 0.38, "volume": 462411.25, "close_time": 1765065599999, "quote_volume": 174843.67841, "trades": 1427, "taker_buy_base": 266015.05, "taker_buy_quote": 100657.8701 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.379, "close": 0.38, "volume": 512271.82, "close_time": 1765079999999, "quote_volume": 195437.80488, "trades": 1158, "taker_buy_base": 273394.02, "taker_buy_quote": 104380.7341 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.38, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 708149.31, "close_time": 1765094399999, "quote_volume": 268015.06707, "trades": 862, "taker_buy_base": 540662.22, "taker_buy_quote": 204553.26801 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.374, "volume": 319185.91, "close_time": 1765108799999, "quote_volume": 119216.54311, "trades": 835, "taker_buy_base": 122135.96, "taker_buy_quote": 45659.1107 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.374, "high": 0.377, "low": 0.358, "close": 0.373, "volume": 1149921.85, "close_time": 1765123199999, "quote_volume": 419368.8468, "trades": 2747, "taker_buy_base": 575241.95, "taker_buy_quote": 209971.94954 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.372, "high": 0.386, "low": 0.368, "close": 0.381, "volume": 1090583.59, "close_time": 1765137599999, "quote_volume": 415629.50771, "trades": 2550, "taker_buy_base": 604773.76, "taker_buy_quote": 231088.95782 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.382, "high": 0.382, "low": 0.361, "close": 0.368, "volume": 845140.7, "close_time": 1765151999999, "quote_volume": 313401.91264, "trades": 2269, "taker_buy_base": 371438.73, "taker_buy_quote": 137874.72451 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.381, "low": 0.366, "close": 0.378, "volume": 458568.05, "close_time": 1765166399999, "quote_volume": 171966.04541, "trades": 1237, "taker_buy_base": 238493.99, "taker_buy_quote": 89499.32072 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.379, "high": 0.389, "low": 0.378, "close": 0.384, "volume": 541808.5, "close_time": 1765180799999, "quote_volume": 208227.31859, "trades": 1454, "taker_buy_base": 271582.83, "taker_buy_quote": 104454.03497 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.385, "high": 0.393, "low": 0.383, "close": 0.392, "volume": 836463.69, "close_time": 1765195199999, "quote_volume": 325417.37514, "trades": 2707, "taker_buy_base": 362018.53, "taker_buy_quote": 141025.59185 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.391, "high": 0.398, "low": 0.387, "close": 0.391, "volume": 794535.5, "close_time": 1765209599999, "quote_volume": 311520.92956, "trades": 1971, "taker_buy_base": 372825.13, "taker_buy_quote": 146480.89335 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.391, "high": 0.399, "low": 0.382, "close": 0.384, "volume": 989123.39, "close_time": 1765223999999, "quote_volume": 386400.98361, "trades": 2410, "taker_buy_base": 484303.52, "taker_buy_quote": 189823.41498 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.385, "high": 0.394, "low": 0.385, "close": 0.389, "volume": 470279.86, "close_time": 1765238399999, "quote_volume": 183111.60684, "trades": 1083, "taker_buy_base": 245305.18, "taker_buy_quote": 95536.83772 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.391, "low": 0.38, "close": 0.385, "volume": 331978.46, "close_time": 1765252799999, "quote_volume": 127890.98616, "trades": 802, "taker_buy_base": 159320.03, "taker_buy_quote": 61486.74769 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.384, "volume": 345461.26, "close_time": 1765267199999, "quote_volume": 131656.18479, "trades": 762, "taker_buy_base": 145106.76, "taker_buy_quote": 55364.36248 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.384, "high": 0.387, "low": 0.381, "close": 0.386, "volume": 233985.75, "close_time": 1765281599999, "quote_volume": 89853.02464, "trades": 701, "taker_buy_base": 107540.35, "taker_buy_quote": 41303.97489 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.386, "high": 0.409, "low": 0.385, "close": 0.407, "volume": 879789.84, "close_time": 1765295999999, "quote_volume": 348568.68096, "trades": 2923, "taker_buy_base": 475137.96, "taker_buy_quote": 188429.12316 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.407, "high": 0.454, "low": 0.407, "close": 0.444, "volume": 4213486.39, "close_time": 1765310399999, "quote_volume": 1852299.24435, "trades": 9264, "taker_buy_base": 2323073.62, "taker_buy_quote": 1020427.55264 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.443, "high": 0.443, "low": 0.423, "close": 0.437, "volume": 1143888.79, "close_time": 1765324799999, "quote_volume": 494268.1823, "trades": 2772, "taker_buy_base": 601527.05, "taker_buy_quote": 259959.92532 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.425, "close": 0.43, "volume": 924984.53, "close_time": 1765339199999, "quote_volume": 401165.6584, "trades": 2153, "taker_buy_base": 432309.36, "taker_buy_quote": 187485.87382 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.431, "low": 0.419, "close": 0.424, "volume": 577923.86, "close_time": 1765353599999, "quote_volume": 246651.90141, "trades": 1266, "taker_buy_base": 343864.18, "taker_buy_quote": 146909.58453 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.424, "low": 0.402, "close": 0.406, "volume": 1179515.39, "close_time": 1765367999999, "quote_volume": 486511.04069, "trades": 2439, "taker_buy_base": 552772.42, "taker_buy_quote": 227965.38373 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.406, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 850783.8, "close_time": 1765382399999, "quote_volume": 345101.96935, "trades": 1372, "taker_buy_base": 352902.25, "taker_buy_quote": 143320.36239 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.404, "high": 0.421, "low": 0.404, "close": 0.41, "volume": 2079151.38, "close_time": 1765396799999, "quote_volume": 853985.69358, "trades": 4019, "taker_buy_base": 1014058.36, "taker_buy_quote": 416915.6173 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.411, "high": 0.424, "low": 0.387, "close": 0.391, "volume": 1892790.9, "close_time": 1765411199999, "quote_volume": 768003.52733, "trades": 4109, "taker_buy_base": 786166.63, "taker_buy_quote": 319448.78045 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.391, "low": 0.371, "close": 0.371, "volume": 878754.45, "close_time": 1765425599999, "quote_volume": 335136.19165, "trades": 2399, "taker_buy_base": 310936.78, "taker_buy_quote": 118806.55447 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.371, "high": 0.387, "low": 0.37, "close": 0.386, "volume": 1472399.25, "close_time": 1765439999999, "quote_volume": 559950.06753, "trades": 2559, "taker_buy_base": 722527.16, "taker_buy_quote": 275643.5315 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.383, "volume": 387230.93, "close_time": 1765454399999, "quote_volume": 147510.44758, "trades": 957, "taker_buy_base": 202245.24, "taker_buy_quote": 77030.92568 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.382, "high": 0.393, "low": 0.38, "close": 0.39, "volume": 1188807.92, "close_time": 1765468799999, "quote_volume": 459827.4283, "trades": 1963, "taker_buy_base": 473207.91, "taker_buy_quote": 182776.36355 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.391, "high": 0.403, "low": 0.387, "close": 0.396, "volume": 1222863.56, "close_time": 1765483199999, "quote_volume": 483099.85589, "trades": 3050, "taker_buy_base": 665440.5, "taker_buy_quote": 263125.06584 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.397, "high": 0.414, "low": 0.396, "close": 0.402, "volume": 1617068.92, "close_time": 1765497599999, "quote_volume": 654588.70155, "trades": 2903, "taker_buy_base": 1021490.17, "taker_buy_quote": 413513.94115 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.403, "high": 0.404, "low": 0.395, "close": 0.397, "volume": 422542.08, "close_time": 1765511999999, "quote_volume": 168915.56226, "trades": 1024, "taker_buy_base": 177606.26, "taker_buy_quote": 71013.31287 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.397, "high": 0.399, "low": 0.39, "close": 0.396, "volume": 770062.88, "close_time": 1765526399999, "quote_volume": 304272.86437, "trades": 1435, "taker_buy_base": 323554.4, "taker_buy_quote": 127851.1042 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.395, "high": 0.399, "low": 0.393, "close": 0.398, "volume": 328911.78, "close_time": 1765540799999, "quote_volume": 130093.93484, "trades": 616, "taker_buy_base": 150953.14, "taker_buy_quote": 59784.94956 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.397, "high": 0.402, "low": 0.374, "close": 0.376, "volume": 1211032.15, "close_time": 1765555199999, "quote_volume": 473860.26972, "trades": 2463, "taker_buy_base": 484264.85, "taker_buy_quote": 189574.06684 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.376, "high": 0.386, "low": 0.368, "close": 0.381, "volume": 1180605.79, "close_time": 1765569599999, "quote_volume": 444642.1017, "trades": 2674, "taker_buy_base": 626733.39, "taker_buy_quote": 236114.26837 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.382, "high": 0.391, "low": 0.381, "close": 0.39, "volume": 582541.26, "close_time": 1765583999999, "quote_volume": 223931.30709, "trades": 1060, "taker_buy_base": 301071.43, "taker_buy_quote": 115774.65089 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 582274.62, "close_time": 1765598399999, "quote_volume": 227670.00816, "trades": 1060, "taker_buy_base": 313903.23, "taker_buy_quote": 122783.51106 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.393, "high": 0.4, "low": 0.392, "close": 0.398, "volume": 565527.56, "close_time": 1765612799999, "quote_volume": 223788.17326, "trades": 1158, "taker_buy_base": 288429.77, "taker_buy_quote": 114115.60954 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.399, "high": 0.403, "low": 0.395, "close": 0.396, "volume": 711431.96, "close_time": 1765627199999, "quote_volume": 283617.01656, "trades": 953, "taker_buy_base": 365925.91, "taker_buy_quote": 145982.04613 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.395, "high": 0.402, "low": 0.395, "close": 0.398, "volume": 832230.56, "close_time": 1765641599999, "quote_volume": 330883.70168, "trades": 1074, "taker_buy_base": 402109.68, "taker_buy_quote": 159946.12257 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 457398.66, "close_time": 1765655999999, "quote_volume": 182129.76221, "trades": 749, "taker_buy_base": 262536.21, "taker_buy_quote": 104562.43664 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 646085.57, "close_time": 1765670399999, "quote_volume": 256899.02768, "trades": 915, "taker_buy_base": 292854.14, "taker_buy_quote": 116520.6452 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 343799.92, "close_time": 1765684799999, "quote_volume": 135987.43167, "trades": 577, "taker_buy_base": 176202.45, "taker_buy_quote": 69709.29259 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.396, "high": 0.397, "low": 0.389, "close": 0.394, "volume": 547161.81, "close_time": 1765699199999, "quote_volume": 214690.25036, "trades": 888, "taker_buy_base": 311630.91, "taker_buy_quote": 122414.91796 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.395, "high": 0.4, "low": 0.391, "close": 0.395, "volume": 836047.15, "close_time": 1765713599999, "quote_volume": 331155.57845, "trades": 1283, "taker_buy_base": 371422.32, "taker_buy_quote": 147111.02973 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.395, "high": 0.395, "low": 0.386, "close": 0.388, "volume": 812066.13, "close_time": 1765727999999, "quote_volume": 317609.44193, "trades": 1423, "taker_buy_base": 379667.29, "taker_buy_quote": 148556.95915 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.387, "high": 0.392, "low": 0.379, "close": 0.383, "volume": 1288269.76, "close_time": 1765742399999, "quote_volume": 496701.70402, "trades": 2529, "taker_buy_base": 628258.64, "taker_buy_quote": 242294.27151 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.383, "high": 0.387, "low": 0.374, "close": 0.379, "volume": 837225.72, "close_time": 1765756799999, "quote_volume": 319052.16043, "trades": 1567, "taker_buy_base": 426156.12, "taker_buy_quote": 162486.90928 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.393, "low": 0.378, "close": 0.39, "volume": 779752.51, "close_time": 1765771199999, "quote_volume": 300332.27417, "trades": 1841, "taker_buy_base": 375425.99, "taker_buy_quote": 144660.09946 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.391, "high": 0.396, "low": 0.389, "close": 0.391, "volume": 524950.51, "close_time": 1765785599999, "quote_volume": 206404.58831, "trades": 742, "taker_buy_base": 287512.98, "taker_buy_quote": 113034.49378 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.392, "high": 0.398, "low": 0.391, "close": 0.396, "volume": 863607.18, "close_time": 1765799999999, "quote_volume": 341296.75646, "trades": 1002, "taker_buy_base": 424105.4, "taker_buy_quote": 167617.23453 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.395, "high": 0.406, "low": 0.371, "close": 0.375, "volume": 2429758.14, "close_time": 1765814399999, "quote_volume": 949647.3383, "trades": 6830, "taker_buy_base": 1201893.17, "taker_buy_quote": 470442.72523 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.374, "high": 0.377, "low": 0.362, "close": 0.367, "volume": 1942764.83, "close_time": 1765828799999, "quote_volume": 720716.9197, "trades": 3263, "taker_buy_base": 833356.67, "taker_buy_quote": 309152.70312 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.366, "high": 0.375, "low": 0.362, "close": 0.373, "volume": 823037.57, "close_time": 1765843199999, "quote_volume": 303203.15861, "trades": 1444, "taker_buy_base": 460448.85, "taker_buy_quote": 169655.27707 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.376, "low": 0.364, "close": 0.37, "volume": 545392.68, "close_time": 1765857599999, "quote_volume": 201380.62153, "trades": 1065, "taker_buy_base": 245313.02, "taker_buy_quote": 90557.20078 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.37, "high": 0.371, "low": 0.36, "close": 0.362, "volume": 661620.84, "close_time": 1765871999999, "quote_volume": 242168.05213, "trades": 1170, "taker_buy_base": 303926.8, "taker_buy_quote": 111366.01051 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.362, "high": 0.378, "low": 0.362, "close": 0.377, "volume": 587679.42, "close_time": 1765886399999, "quote_volume": 217253.08991, "trades": 1391, "taker_buy_base": 305453.05, "taker_buy_quote": 112965.76307 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.377, "high": 0.378, "low": 0.365, "close": 0.376, "volume": 1607771.38, "close_time": 1765900799999, "quote_volume": 599502.29833, "trades": 3158, "taker_buy_base": 855722.28, "taker_buy_quote": 319705.95865 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.376, "high": 0.38, "low": 0.37, "close": 0.377, "volume": 1162500.03, "close_time": 1765915199999, "quote_volume": 436314.33649, "trades": 2080, "taker_buy_base": 649280.23, "taker_buy_quote": 244042.38478 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.378, "high": 0.381, "low": 0.376, "close": 0.381, "volume": 585843.7, "close_time": 1765929599999, "quote_volume": 221869.47136, "trades": 949, "taker_buy_base": 246133.2, "taker_buy_quote": 93242.51036 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.379, "high": 0.382, "low": 0.375, "close": 0.376, "volume": 377889.24, "close_time": 1765943999999, "quote_volume": 142581.84786, "trades": 766, "taker_buy_base": 178728.63, "taker_buy_quote": 67514.56253 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.377, "high": 0.377, "low": 0.37, "close": 0.375, "volume": 360924.77, "close_time": 1765958399999, "quote_volume": 134982.51412, "trades": 1004, "taker_buy_base": 189949.28, "taker_buy_quote": 71060.83526 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.375, "high": 0.375, "low": 0.369, "close": 0.372, "volume": 354954.25, "close_time": 1765972799999, "quote_volume": 131869.52789, "trades": 772, "taker_buy_base": 218921.38, "taker_buy_quote": 81369.27835 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.372, "high": 0.403, "low": 0.37, "close": 0.38, "volume": 1816444.41, "close_time": 1765987199999, "quote_volume": 700348.99683, "trades": 4636, "taker_buy_base": 942771.18, "taker_buy_quote": 363476.5993 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.38, "high": 0.384, "low": 0.35, "close": 0.359, "volume": 1589185.88, "close_time": 1766001599999, "quote_volume": 575914.24961, "trades": 4354, "taker_buy_base": 780837.93, "taker_buy_quote": 282318.0518 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.359, "high": 0.361, "low": 0.35, "close": 0.354, "volume": 612117.27, "close_time": 1766015999999, "quote_volume": 217426.34662, "trades": 1247, "taker_buy_base": 341389.58, "taker_buy_quote": 121301.92172 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.356, "low": 0.35, "close": 0.352, "volume": 286203.35, "close_time": 1766030399999, "quote_volume": 100915.41117, "trades": 743, "taker_buy_base": 133439.84, "taker_buy_quote": 47105.53052 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.352, "high": 0.354, "low": 0.345, "close": 0.349, "volume": 894488.47, "close_time": 1766044799999, "quote_volume": 311446.61804, "trades": 1373, "taker_buy_base": 459247.53, "taker_buy_quote": 159956.32885 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.348, "high": 0.354, "low": 0.346, "close": 0.352, "volume": 616043.38, "close_time": 1766059199999, "quote_volume": 215799.19309, "trades": 1161, "taker_buy_base": 321086.4, "taker_buy_quote": 112413.6495 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.351, "high": 0.372, "low": 0.35, "close": 0.365, "volume": 1273842.18, "close_time": 1766073599999, "quote_volume": 460227.32754, "trades": 3200, "taker_buy_base": 740220.84, "taker_buy_quote": 267247.145 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.365, "high": 0.366, "low": 0.324, "close": 0.326, "volume": 1855988.61, "close_time": 1766087999999, "quote_volume": 634138.52586, "trades": 4399, "taker_buy_base": 814687.97, "taker_buy_quote": 278331.40699 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.326, "high": 0.337, "low": 0.326, "close": 0.329, "volume": 656602.69, "close_time": 1766102399999, "quote_volume": 217253.2355, "trades": 1543, "taker_buy_base": 332193.54, "taker_buy_quote": 109854.14559 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.349, "low": 0.328, "close": 0.344, "volume": 714489.08, "close_time": 1766116799999, "quote_volume": 239758.44654, "trades": 2076, "taker_buy_base": 436114.19, "taker_buy_quote": 146275.18025 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.344, "high": 0.349, "low": 0.339, "close": 0.344, "volume": 658620.48, "close_time": 1766131199999, "quote_volume": 225779.58665, "trades": 1196, "taker_buy_base": 426971.23, "taker_buy_quote": 146418.01321 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 689987.0, "close_time": 1766145599999, "quote_volume": 236998.32219, "trades": 885, "taker_buy_base": 347099.52, "taker_buy_quote": 119511.99393 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.344, "high": 0.363, "low": 0.343, "close": 0.352, "volume": 1167425.48, "close_time": 1766159999999, "quote_volume": 411495.35784, "trades": 2899, "taker_buy_base": 645954.11, "taker_buy_quote": 228289.84624 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.352, "high": 0.362, "low": 0.345, "close": 0.358, "volume": 1474937.6, "close_time": 1766174399999, "quote_volume": 519720.43547, "trades": 2734, "taker_buy_base": 694246.14, "taker_buy_quote": 245013.80045 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.358, "high": 0.36, "low": 0.356, "close": 0.357, "volume": 443160.14, "close_time": 1766188799999, "quote_volume": 158637.40471, "trades": 711, "taker_buy_base": 253132.27, "taker_buy_quote": 90667.53922 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.353, "close": 0.354, "volume": 232831.1, "close_time": 1766203199999, "quote_volume": 82706.79327, "trades": 553, "taker_buy_base": 148187.66, "taker_buy_quote": 52656.28173 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.354, "high": 0.354, "low": 0.349, "close": 0.352, "volume": 255850.29, "close_time": 1766217599999, "quote_volume": 89916.1473, "trades": 510, "taker_buy_base": 103790.01, "taker_buy_quote": 36424.61083 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.351, "high": 0.355, "low": 0.347, "close": 0.349, "volume": 338541.45, "close_time": 1766231999999, "quote_volume": 118953.9071, "trades": 792, "taker_buy_base": 145064.11, "taker_buy_quote": 50929.8423 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.349, "high": 0.351, "low": 0.346, "close": 0.348, "volume": 539200.86, "close_time": 1766246399999, "quote_volume": 187854.42579, "trades": 1151, "taker_buy_base": 303508.65, "taker_buy_quote": 105833.08568 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.348, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 318004.26, "close_time": 1766260799999, "quote_volume": 110783.83065, "trades": 483, "taker_buy_base": 165518.48, "taker_buy_quote": 57689.25134 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.348, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 399439.62, "close_time": 1766275199999, "quote_volume": 138727.17271, "trades": 545, "taker_buy_base": 210982.2, "taker_buy_quote": 73325.94567 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 245767.4, "close_time": 1766289599999, "quote_volume": 84538.77206, "trades": 653, "taker_buy_base": 159608.54, "taker_buy_quote": 54915.23345 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.345, "high": 0.35, "low": 0.345, "close": 0.348, "volume": 205131.82, "close_time": 1766303999999, "quote_volume": 71322.87998, "trades": 496, "taker_buy_base": 123606.91, "taker_buy_quote": 42951.00932 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.347, "high": 0.351, "low": 0.346, "close": 0.347, "volume": 522146.52, "close_time": 1766318399999, "quote_volume": 181847.84275, "trades": 915, "taker_buy_base": 240079.05, "taker_buy_quote": 83683.59192 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.347, "high": 0.349, "low": 0.331, "close": 0.336, "volume": 1024337.33, "close_time": 1766332799999, "quote_volume": 343731.16735, "trades": 1991, "taker_buy_base": 571513.94, "taker_buy_quote": 191811.19757 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.336, "high": 0.34, "low": 0.334, "close": 0.337, "volume": 460827.45, "close_time": 1766347199999, "quote_volume": 154856.40097, "trades": 825, "taker_buy_base": 233433.85, "taker_buy_quote": 78538.74659 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.336, "high": 0.344, "low": 0.335, "close": 0.341, "volume": 415707.64, "close_time": 1766361599999, "quote_volume": 140533.80658, "trades": 1116, "taker_buy_base": 291015.32, "taker_buy_quote": 98321.36394 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.351, "low": 0.335, "close": 0.342, "volume": 1150953.52, "close_time": 1766375999999, "quote_volume": 395174.17334, "trades": 2919, "taker_buy_base": 635359.55, "taker_buy_quote": 218107.46858 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.338, "volume": 413685.18, "close_time": 1766390399999, "quote_volume": 140500.32419, "trades": 1139, "taker_buy_base": 185632.1, "taker_buy_quote": 63120.01829 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.338, "high": 0.343, "low": 0.334, "close": 0.34, "volume": 810416.84, "close_time": 1766404799999, "quote_volume": 273946.35311, "trades": 2654, "taker_buy_base": 440304.4, "taker_buy_quote": 148953.79959 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 995107.24, "close_time": 1766419199999, "quote_volume": 337577.72383, "trades": 1961, "taker_buy_base": 587762.59, "taker_buy_quote": 199422.80966 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.34, "high": 0.341, "low": 0.326, "close": 0.328, "volume": 720881.77, "close_time": 1766433599999, "quote_volume": 240826.77718, "trades": 1445, "taker_buy_base": 345167.87, "taker_buy_quote": 115482.42247 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.327, "high": 0.335, "low": 0.326, "close": 0.335, "volume": 694564.79, "close_time": 1766447999999, "quote_volume": 229132.88747, "trades": 1120, "taker_buy_base": 372393.22, "taker_buy_quote": 122970.98419 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.332, "volume": 341813.16, "close_time": 1766462399999, "quote_volume": 114881.10591, "trades": 996, "taker_buy_base": 193012.06, "taker_buy_quote": 64919.7709 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.331, "high": 0.332, "low": 0.318, "close": 0.321, "volume": 1479816.43, "close_time": 1766476799999, "quote_volume": 477474.0416, "trades": 1780, "taker_buy_base": 683346.86, "taker_buy_quote": 220480.10946 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.321, "high": 0.327, "low": 0.321, "close": 0.326, "volume": 547806.47, "close_time": 1766491199999, "quote_volume": 177091.63008, "trades": 949, "taker_buy_base": 338218.47, "taker_buy_quote": 109401.45529 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.325, "high": 0.326, "low": 0.314, "close": 0.318, "volume": 892120.02, "close_time": 1766505599999, "quote_volume": 285349.4327, "trades": 1694, "taker_buy_base": 358472.17, "taker_buy_quote": 114680.93097 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.318, "high": 0.327, "low": 0.318, "close": 0.325, "volume": 378652.89, "close_time": 1766519999999, "quote_volume": 122381.8778, "trades": 901, "taker_buy_base": 225136.19, "taker_buy_quote": 72723.79768 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.325, "high": 0.33, "low": 0.321, "close": 0.321, "volume": 647507.58, "close_time": 1766534399999, "quote_volume": 210267.26576, "trades": 1043, "taker_buy_base": 404918.38, "taker_buy_quote": 131535.66382 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.323, "low": 0.312, "close": 0.317, "volume": 201436.6, "close_time": 1766548799999, "quote_volume": 64081.47389, "trades": 783, "taker_buy_base": 87698.34, "taker_buy_quote": 27930.49692 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.317, "high": 0.32, "low": 0.312, "close": 0.319, "volume": 315040.04, "close_time": 1766563199999, "quote_volume": 99486.42835, "trades": 775, "taker_buy_base": 186915.57, "taker_buy_quote": 59148.50228 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.319, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 352595.86, "close_time": 1766577599999, "quote_volume": 111887.6522, "trades": 638, "taker_buy_base": 160742.26, "taker_buy_quote": 51020.84645 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.317, "high": 0.323, "low": 0.314, "close": 0.322, "volume": 446463.48, "close_time": 1766591999999, "quote_volume": 142013.09104, "trades": 851, "taker_buy_base": 252869.42, "taker_buy_quote": 80464.4453 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 285687.77, "close_time": 1766606399999, "quote_volume": 91778.11031, "trades": 537, "taker_buy_base": 152216.62, "taker_buy_quote": 48925.33348 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 249549.98, "close_time": 1766620799999, "quote_volume": 80785.34833, "trades": 409, "taker_buy_base": 176628.01, "taker_buy_quote": 57187.6698 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 104936.16, "close_time": 1766635199999, "quote_volume": 33890.65905, "trades": 370, "taker_buy_base": 55114.96, "taker_buy_quote": 17804.56135 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 149978.4, "close_time": 1766649599999, "quote_volume": 48828.29772, "trades": 557, "taker_buy_base": 90358.78, "taker_buy_quote": 29422.50449 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.326, "high": 0.327, "low": 0.315, "close": 0.317, "volume": 300043.47, "close_time": 1766663999999, "quote_volume": 95892.83899, "trades": 773, "taker_buy_base": 121424.72, "taker_buy_quote": 38748.02372 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.316, "high": 0.322, "low": 0.315, "close": 0.319, "volume": 547002.79, "close_time": 1766678399999, "quote_volume": 173830.53751, "trades": 1048, "taker_buy_base": 242824.31, "taker_buy_quote": 77200.05467 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.32, "high": 0.321, "low": 0.315, "close": 0.318, "volume": 371003.59, "close_time": 1766692799999, "quote_volume": 118066.72852, "trades": 1050, "taker_buy_base": 125937.37, "taker_buy_quote": 40127.98813 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.318, "high": 0.32, "low": 0.3, "close": 0.308, "volume": 1296277.48, "close_time": 1766707199999, "quote_volume": 402686.02759, "trades": 3003, "taker_buy_base": 624422.52, "taker_buy_quote": 193293.16118 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.322, "low": 0.304, "close": 0.317, "volume": 651318.37, "close_time": 1766721599999, "quote_volume": 204667.46573, "trades": 2013, "taker_buy_base": 320497.12, "taker_buy_quote": 100675.9189 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.317, "high": 0.319, "low": 0.314, "close": 0.315, "volume": 369724.03, "close_time": 1766735999999, "quote_volume": 117079.34338, "trades": 1030, "taker_buy_base": 185436.31, "taker_buy_quote": 58782.65604 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.315, "high": 0.32, "low": 0.315, "close": 0.319, "volume": 417812.19, "close_time": 1766750399999, "quote_volume": 132750.27627, "trades": 736, "taker_buy_base": 220153.11, "taker_buy_quote": 70002.84805 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.32, "high": 0.322, "low": 0.309, "close": 0.313, "volume": 675932.71, "close_time": 1766764799999, "quote_volume": 212618.09784, "trades": 1459, "taker_buy_base": 312556.15, "taker_buy_quote": 98534.06878 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.313, "high": 0.315, "low": 0.309, "close": 0.314, "volume": 308298.21, "close_time": 1766779199999, "quote_volume": 96171.20943, "trades": 812, "taker_buy_base": 132497.65, "taker_buy_quote": 41402.57436 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 292880.7, "close_time": 1766793599999, "quote_volume": 91979.64332, "trades": 693, "taker_buy_base": 182880.95, "taker_buy_quote": 57468.82955 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.318, "low": 0.314, "close": 0.318, "volume": 147651.6, "close_time": 1766807999999, "quote_volume": 46509.41796, "trades": 350, "taker_buy_base": 75400.29, "taker_buy_quote": 23779.89757 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.317, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 89256.27, "close_time": 1766822399999, "quote_volume": 28181.1992, "trades": 291, "taker_buy_base": 26366.84, "taker_buy_quote": 8314.33149 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.315, "high": 0.317, "low": 0.311, "close": 0.316, "volume": 247123.59, "close_time": 1766836799999, "quote_volume": 77512.42405, "trades": 635, "taker_buy_base": 155684.01, "taker_buy_quote": 48810.01211 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.316, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 147791.97, "close_time": 1766851199999, "quote_volume": 46443.6011, "trades": 448, "taker_buy_base": 65762.21, "taker_buy_quote": 20677.85376 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.313, "volume": 253678.07, "close_time": 1766865599999, "quote_volume": 79773.64185, "trades": 791, "taker_buy_base": 129158.69, "taker_buy_quote": 40653.14843 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.314, "high": 0.321, "low": 0.313, "close": 0.32, "volume": 361071.3, "close_time": 1766879999999, "quote_volume": 114374.52357, "trades": 942, "taker_buy_base": 240926.81, "taker_buy_quote": 76371.31431 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.32, "high": 0.321, "low": 0.315, "close": 0.317, "volume": 277817.98, "close_time": 1766894399999, "quote_volume": 88188.14394, "trades": 417, "taker_buy_base": 84036.7, "taker_buy_quote": 26679.57319 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.317, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 199001.17, "close_time": 1766908799999, "quote_volume": 63165.39291, "trades": 451, "taker_buy_base": 69460.62, "taker_buy_quote": 22051.17839 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 111291.53, "close_time": 1766923199999, "quote_volume": 35250.86039, "trades": 543, "taker_buy_base": 52904.8, "taker_buy_quote": 16765.78322 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.317, "high": 0.32, "low": 0.315, "close": 0.317, "volume": 248744.45, "close_time": 1766937599999, "quote_volume": 78907.1659, "trades": 874, "taker_buy_base": 141174.35, "taker_buy_quote": 44794.99957 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.316, "high": 0.317, "low": 0.309, "close": 0.309, "volume": 377694.47, "close_time": 1766951999999, "quote_volume": 117642.31915, "trades": 978, "taker_buy_base": 180514.12, "taker_buy_quote": 56271.46698 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.309, "high": 0.313, "low": 0.307, "close": 0.312, "volume": 263837.89, "close_time": 1766966399999, "quote_volume": 81784.33599, "trades": 725, "taker_buy_base": 125132.86, "taker_buy_quote": 38810.25958 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.323, "low": 0.312, "close": 0.322, "volume": 476086.57, "close_time": 1766980799999, "quote_volume": 151438.42703, "trades": 1549, "taker_buy_base": 249403.26, "taker_buy_quote": 79344.46842 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.321, "high": 0.322, "low": 0.314, "close": 0.316, "volume": 451403.33, "close_time": 1766995199999, "quote_volume": 143887.87029, "trades": 1384, "taker_buy_base": 235959.28, "taker_buy_quote": 75240.21183 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.317, "high": 0.317, "low": 0.307, "close": 0.308, "volume": 360779.56, "close_time": 1767009599999, "quote_volume": 112371.10653, "trades": 1118, "taker_buy_base": 159369.04, "taker_buy_quote": 49619.56908 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.307, "high": 0.308, "low": 0.29, "close": 0.294, "volume": 1193561.78, "close_time": 1767023999999, "quote_volume": 354939.64611, "trades": 2525, "taker_buy_base": 473031.89, "taker_buy_quote": 140707.52022 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.293, "high": 0.294, "low": 0.287, "close": 0.291, "volume": 536704.42, "close_time": 1767038399999, "quote_volume": 155864.62107, "trades": 1215, "taker_buy_base": 180905.57, "taker_buy_quote": 52657.00411 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.29, "high": 0.292, "low": 0.287, "close": 0.29, "volume": 397074.57, "close_time": 1767052799999, "quote_volume": 114901.56833, "trades": 1074, "taker_buy_base": 173196.72, "taker_buy_quote": 50131.12491 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.289, "volume": 410527.12, "close_time": 1767067199999, "quote_volume": 118474.45444, "trades": 1068, "taker_buy_base": 154750.12, "taker_buy_quote": 44647.8309 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 216786.18, "close_time": 1767081599999, "quote_volume": 62465.31838, "trades": 643, "taker_buy_base": 153004.53, "taker_buy_quote": 44090.72721 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 374932.57, "close_time": 1767095999999, "quote_volume": 108454.30156, "trades": 862, "taker_buy_base": 153838.48, "taker_buy_quote": 44609.71508 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.288, "high": 0.289, "low": 0.273, "close": 0.282, "volume": 947520.76, "close_time": 1767110399999, "quote_volume": 265009.11261, "trades": 1908, "taker_buy_base": 392360.68, "taker_buy_quote": 109768.86861 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.283, "high": 0.286, "low": 0.277, "close": 0.281, "volume": 466720.27, "close_time": 1767124799999, "quote_volume": 131155.50877, "trades": 983, "taker_buy_base": 169317.46, "taker_buy_quote": 47732.00082 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.281, "high": 0.281, "low": 0.275, "close": 0.277, "volume": 436559.59, "close_time": 1767139199999, "quote_volume": 121285.99443, "trades": 693, "taker_buy_base": 224060.36, "taker_buy_quote": 62321.18452 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.275, "volume": 363874.82, "close_time": 1767153599999, "quote_volume": 100485.01847, "trades": 1300, "taker_buy_base": 161002.72, "taker_buy_quote": 44466.75717 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.275, "high": 0.277, "low": 0.274, "close": 0.276, "volume": 262171.79, "close_time": 1767167999999, "quote_volume": 72320.75171, "trades": 896, "taker_buy_base": 116100.58, "taker_buy_quote": 32031.89814 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.277, "high": 0.277, "low": 0.273, "close": 0.275, "volume": 313035.55, "close_time": 1767182399999, "quote_volume": 86059.60119, "trades": 958, "taker_buy_base": 179811.05, "taker_buy_quote": 49437.98958 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.274, "high": 0.277, "low": 0.27, "close": 0.273, "volume": 476489.07, "close_time": 1767196799999, "quote_volume": 130195.37749, "trades": 1453, "taker_buy_base": 226326.01, "taker_buy_quote": 61844.34673 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.273, "high": 0.273, "low": 0.261, "close": 0.269, "volume": 1383382.74, "close_time": 1767211199999, "quote_volume": 368400.06363, "trades": 2741, "taker_buy_base": 636239.46, "taker_buy_quote": 169834.74003 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.268, "high": 0.272, "low": 0.266, "close": 0.27, "volume": 366317.66, "close_time": 1767225599999, "quote_volume": 98805.46014, "trades": 735, "taker_buy_base": 145116.87, "taker_buy_quote": 39237.55429 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.27, "high": 0.271, "low": 0.268, "close": 0.269, "volume": 261047.16, "close_time": 1767239999999, "quote_volume": 70392.27579, "trades": 623, "taker_buy_base": 128957.05, "taker_buy_quote": 34786.10017 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.269, "high": 0.272, "low": 0.268, "close": 0.271, "volume": 196915.71, "close_time": 1767254399999, "quote_volume": 53140.68083, "trades": 586, "taker_buy_base": 99631.03, "taker_buy_quote": 26891.41067 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.271, "high": 0.274, "low": 0.27, "close": 0.274, "volume": 329577.27, "close_time": 1767268799999, "quote_volume": 89842.38187, "trades": 1629, "taker_buy_base": 169488.67, "taker_buy_quote": 46218.54944 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.274, "high": 0.282, "low": 0.271, "close": 0.28, "volume": 358909.95, "close_time": 1767283199999, "quote_volume": 99252.03586, "trades": 1697, "taker_buy_base": 219224.31, "taker_buy_quote": 60698.44144 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.28, "high": 0.29, "low": 0.278, "close": 0.29, "volume": 549894.35, "close_time": 1767297599999, "quote_volume": 156588.54616, "trades": 1068, "taker_buy_base": 283849.63, "taker_buy_quote": 80803.98638 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.29, "high": 0.304, "low": 0.288, "close": 0.302, "volume": 660804.05, "close_time": 1767311999999, "quote_volume": 195807.87102, "trades": 1472, "taker_buy_base": 384345.3, "taker_buy_quote": 114326.60906 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.301, "high": 0.302, "low": 0.29, "close": 0.299, "volume": 784018.04, "close_time": 1767326399999, "quote_volume": 231813.84929, "trades": 1692, "taker_buy_base": 379801.57, "taker_buy_quote": 112448.29388 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.299, "high": 0.304, "low": 0.292, "close": 0.292, "volume": 598017.53, "close_time": 1767340799999, "quote_volume": 177864.11545, "trades": 1181, "taker_buy_base": 255551.9, "taker_buy_quote": 76245.91326 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.293, "high": 0.304, "low": 0.291, "close": 0.295, "volume": 861326.95, "close_time": 1767355199999, "quote_volume": 256809.61624, "trades": 1865, "taker_buy_base": 479928.03, "taker_buy_quote": 142954.56362 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.295, "high": 0.312, "low": 0.295, "close": 0.312, "volume": 2361552.59, "close_time": 1767369599999, "quote_volume": 719131.91613, "trades": 4221, "taker_buy_base": 1350521.54, "taker_buy_quote": 411914.79822 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.312, "high": 0.339, "low": 0.308, "close": 0.32, "volume": 3847677.25, "close_time": 1767383999999, "quote_volume": 1256766.2027, "trades": 7184, "taker_buy_base": 1994637.44, "taker_buy_quote": 653001.08064 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.319, "high": 0.33, "low": 0.317, "close": 0.325, "volume": 1262030.39, "close_time": 1767398399999, "quote_volume": 407020.93141, "trades": 2264, "taker_buy_base": 708536.79, "taker_buy_quote": 229039.79334 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.326, "high": 0.332, "low": 0.322, "close": 0.331, "volume": 953835.47, "close_time": 1767412799999, "quote_volume": 311063.83804, "trades": 2348, "taker_buy_base": 519179.92, "taker_buy_quote": 169430.80673 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.33, "high": 0.331, "low": 0.316, "close": 0.317, "volume": 1090218.18, "close_time": 1767427199999, "quote_volume": 351634.16818, "trades": 2495, "taker_buy_base": 495893.42, "taker_buy_quote": 160258.83044 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.317, "high": 0.326, "low": 0.316, "close": 0.32, "volume": 1203054.04, "close_time": 1767441599999, "quote_volume": 385721.19383, "trades": 2617, "taker_buy_base": 676860.28, "taker_buy_quote": 217173.73298 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.319, "high": 0.326, "low": 0.317, "close": 0.325, "volume": 902038.26, "close_time": 1767455999999, "quote_volume": 289946.96121, "trades": 1829, "taker_buy_base": 573997.33, "taker_buy_quote": 184732.36171 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.325, "high": 0.347, "low": 0.325, "close": 0.334, "volume": 3369850.84, "close_time": 1767470399999, "quote_volume": 1128825.21649, "trades": 6915, "taker_buy_base": 1791172.8, "taker_buy_quote": 599800.06716 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.335, "high": 0.347, "low": 0.33, "close": 0.338, "volume": 810493.4, "close_time": 1767484799999, "quote_volume": 273969.93296, "trades": 2010, "taker_buy_base": 438348.4, "taker_buy_quote": 147984.45324 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.364, "low": 0.338, "close": 0.355, "volume": 1787076.83, "close_time": 1767499199999, "quote_volume": 622767.47571, "trades": 4674, "taker_buy_base": 976606.42, "taker_buy_quote": 340652.90976 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.355, "high": 0.36, "low": 0.347, "close": 0.356, "volume": 1170588.43, "close_time": 1767513599999, "quote_volume": 413222.26971, "trades": 3276, "taker_buy_base": 513998.84, "taker_buy_quote": 181398.1183 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.356, "high": 0.372, "low": 0.35, "close": 0.372, "volume": 1712440.97, "close_time": 1767527999999, "quote_volume": 621212.30685, "trades": 5112, "taker_buy_base": 988650.98, "taker_buy_quote": 358948.74674 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.371, "high": 0.429, "low": 0.365, "close": 0.399, "volume": 8105275.61, "close_time": 1767542399999, "quote_volume": 3228607.91661, "trades": 16316, "taker_buy_base": 4215215.86, "taker_buy_quote": 1683050.5786 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.398, "high": 0.409, "low": 0.393, "close": 0.404, "volume": 3766534.5, "close_time": 1767556799999, "quote_volume": 1511944.79374, "trades": 8573, "taker_buy_base": 1808963.82, "taker_buy_quote": 726435.33154 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.404, "high": 0.412, "low": 0.401, "close": 0.406, "volume": 2198288.4, "close_time": 1767571199999, "quote_volume": 892328.06661, "trades": 5034, "taker_buy_base": 1166242.24, "taker_buy_quote": 473449.86136 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.41, "low": 0.395, "close": 0.396, "volume": 1590475.67, "close_time": 1767585599999, "quote_volume": 637265.85805, "trades": 4902, "taker_buy_base": 839241.8, "taker_buy_quote": 336361.19996 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.397, "high": 0.405, "low": 0.387, "close": 0.4, "volume": 1530239.45, "close_time": 1767599999999, "quote_volume": 604338.8526, "trades": 4380, "taker_buy_base": 811848.66, "taker_buy_quote": 321015.50144 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4, "high": 0.4, "low": 0.383, "close": 0.388, "volume": 1469679.06, "close_time": 1767614399999, "quote_volume": 573764.17134, "trades": 4073, "taker_buy_base": 814580.63, "taker_buy_quote": 317760.08035 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.388, "high": 0.402, "low": 0.386, "close": 0.399, "volume": 1367649.32, "close_time": 1767628799999, "quote_volume": 535728.75345, "trades": 4289, "taker_buy_base": 740142.23, "taker_buy_quote": 290295.88089 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.399, "high": 0.417, "low": 0.396, "close": 0.404, "volume": 1742367.56, "close_time": 1767643199999, "quote_volume": 708835.12291, "trades": 4972, "taker_buy_base": 979442.42, "taker_buy_quote": 399000.32687 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.404, "high": 0.416, "low": 0.403, "close": 0.41, "volume": 1102046.43, "close_time": 1767657599999, "quote_volume": 449625.83341, "trades": 2912, "taker_buy_base": 550165.75, "taker_buy_quote": 224923.84808 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.41, "high": 0.43, "low": 0.406, "close": 0.426, "volume": 1100885.96, "close_time": 1767671999999, "quote_volume": 460057.94717, "trades": 3792, "taker_buy_base": 564959.97, "taker_buy_quote": 236536.21189 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.425, "high": 0.425, "low": 0.402, "close": 0.406, "volume": 831585.42, "close_time": 1767686399999, "quote_volume": 342693.65738, "trades": 2520, "taker_buy_base": 320921.9, "taker_buy_quote": 132127.84922 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.406, "high": 0.451, "low": 0.405, "close": 0.445, "volume": 2137755.25, "close_time": 1767700799999, "quote_volume": 922705.15324, "trades": 6414, "taker_buy_base": 1183510.34, "taker_buy_quote": 510535.98905 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.446, "high": 0.504, "low": 0.412, "close": 0.434, "volume": 10364531.92, "close_time": 1767715199999, "quote_volume": 4778011.97156, "trades": 25238, "taker_buy_base": 5267292.97, "taker_buy_quote": 2432137.0343 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.434, "high": 0.44, "low": 0.418, "close": 0.422, "volume": 4486727.24, "close_time": 1767729599999, "quote_volume": 1923249.78509, "trades": 9324, "taker_buy_base": 2139784.42, "taker_buy_quote": 918100.82912 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.423, "high": 0.438, "low": 0.42, "close": 0.421, "volume": 1440193.05, "close_time": 1767743999999, "quote_volume": 615302.79415, "trades": 3132, "taker_buy_base": 730904.56, "taker_buy_quote": 312275.6568 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.421, "low": 0.408, "close": 0.41, "volume": 1022979.63, "close_time": 1767758399999, "quote_volume": 422361.46948, "trades": 2655, "taker_buy_base": 440287.61, "taker_buy_quote": 181741.74783 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.41, "high": 0.419, "low": 0.404, "close": 0.418, "volume": 659799.16, "close_time": 1767772799999, "quote_volume": 271303.76061, "trades": 1647, "taker_buy_base": 319017.58, "taker_buy_quote": 131266.01653 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.418, "high": 0.428, "low": 0.406, "close": 0.409, "volume": 1245247.76, "close_time": 1767787199999, "quote_volume": 513223.19784, "trades": 3221, "taker_buy_base": 589836.89, "taker_buy_quote": 243196.09052 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.408, "high": 0.409, "low": 0.395, "close": 0.396, "volume": 1082140.17, "close_time": 1767801599999, "quote_volume": 435073.48467, "trades": 2662, "taker_buy_base": 594821.63, "taker_buy_quote": 239449.25448 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.396, "high": 0.399, "low": 0.388, "close": 0.392, "volume": 902537.97, "close_time": 1767815999999, "quote_volume": 355801.75238, "trades": 1999, "taker_buy_base": 421498.54, "taker_buy_quote": 166351.73519 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.393, "high": 0.396, "low": 0.386, "close": 0.389, "volume": 556650.35, "close_time": 1767830399999, "quote_volume": 217361.55376, "trades": 1468, "taker_buy_base": 289174.0, "taker_buy_quote": 112974.59784 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.389, "high": 0.395, "low": 0.381, "close": 0.384, "volume": 575146.99, "close_time": 1767844799999, "quote_volume": 223248.65002, "trades": 1492, "taker_buy_base": 235179.91, "taker_buy_quote": 91564.03835 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.385, "high": 0.391, "low": 0.382, "close": 0.389, "volume": 437179.44, "close_time": 1767859199999, "quote_volume": 168914.97058, "trades": 1370, "taker_buy_base": 229250.44, "taker_buy_quote": 88631.24599 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.39, "high": 0.392, "low": 0.375, "close": 0.383, "volume": 971442.19, "close_time": 1767873599999, "quote_volume": 369541.44524, "trades": 2030, "taker_buy_base": 445199.05, "taker_buy_quote": 169692.81126 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.384, "high": 0.393, "low": 0.374, "close": 0.393, "volume": 1316276.62, "close_time": 1767887999999, "quote_volume": 503367.43321, "trades": 2845, "taker_buy_base": 766406.26, "taker_buy_quote": 293964.31954 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.393, "high": 0.394, "low": 0.38, "close": 0.38, "volume": 711321.9, "close_time": 1767902399999, "quote_volume": 275362.59017, "trades": 1479, "taker_buy_base": 306892.7, "taker_buy_quote": 119257.11381 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.38, "high": 0.387, "low": 0.376, "close": 0.38, "volume": 573976.84, "close_time": 1767916799999, "quote_volume": 218643.36438, "trades": 1299, "taker_buy_base": 297221.05, "taker_buy_quote": 113450.54435 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.381, "high": 0.384, "low": 0.374, "close": 0.384, "volume": 318986.52, "close_time": 1767931199999, "quote_volume": 120674.05969, "trades": 1019, "taker_buy_base": 89329.41, "taker_buy_quote": 33870.90983 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.385, "volume": 311457.86, "close_time": 1767945599999, "quote_volume": 119579.33324, "trades": 824, "taker_buy_base": 168927.38, "taker_buy_quote": 64873.32709 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.385, "high": 0.39, "low": 0.38, "close": 0.386, "volume": 573948.37, "close_time": 1767959999999, "quote_volume": 221131.08148, "trades": 1416, "taker_buy_base": 315259.46, "taker_buy_quote": 121704.18683 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.386, "high": 0.392, "low": 0.378, "close": 0.385, "volume": 939046.14, "close_time": 1767974399999, "quote_volume": 360694.23347, "trades": 2270, "taker_buy_base": 435951.79, "taker_buy_quote": 167718.3122 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.386, "high": 0.398, "low": 0.383, "close": 0.383, "volume": 807742.2, "close_time": 1767988799999, "quote_volume": 315332.38766, "trades": 2183, "taker_buy_base": 447818.06, "taker_buy_quote": 175199.59813 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.382, "high": 0.391, "low": 0.382, "close": 0.387, "volume": 381896.64, "close_time": 1768003199999, "quote_volume": 147528.63549, "trades": 902, "taker_buy_base": 179240.65, "taker_buy_quote": 69270.66938 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.388, "low": 0.378, "close": 0.38, "volume": 230352.15, "close_time": 1768017599999, "quote_volume": 88261.40716, "trades": 662, "taker_buy_base": 103100.97, "taker_buy_quote": 39552.13377 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.38, "high": 0.382, "low": 0.374, "close": 0.377, "volume": 256973.1, "close_time": 1768031999999, "quote_volume": 97085.02094, "trades": 629, "taker_buy_base": 121950.87, "taker_buy_quote": 46132.10693 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.377, "high": 0.384, "low": 0.376, "close": 0.384, "volume": 156337.06, "close_time": 1768046399999, "quote_volume": 59359.47295, "trades": 564, "taker_buy_base": 84660.0, "taker_buy_quote": 32185.99841 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.384, "high": 0.388, "low": 0.38, "close": 0.381, "volume": 336538.85, "close_time": 1768060799999, "quote_volume": 129508.96839, "trades": 882, "taker_buy_base": 177829.15, "taker_buy_quote": 68522.8582 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 188190.5, "close_time": 1768075199999, "quote_volume": 71525.81937, "trades": 552, "taker_buy_base": 86107.07, "taker_buy_quote": 32746.97477 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.382, "high": 0.382, "low": 0.375, "close": 0.379, "volume": 96853.44, "close_time": 1768089599999, "quote_volume": 36687.56905, "trades": 349, "taker_buy_base": 37378.28, "taker_buy_quote": 14150.64482 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.378, "high": 0.383, "low": 0.377, "close": 0.382, "volume": 182586.31, "close_time": 1768103999999, "quote_volume": 69527.03851, "trades": 407, "taker_buy_base": 85041.94, "taker_buy_quote": 32409.15226 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.381, "high": 0.383, "low": 0.377, "close": 0.381, "volume": 116653.64, "close_time": 1768118399999, "quote_volume": 44310.34059, "trades": 508, "taker_buy_base": 61256.57, "taker_buy_quote": 23272.73474 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 321907.47, "close_time": 1768132799999, "quote_volume": 123122.1107, "trades": 1052, "taker_buy_base": 151745.03, "taker_buy_quote": 58079.96803 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.383, "high": 0.388, "low": 0.377, "close": 0.379, "volume": 779044.52, "close_time": 1768147199999, "quote_volume": 298276.33931, "trades": 2587, "taker_buy_base": 397166.14, "taker_buy_quote": 152090.44192 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.379, "high": 0.386, "low": 0.378, "close": 0.38, "volume": 375306.15, "close_time": 1768161599999, "quote_volume": 142754.81322, "trades": 958, "taker_buy_base": 146374.15, "taker_buy_quote": 55798.67286 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.379, "high": 0.38, "low": 0.369, "close": 0.376, "volume": 490617.27, "close_time": 1768175999999, "quote_volume": 183586.35364, "trades": 1440, "taker_buy_base": 194663.62, "taker_buy_quote": 72975.7316 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.375, "high": 0.393, "low": 0.372, "close": 0.384, "volume": 747093.24, "close_time": 1768190399999, "quote_volume": 286797.70711, "trades": 2179, "taker_buy_base": 422908.3, "taker_buy_quote": 162460.95428 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.385, "high": 0.389, "low": 0.372, "close": 0.374, "volume": 1092472.04, "close_time": 1768204799999, "quote_volume": 413487.86222, "trades": 2278, "taker_buy_base": 476415.07, "taker_buy_quote": 180403.69567 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.373, "high": 0.376, "low": 0.366, "close": 0.372, "volume": 1033190.51, "close_time": 1768219199999, "quote_volume": 382884.40863, "trades": 3486, "taker_buy_base": 448761.58, "taker_buy_quote": 166514.50242 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.373, "high": 0.382, "low": 0.365, "close": 0.379, "volume": 618291.3, "close_time": 1768233599999, "quote_volume": 230751.84223, "trades": 1756, "taker_buy_base": 301964.9, "taker_buy_quote": 113066.58053 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.379, "high": 0.383, "low": 0.372, "close": 0.376, "volume": 593991.44, "close_time": 1768247999999, "quote_volume": 223719.24561, "trades": 1581, "taker_buy_base": 302708.47, "taker_buy_quote": 114027.45334 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.375, "high": 0.378, "low": 0.367, "close": 0.368, "volume": 380904.4, "close_time": 1768262399999, "quote_volume": 141178.30089, "trades": 954, "taker_buy_base": 158838.73, "taker_buy_quote": 58817.94463 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.368, "high": 0.374, "low": 0.366, "close": 0.369, "volume": 547001.29, "close_time": 1768276799999, "quote_volume": 202028.04315, "trades": 1031, "taker_buy_base": 303309.5, "taker_buy_quote": 112097.10331 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.369, "high": 0.376, "low": 0.368, "close": 0.372, "volume": 498941.27, "close_time": 1768291199999, "quote_volume": 185446.13303, "trades": 978, "taker_buy_base": 203149.85, "taker_buy_quote": 75531.4582 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.373, "high": 0.383, "low": 0.372, "close": 0.379, "volume": 826907.94, "close_time": 1768305599999, "quote_volume": 310880.47526, "trades": 1544, "taker_buy_base": 436051.38, "taker_buy_quote": 163864.48654 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.379, "high": 0.397, "low": 0.379, "close": 0.391, "volume": 1891434.62, "close_time": 1768319999999, "quote_volume": 732290.88757, "trades": 3940, "taker_buy_base": 921731.76, "taker_buy_quote": 356823.52702 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.392, "high": 0.398, "low": 0.387, "close": 0.397, "volume": 2179163.83, "close_time": 1768334399999, "quote_volume": 856451.9092, "trades": 3074, "taker_buy_base": 1175347.54, "taker_buy_quote": 462177.63548 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.398, "high": 0.435, "low": 0.394, "close": 0.42, "volume": 4382089.49, "close_time": 1768348799999, "quote_volume": 1821324.32674, "trades": 7729, "taker_buy_base": 2178135.71, "taker_buy_quote": 905401.69223 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.427, "low": 0.415, "close": 0.424, "volume": 1605529.49, "close_time": 1768363199999, "quote_volume": 674380.69312, "trades": 2808, "taker_buy_base": 847404.61, "taker_buy_quote": 355886.1307 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.423, "high": 0.424, "low": 0.41, "close": 0.415, "volume": 1103209.22, "close_time": 1768377599999, "quote_volume": 458031.63436, "trades": 1828, "taker_buy_base": 478326.28, "taker_buy_quote": 198827.09529 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.416, "high": 0.428, "low": 0.414, "close": 0.418, "volume": 2496664.04, "close_time": 1768391999999, "quote_volume": 1047661.43349, "trades": 3571, "taker_buy_base": 689517.03, "taker_buy_quote": 289726.15546 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.419, "high": 0.421, "low": 0.41, "close": 0.414, "volume": 1703306.21, "close_time": 1768406399999, "quote_volume": 706545.07098, "trades": 2895, "taker_buy_base": 906813.27, "taker_buy_quote": 376258.01369 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.414, "high": 0.43, "low": 0.406, "close": 0.417, "volume": 3381301.08, "close_time": 1768420799999, "quote_volume": 1417986.16256, "trades": 6395, "taker_buy_base": 1664007.77, "taker_buy_quote": 698539.29277 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.417, "high": 0.42, "low": 0.407, "close": 0.411, "volume": 1217869.13, "close_time": 1768435199999, "quote_volume": 503998.55196, "trades": 2488, "taker_buy_base": 567744.47, "taker_buy_quote": 235024.01554 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.388, "close": 0.391, "volume": 1123960.95, "close_time": 1768449599999, "quote_volume": 451647.24256, "trades": 2652, "taker_buy_base": 531424.53, "taker_buy_quote": 213792.47466 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.39, "high": 0.4, "low": 0.39, "close": 0.397, "volume": 701227.43, "close_time": 1768463999999, "quote_volume": 276981.51404, "trades": 1342, "taker_buy_base": 340616.7, "taker_buy_quote": 134633.55279 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.397, "high": 0.401, "low": 0.392, "close": 0.393, "volume": 530969.39, "close_time": 1768478399999, "quote_volume": 210287.86777, "trades": 1282, "taker_buy_base": 243388.51, "taker_buy_quote": 96470.02796 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.392, "high": 0.399, "low": 0.379, "close": 0.385, "volume": 1682324.82, "close_time": 1768492799999, "quote_volume": 656140.61445, "trades": 3124, "taker_buy_base": 755411.29, "taker_buy_quote": 294589.0107 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.385, "high": 0.389, "low": 0.375, "close": 0.381, "volume": 935173.74, "close_time": 1768507199999, "quote_volume": 356823.48437, "trades": 1777, "taker_buy_base": 398303.4, "taker_buy_quote": 152195.80388 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.382, "high": 0.389, "low": 0.379, "close": 0.386, "volume": 441147.54, "close_time": 1768521599999, "quote_volume": 169320.07744, "trades": 1084, "taker_buy_base": 198517.45, "taker_buy_quote": 76151.38064 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 217257.56, "close_time": 1768535999999, "quote_volume": 83424.12832, "trades": 581, "taker_buy_base": 108253.6, "taker_buy_quote": 41584.3405 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.383, "volume": 386849.03, "close_time": 1768550399999, "quote_volume": 148247.93597, "trades": 878, "taker_buy_base": 195201.99, "taker_buy_quote": 74806.49741 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.383, "high": 0.388, "low": 0.382, "close": 0.384, "volume": 411916.71, "close_time": 1768564799999, "quote_volume": 158460.79511, "trades": 809, "taker_buy_base": 172913.53, "taker_buy_quote": 66598.64664 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.385, "high": 0.385, "low": 0.369, "close": 0.372, "volume": 1046713.46, "close_time": 1768579199999, "quote_volume": 394194.06573, "trades": 1779, "taker_buy_base": 371476.91, "taker_buy_quote": 140480.47823 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.373, "high": 0.383, "low": 0.371, "close": 0.381, "volume": 555699.7, "close_time": 1768593599999, "quote_volume": 210143.73777, "trades": 1326, "taker_buy_base": 317203.85, "taker_buy_quote": 120230.6766 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.38, "high": 0.389, "low": 0.377, "close": 0.388, "volume": 434908.33, "close_time": 1768607999999, "quote_volume": 167518.0623, "trades": 1208, "taker_buy_base": 236413.33, "taker_buy_quote": 91189.15385 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.389, "low": 0.383, "close": 0.384, "volume": 259370.7, "close_time": 1768622399999, "quote_volume": 100187.587, "trades": 612, "taker_buy_base": 112599.95, "taker_buy_quote": 43477.67412 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 216281.31, "close_time": 1768636799999, "quote_volume": 83210.11504, "trades": 489, "taker_buy_base": 80629.81, "taker_buy_quote": 31081.38315 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.385, "high": 0.389, "low": 0.384, "close": 0.385, "volume": 347791.76, "close_time": 1768651199999, "quote_volume": 134535.74508, "trades": 864, "taker_buy_base": 187028.89, "taker_buy_quote": 72422.90232 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.385, "high": 0.389, "low": 0.382, "close": 0.388, "volume": 333198.4, "close_time": 1768665599999, "quote_volume": 128615.94807, "trades": 918, "taker_buy_base": 215333.01, "taker_buy_quote": 83153.30186 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.388, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 230188.38, "close_time": 1768679999999, "quote_volume": 88577.60557, "trades": 683, "taker_buy_base": 97278.85, "taker_buy_quote": 37429.94292 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.379, "volume": 239734.9, "close_time": 1768694399999, "quote_volume": 91289.7513, "trades": 584, "taker_buy_base": 114093.84, "taker_buy_quote": 43494.94882 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.378, "high": 0.386, "low": 0.375, "close": 0.376, "volume": 525601.16, "close_time": 1768708799999, "quote_volume": 198591.23023, "trades": 1181, "taker_buy_base": 252110.86, "taker_buy_quote": 95385.14857 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.375, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 220937.89, "close_time": 1768723199999, "quote_volume": 82997.78148, "trades": 724, "taker_buy_base": 104120.9, "taker_buy_quote": 39124.65468 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.375, "high": 0.38, "low": 0.374, "close": 0.378, "volume": 182389.7, "close_time": 1768737599999, "quote_volume": 68705.87786, "trades": 513, "taker_buy_base": 89213.2, "taker_buy_quote": 33639.66031 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.378, "high": 0.378, "low": 0.371, "close": 0.374, "volume": 391342.02, "close_time": 1768751999999, "quote_volume": 146711.43529, "trades": 957, "taker_buy_base": 191452.58, "taker_buy_quote": 71867.41447 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.373, "high": 0.379, "low": 0.372, "close": 0.372, "volume": 396610.75, "close_time": 1768766399999, "quote_volume": 148616.91592, "trades": 812, "taker_buy_base": 226611.88, "taker_buy_quote": 84910.98376 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.372, "high": 0.376, "low": 0.35, "close": 0.352, "volume": 803040.35, "close_time": 1768780799999, "quote_volume": 291783.48456, "trades": 2061, "taker_buy_base": 349669.07, "taker_buy_quote": 126705.93878 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.352, "low": 0.31, "close": 0.34, "volume": 4012108.56, "close_time": 1768795199999, "quote_volume": 1332924.03588, "trades": 7844, "taker_buy_base": 2005686.19, "taker_buy_quote": 667306.50263 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.339, "high": 0.344, "low": 0.335, "close": 0.343, "volume": 908900.61, "close_time": 1768809599999, "quote_volume": 307916.37941, "trades": 1612, "taker_buy_base": 514767.77, "taker_buy_quote": 174534.44903 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.341, "volume": 694170.53, "close_time": 1768823999999, "quote_volume": 237262.69032, "trades": 1378, "taker_buy_base": 341867.88, "taker_buy_quote": 116916.31575 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.34, "high": 0.345, "low": 0.338, "close": 0.343, "volume": 530735.04, "close_time": 1768838399999, "quote_volume": 180989.22617, "trades": 1058, "taker_buy_base": 291259.63, "taker_buy_quote": 99442.59754 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.342, "high": 0.355, "low": 0.342, "close": 0.353, "volume": 580125.16, "close_time": 1768852799999, "quote_volume": 202546.22132, "trades": 1150, "taker_buy_base": 378437.23, "taker_buy_quote": 132058.9452 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.354, "high": 0.357, "low": 0.348, "close": 0.353, "volume": 464202.59, "close_time": 1768867199999, "quote_volume": 163498.9609, "trades": 1037, "taker_buy_base": 242419.48, "taker_buy_quote": 85424.04907 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.349, "volume": 314736.36, "close_time": 1768881599999, "quote_volume": 110275.52842, "trades": 791, "taker_buy_base": 164592.73, "taker_buy_quote": 57712.21275 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.349, "high": 0.355, "low": 0.341, "close": 0.341, "volume": 790712.65, "close_time": 1768895999999, "quote_volume": 275146.7951, "trades": 1768, "taker_buy_base": 385465.24, "taker_buy_quote": 134175.75341 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.341, "high": 0.343, "low": 0.335, "close": 0.337, "volume": 731737.94, "close_time": 1768910399999, "quote_volume": 248088.37795, "trades": 1606, "taker_buy_base": 289103.18, "taker_buy_quote": 98022.63262 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.337, "high": 0.343, "low": 0.332, "close": 0.335, "volume": 765542.32, "close_time": 1768924799999, "quote_volume": 257762.96019, "trades": 2018, "taker_buy_base": 404132.65, "taker_buy_quote": 136195.01926 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.336, "high": 0.337, "low": 0.327, "close": 0.329, "volume": 671015.34, "close_time": 1768939199999, "quote_volume": 222393.53085, "trades": 1419, "taker_buy_base": 279590.09, "taker_buy_quote": 92757.2044 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.329, "high": 0.337, "low": 0.325, "close": 0.329, "volume": 599278.1, "close_time": 1768953599999, "quote_volume": 197965.73014, "trades": 1405, "taker_buy_base": 271040.11, "taker_buy_quote": 89477.3874 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.346, "low": 0.329, "close": 0.341, "volume": 642486.14, "close_time": 1768967999999, "quote_volume": 217665.72092, "trades": 1629, "taker_buy_base": 368416.78, "taker_buy_quote": 124792.89378 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.341, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 356685.1, "close_time": 1768982399999, "quote_volume": 121480.36782, "trades": 764, "taker_buy_base": 204533.65, "taker_buy_quote": 69689.18411 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.34, "high": 0.341, "low": 0.332, "close": 0.333, "volume": 625421.11, "close_time": 1768996799999, "quote_volume": 210737.34064, "trades": 1477, "taker_buy_base": 317334.69, "taker_buy_quote": 107009.61123 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.332, "high": 0.346, "low": 0.327, "close": 0.344, "volume": 1323843.06, "close_time": 1769011199999, "quote_volume": 444370.88861, "trades": 3189, "taker_buy_base": 717896.64, "taker_buy_quote": 241274.06167 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.347, "low": 0.322, "close": 0.344, "volume": 2006424.2, "close_time": 1769025599999, "quote_volume": 668371.42756, "trades": 4422, "taker_buy_base": 1054040.04, "taker_buy_quote": 352026.43815 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.345, "high": 0.351, "low": 0.337, "close": 0.338, "volume": 871687.37, "close_time": 1769039999999, "quote_volume": 299106.71955, "trades": 2092, "taker_buy_base": 402776.29, "taker_buy_quote": 138403.40081 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.338, "high": 0.344, "low": 0.336, "close": 0.338, "volume": 627182.79, "close_time": 1769054399999, "quote_volume": 213622.80954, "trades": 1266, "taker_buy_base": 310731.94, "taker_buy_quote": 105921.6611 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 395937.08, "close_time": 1769068799999, "quote_volume": 134366.78497, "trades": 738, "taker_buy_base": 221778.53, "taker_buy_quote": 75256.70466 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.339, "high": 0.344, "low": 0.337, "close": 0.338, "volume": 530649.9, "close_time": 1769083199999, "quote_volume": 180822.17822, "trades": 1574, "taker_buy_base": 327066.12, "taker_buy_quote": 111501.38298 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.339, "high": 0.34, "low": 0.326, "close": 0.33, "volume": 972108.41, "close_time": 1769097599999, "quote_volume": 324506.99177, "trades": 1881, "taker_buy_base": 398886.61, "taker_buy_quote": 133152.31855 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.337, "low": 0.33, "close": 0.335, "volume": 776445.67, "close_time": 1769111999999, "quote_volume": 259303.24329, "trades": 1783, "taker_buy_base": 408186.83, "taker_buy_quote": 136388.7047 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.334, "high": 0.336, "low": 0.331, "close": 0.333, "volume": 446192.73, "close_time": 1769126399999, "quote_volume": 148435.60071, "trades": 810, "taker_buy_base": 192918.11, "taker_buy_quote": 64188.82563 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.333, "high": 0.341, "low": 0.333, "close": 0.339, "volume": 476237.14, "close_time": 1769140799999, "quote_volume": 160871.16557, "trades": 1051, "taker_buy_base": 231677.08, "taker_buy_quote": 78214.16672 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 490904.76, "close_time": 1769155199999, "quote_volume": 166848.21468, "trades": 824, "taker_buy_base": 236592.36, "taker_buy_quote": 80443.12468 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.339, "high": 0.339, "low": 0.334, "close": 0.336, "volume": 462579.26, "close_time": 1769169599999, "quote_volume": 155393.05494, "trades": 1023, "taker_buy_base": 211039.14, "taker_buy_quote": 70911.9577 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.335, "high": 0.337, "low": 0.326, "close": 0.337, "volume": 836176.27, "close_time": 1769183999999, "quote_volume": 278350.26501, "trades": 1629, "taker_buy_base": 469267.64, "taker_buy_quote": 156295.63711 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.338, "high": 0.348, "low": 0.332, "close": 0.333, "volume": 1519768.83, "close_time": 1769198399999, "quote_volume": 517409.9171, "trades": 2994, "taker_buy_base": 735647.19, "taker_buy_quote": 250846.28469 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.333, "high": 0.335, "low": 0.329, "close": 0.335, "volume": 637811.68, "close_time": 1769212799999, "quote_volume": 212263.79118, "trades": 1180, "taker_buy_base": 346528.99, "taker_buy_quote": 115384.96917 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.337, "low": 0.331, "close": 0.336, "volume": 343734.67, "close_time": 1769227199999, "quote_volume": 114759.62786, "trades": 721, "taker_buy_base": 163649.96, "taker_buy_quote": 54654.65427 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 307670.02, "close_time": 1769241599999, "quote_volume": 103452.3109, "trades": 589, "taker_buy_base": 167743.74, "taker_buy_quote": 56396.25447 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.338, "volume": 416887.16, "close_time": 1769255999999, "quote_volume": 140568.43006, "trades": 986, "taker_buy_base": 238218.71, "taker_buy_quote": 80292.67009 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.338, "high": 0.339, "low": 0.332, "close": 0.333, "volume": 406648.53, "close_time": 1769270399999, "quote_volume": 136941.58742, "trades": 951, "taker_buy_base": 204920.28, "taker_buy_quote": 69075.40582 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.333, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 376203.49, "close_time": 1769284799999, "quote_volume": 125291.82918, "trades": 869, "taker_buy_base": 188409.17, "taker_buy_quote": 62788.14231 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 231800.51, "close_time": 1769299199999, "quote_volume": 77460.87194, "trades": 590, "taker_buy_base": 124655.36, "taker_buy_quote": 41644.90804 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.334, "high": 0.336, "low": 0.328, "close": 0.329, "volume": 363612.38, "close_time": 1769313599999, "quote_volume": 120549.83024, "trades": 705, "taker_buy_base": 133426.81, "taker_buy_quote": 44263.80023 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 441192.01, "close_time": 1769327999999, "quote_volume": 145484.14212, "trades": 981, "taker_buy_base": 255082.43, "taker_buy_quote": 84144.48553 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.33, "high": 0.335, "low": 0.328, "close": 0.332, "volume": 422058.92, "close_time": 1769342399999, "quote_volume": 139571.30939, "trades": 945, "taker_buy_base": 185719.43, "taker_buy_quote": 61366.96747 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.332, "high": 0.332, "low": 0.326, "close": 0.329, "volume": 565063.08, "close_time": 1769356799999, "quote_volume": 186196.47201, "trades": 1230, "taker_buy_base": 329032.78, "taker_buy_quote": 108496.35005 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.329, "low": 0.309, "close": 0.311, "volume": 1745875.98, "close_time": 1769371199999, "quote_volume": 555804.79738, "trades": 2823, "taker_buy_base": 735975.16, "taker_buy_quote": 234646.26129 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.319, "low": 0.311, "close": 0.318, "volume": 948291.49, "close_time": 1769385599999, "quote_volume": 299036.88214, "trades": 1730, "taker_buy_base": 578024.56, "taker_buy_quote": 182169.87327 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.326, "low": 0.317, "close": 0.321, "volume": 652866.48, "close_time": 1769399999999, "quote_volume": 210261.38465, "trades": 1323, "taker_buy_base": 340789.28, "taker_buy_quote": 109747.872 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.322, "high": 0.327, "low": 0.322, "close": 0.326, "volume": 508269.19, "close_time": 1769414399999, "quote_volume": 165216.77737, "trades": 1203, "taker_buy_base": 230337.99, "taker_buy_quote": 74891.74807 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.327, "high": 0.33, "low": 0.324, "close": 0.327, "volume": 450621.21, "close_time": 1769428799999, "quote_volume": 146971.01336, "trades": 803, "taker_buy_base": 250192.24, "taker_buy_quote": 81645.60398 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.327, "high": 0.336, "low": 0.325, "close": 0.329, "volume": 1088630.96, "close_time": 1769443199999, "quote_volume": 358647.0626, "trades": 2195, "taker_buy_base": 457653.12, "taker_buy_quote": 151212.91948 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.329, "high": 0.332, "low": 0.325, "close": 0.329, "volume": 984727.24, "close_time": 1769457599999, "quote_volume": 323691.01782, "trades": 1503, "taker_buy_base": 528424.38, "taker_buy_quote": 173877.62082 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.328, "high": 0.332, "low": 0.326, "close": 0.328, "volume": 560483.2, "close_time": 1769471999999, "quote_volume": 184086.11263, "trades": 1001, "taker_buy_base": 327110.38, "taker_buy_quote": 107498.204 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.331, "low": 0.326, "close": 0.327, "volume": 244613.15, "close_time": 1769486399999, "quote_volume": 80261.84281, "trades": 513, "taker_buy_base": 114717.94, "taker_buy_quote": 37649.59619 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.325, "close": 0.327, "volume": 256791.11, "close_time": 1769500799999, "quote_volume": 83861.46201, "trades": 558, "taker_buy_base": 167993.98, "taker_buy_quote": 54843.05457 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.328, "high": 0.328, "low": 0.324, "close": 0.324, "volume": 389636.57, "close_time": 1769515199999, "quote_volume": 126951.04784, "trades": 1081, "taker_buy_base": 147054.29, "taker_buy_quote": 47932.95274 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.324, "high": 0.328, "low": 0.322, "close": 0.328, "volume": 682807.37, "close_time": 1769529599999, "quote_volume": 220847.32715, "trades": 1177, "taker_buy_base": 317994.65, "taker_buy_quote": 103008.96768 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.329, "high": 0.334, "low": 0.322, "close": 0.328, "volume": 732818.51, "close_time": 1769543999999, "quote_volume": 240675.42105, "trades": 1511, "taker_buy_base": 353796.56, "taker_buy_quote": 116202.67003 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.333, "low": 0.323, "close": 0.324, "volume": 661792.22, "close_time": 1769558399999, "quote_volume": 218397.11354, "trades": 1170, "taker_buy_base": 288961.63, "taker_buy_quote": 95485.97933 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.323, "volume": 346452.8, "close_time": 1769572799999, "quote_volume": 111813.73781, "trades": 1299, "taker_buy_base": 207230.92, "taker_buy_quote": 66870.34497 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.323, "high": 0.329, "low": 0.321, "close": 0.323, "volume": 305892.5, "close_time": 1769587199999, "quote_volume": 99244.82868, "trades": 610, "taker_buy_base": 149687.39, "taker_buy_quote": 48610.59886 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.327, "volume": 270952.43, "close_time": 1769601599999, "quote_volume": 87902.35825, "trades": 660, "taker_buy_base": 156299.56, "taker_buy_quote": 50752.03224 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.327, "high": 0.328, "low": 0.317, "close": 0.318, "volume": 581266.87, "close_time": 1769615999999, "quote_volume": 186739.57138, "trades": 1596, "taker_buy_base": 235045.76, "taker_buy_quote": 75572.60705 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.318, "high": 0.32, "low": 0.313, "close": 0.319, "volume": 440667.99, "close_time": 1769630399999, "quote_volume": 139583.24144, "trades": 1027, "taker_buy_base": 246188.47, "taker_buy_quote": 78063.10875 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.318, "high": 0.325, "low": 0.317, "close": 0.32, "volume": 1125077.6, "close_time": 1769644799999, "quote_volume": 360368.51132, "trades": 2563, "taker_buy_base": 558155.7, "taker_buy_quote": 178935.4624 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.32, "high": 0.322, "low": 0.307, "close": 0.31, "volume": 774903.09, "close_time": 1769659199999, "quote_volume": 244386.21108, "trades": 1913, "taker_buy_base": 328270.92, "taker_buy_quote": 103852.36579 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.308, "volume": 268699.98, "close_time": 1769673599999, "quote_volume": 83139.9735, "trades": 737, "taker_buy_base": 121030.17, "taker_buy_quote": 37491.50219 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.307, "high": 0.308, "low": 0.301, "close": 0.303, "volume": 577161.71, "close_time": 1769687999999, "quote_volume": 175839.63965, "trades": 1191, "taker_buy_base": 277893.68, "taker_buy_quote": 84904.95116 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.303, "high": 0.306, "low": 0.287, "close": 0.294, "volume": 1057317.17, "close_time": 1769702399999, "quote_volume": 312648.89544, "trades": 2193, "taker_buy_base": 407951.33, "taker_buy_quote": 120544.70785 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.293, "high": 0.301, "low": 0.286, "close": 0.291, "volume": 1002808.95, "close_time": 1769716799999, "quote_volume": 293477.32493, "trades": 1853, "taker_buy_base": 435375.34, "taker_buy_quote": 127626.0772 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.291, "high": 0.296, "low": 0.289, "close": 0.295, "volume": 661388.04, "close_time": 1769731199999, "quote_volume": 194136.90761, "trades": 1355, "taker_buy_base": 389670.67, "taker_buy_quote": 114427.90218 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.296, "high": 0.298, "low": 0.28, "close": 0.29, "volume": 2738753.43, "close_time": 1769745599999, "quote_volume": 795117.56072, "trades": 4274, "taker_buy_base": 1282126.52, "taker_buy_quote": 372711.11431 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.29, "high": 0.294, "low": 0.285, "close": 0.29, "volume": 787128.39, "close_time": 1769759999999, "quote_volume": 228294.90381, "trades": 1633, "taker_buy_base": 380738.27, "taker_buy_quote": 110437.01902 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.29, "high": 0.295, "low": 0.286, "close": 0.294, "volume": 620563.8, "close_time": 1769774399999, "quote_volume": 179139.45439, "trades": 1376, "taker_buy_base": 353421.18, "taker_buy_quote": 102059.30824 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.294, "high": 0.296, "low": 0.288, "close": 0.292, "volume": 711789.75, "close_time": 1769788799999, "quote_volume": 207918.80082, "trades": 1383, "taker_buy_base": 355295.6, "taker_buy_quote": 103913.99078 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.292, "high": 0.295, "low": 0.283, "close": 0.291, "volume": 760777.77, "close_time": 1769803199999, "quote_volume": 220955.27414, "trades": 1502, "taker_buy_base": 399406.64, "taker_buy_quote": 116011.47262 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.291, "high": 0.291, "low": 0.283, "close": 0.288, "volume": 1083356.66, "close_time": 1769817599999, "quote_volume": 310063.08294, "trades": 1507, "taker_buy_base": 462022.3, "taker_buy_quote": 132290.26745 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.288, "high": 0.288, "low": 0.285, "close": 0.285, "volume": 255924.27, "close_time": 1769831999999, "quote_volume": 73373.79232, "trades": 468, "taker_buy_base": 130540.64, "taker_buy_quote": 37435.25134 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.286, "high": 0.286, "low": 0.277, "close": 0.281, "volume": 414341.22, "close_time": 1769846399999, "quote_volume": 116752.27972, "trades": 626, "taker_buy_base": 202869.5, "taker_buy_quote": 57160.52776 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.281, "high": 0.282, "low": 0.276, "close": 0.278, "volume": 846337.09, "close_time": 1769860799999, "quote_volume": 235959.96887, "trades": 1334, "taker_buy_base": 270556.11, "taker_buy_quote": 75454.01977 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.278, "low": 0.258, "close": 0.262, "volume": 1544657.61, "close_time": 1769875199999, "quote_volume": 412375.03865, "trades": 2508, "taker_buy_base": 629649.65, "taker_buy_quote": 167903.07639 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.262, "high": 0.266, "low": 0.225, "close": 0.242, "volume": 3352389.23, "close_time": 1769889599999, "quote_volume": 820240.4593, "trades": 5160, "taker_buy_base": 1559851.99, "taker_buy_quote": 380568.32783 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.243, "high": 0.255, "low": 0.241, "close": 0.254, "volume": 1169799.05, "close_time": 1769903999999, "quote_volume": 289209.30805, "trades": 1494, "taker_buy_base": 669149.75, "taker_buy_quote": 165162.0539 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.258, "low": 0.252, "close": 0.257, "volume": 390144.83, "close_time": 1769918399999, "quote_volume": 99465.50744, "trades": 692, "taker_buy_base": 207531.35, "taker_buy_quote": 52917.90099 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.257, "high": 0.259, "low": 0.253, "close": 0.257, "volume": 405705.01, "close_time": 1769932799999, "quote_volume": 103765.24546, "trades": 1001, "taker_buy_base": 164806.87, "taker_buy_quote": 42188.28859 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.257, "high": 0.263, "low": 0.256, "close": 0.26, "volume": 645867.08, "close_time": 1769947199999, "quote_volume": 167265.94173, "trades": 1917, "taker_buy_base": 370290.6, "taker_buy_quote": 95847.18237 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.259, "high": 0.26, "low": 0.244, "close": 0.248, "volume": 1460737.59, "close_time": 1769961599999, "quote_volume": 369071.67893, "trades": 2579, "taker_buy_base": 746527.87, "taker_buy_quote": 188663.41651 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.248, "high": 0.254, "low": 0.244, "close": 0.248, "volume": 994441.71, "close_time": 1769975999999, "quote_volume": 246908.74785, "trades": 1611, "taker_buy_base": 599540.2, "taker_buy_quote": 148878.83192 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.248, "high": 0.251, "low": 0.239, "close": 0.245, "volume": 985113.45, "close_time": 1769990399999, "quote_volume": 242402.09944, "trades": 1884, "taker_buy_base": 537009.54, "taker_buy_quote": 132103.3427 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.246, "high": 0.255, "low": 0.24, "close": 0.25, "volume": 1143454.62, "close_time": 1770004799999, "quote_volume": 283288.69597, "trades": 2148, "taker_buy_base": 637649.56, "taker_buy_quote": 157999.80536 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.25, "high": 0.254, "low": 0.24, "close": 0.246, "volume": 1030447.73, "close_time": 1770019199999, "quote_volume": 254462.62796, "trades": 1811, "taker_buy_base": 540571.2, "taker_buy_quote": 133603.66096 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.246, "high": 0.252, "low": 0.244, "close": 0.25, "volume": 807452.06, "close_time": 1770033599999, "quote_volume": 200273.9024, "trades": 1155, "taker_buy_base": 487277.38, "taker_buy_quote": 120846.16436 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.251, "high": 0.265, "low": 0.25, "close": 0.262, "volume": 1362253.71, "close_time": 1770047999999, "quote_volume": 351639.61676, "trades": 2278, "taker_buy_base": 655849.55, "taker_buy_quote": 169526.29182 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.262, "high": 0.264, "low": 0.256, "close": 0.256, "volume": 733899.58, "close_time": 1770062399999, "quote_volume": 191488.70975, "trades": 1405, "taker_buy_base": 272642.1, "taker_buy_quote": 71202.53351 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 313504.23, "close_time": 1770076799999, "quote_volume": 80123.9739, "trades": 689, "taker_buy_base": 176425.9, "taker_buy_quote": 45120.68771 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.255, "high": 0.256, "low": 0.249, "close": 0.254, "volume": 380017.85, "close_time": 1770091199999, "quote_volume": 96365.64087, "trades": 722, "taker_buy_base": 199585.64, "taker_buy_quote": 50673.85116 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.253, "high": 0.257, "low": 0.25, "close": 0.256, "volume": 470222.61, "close_time": 1770105599999, "quote_volume": 119620.17171, "trades": 880, "taker_buy_base": 220766.25, "taker_buy_quote": 56159.43879 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.256, "high": 0.259, "low": 0.251, "close": 0.254, "volume": 608805.43, "close_time": 1770119999999, "quote_volume": 154814.16861, "trades": 1200, "taker_buy_base": 324988.74, "taker_buy_quote": 82558.70008 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.26, "low": 0.251, "close": 0.26, "volume": 890849.23, "close_time": 1770134399999, "quote_volume": 227488.50166, "trades": 1764, "taker_buy_base": 502569.78, "taker_buy_quote": 128257.88014 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.26, "high": 0.26, "low": 0.241, "close": 0.254, "volume": 1665252.55, "close_time": 1770148799999, "quote_volume": 415213.6663, "trades": 2872, "taker_buy_base": 762320.69, "taker_buy_quote": 190285.93098 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.254, "high": 0.266, "low": 0.247, "close": 0.25, "volume": 1097972.68, "close_time": 1770163199999, "quote_volume": 282736.67533, "trades": 1822, "taker_buy_base": 589487.19, "taker_buy_quote": 152101.66665 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.25, "high": 0.256, "low": 0.248, "close": 0.252, "volume": 531628.68, "close_time": 1770177599999, "quote_volume": 134035.76216, "trades": 840, "taker_buy_base": 270348.06, "taker_buy_quote": 68187.46335 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.252, "high": 0.254, "low": 0.25, "close": 0.252, "volume": 404506.02, "close_time": 1770191999999, "quote_volume": 101914.0806, "trades": 643, "taker_buy_base": 202313.36, "taker_buy_quote": 50990.95615 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.252, "high": 0.253, "low": 0.249, "close": 0.252, "volume": 404787.85, "close_time": 1770206399999, "quote_volume": 101655.76871, "trades": 694, "taker_buy_base": 224058.96, "taker_buy_quote": 56300.40328 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.252, "high": 0.253, "low": 0.243, "close": 0.246, "volume": 1192251.29, "close_time": 1770220799999, "quote_volume": 295546.08284, "trades": 2097, "taker_buy_base": 599267.38, "taker_buy_quote": 148734.82367 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.246, "high": 0.252, "low": 0.241, "close": 0.252, "volume": 1257692.95, "close_time": 1770235199999, "quote_volume": 309180.05065, "trades": 2053, "taker_buy_base": 649327.68, "taker_buy_quote": 159748.31018 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.253, "high": 0.253, "low": 0.243, "close": 0.248, "volume": 859377.31, "close_time": 1770249599999, "quote_volume": 213260.75991, "trades": 1239, "taker_buy_base": 432562.5, "taker_buy_quote": 107214.88132 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.251, "low": 0.244, "close": 0.244, "volume": 723237.74, "close_time": 1770263999999, "quote_volume": 179060.1714, "trades": 1452, "taker_buy_base": 288042.49, "taker_buy_quote": 71256.19943 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.244, "high": 0.246, "low": 0.238, "close": 0.239, "volume": 796896.33, "close_time": 1770278399999, "quote_volume": 193004.81367, "trades": 1432, "taker_buy_base": 325906.06, "taker_buy_quote": 78934.97845 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.239, "high": 0.244, "low": 0.229, "close": 0.232, "volume": 798145.57, "close_time": 1770292799999, "quote_volume": 188814.93037, "trades": 1438, "taker_buy_base": 407956.9, "taker_buy_quote": 96620.23816 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.233, "high": 0.236, "low": 0.214, "close": 0.223, "volume": 1892379.4, "close_time": 1770307199999, "quote_volume": 427477.37538, "trades": 3433, "taker_buy_base": 975244.79, "taker_buy_quote": 220556.15535 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.223, "high": 0.226, "low": 0.215, "close": 0.216, "volume": 1806409.11, "close_time": 1770321599999, "quote_volume": 396420.31523, "trades": 3167, "taker_buy_base": 871933.6, "taker_buy_quote": 191895.00974 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.216, "high": 0.218, "low": 0.205, "close": 0.207, "volume": 2203571.3, "close_time": 1770335999999, "quote_volume": 465115.29541, "trades": 3704, "taker_buy_base": 1066541.56, "taker_buy_quote": 225320.30887 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.215, "low": 0.179, "close": 0.211, "volume": 4334572.6, "close_time": 1770350399999, "quote_volume": 861096.91801, "trades": 6203, "taker_buy_base": 2208741.94, "taker_buy_quote": 440201.02986 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.211, "high": 0.22, "low": 0.209, "close": 0.212, "volume": 1083524.69, "close_time": 1770364799999, "quote_volume": 233175.42675, "trades": 1422, "taker_buy_base": 477512.13, "taker_buy_quote": 102881.74328 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.212, "high": 0.222, "low": 0.211, "close": 0.222, "volume": 740611.04, "close_time": 1770379199999, "quote_volume": 159997.67292, "trades": 1208, "taker_buy_base": 376892.03, "taker_buy_quote": 81631.31985 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.221, "high": 0.234, "low": 0.219, "close": 0.231, "volume": 1703962.18, "close_time": 1770393599999, "quote_volume": 387637.78192, "trades": 2983, "taker_buy_base": 857229.24, "taker_buy_quote": 194727.36359 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.231, "high": 0.246, "low": 0.231, "close": 0.235, "volume": 2082573.35, "close_time": 1770407999999, "quote_volume": 496031.17556, "trades": 3511, "taker_buy_base": 863263.51, "taker_buy_quote": 205616.49342 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.236, "high": 0.238, "low": 0.232, "close": 0.234, "volume": 1185303.32, "close_time": 1770422399999, "quote_volume": 278200.53888, "trades": 2215, "taker_buy_base": 629894.04, "taker_buy_quote": 147825.64337 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.234, "volume": 1296677.08, "close_time": 1770436799999, "quote_volume": 301827.0352, "trades": 2620, "taker_buy_base": 502726.34, "taker_buy_quote": 117076.657 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.234, "high": 0.237, "low": 0.223, "close": 0.225, "volume": 1832674.74, "close_time": 1770451199999, "quote_volume": 422018.39721, "trades": 3148, "taker_buy_base": 666213.33, "taker_buy_quote": 153483.81106 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 851126.36, "close_time": 1770465599999, "quote_volume": 192172.01581, "trades": 1239, "taker_buy_base": 375293.05, "taker_buy_quote": 84750.39018 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.226, "high": 0.234, "low": 0.226, "close": 0.23, "volume": 846550.25, "close_time": 1770479999999, "quote_volume": 194844.00536, "trades": 1336, "taker_buy_base": 473349.63, "taker_buy_quote": 108893.4794 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.23, "high": 0.239, "low": 0.229, "close": 0.233, "volume": 1947506.68, "close_time": 1770494399999, "quote_volume": 455986.14256, "trades": 3038, "taker_buy_base": 961905.13, "taker_buy_quote": 225367.16859 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 950562.64, "close_time": 1770508799999, "quote_volume": 222470.74254, "trades": 1627, "taker_buy_base": 464837.35, "taker_buy_quote": 108834.05745 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 726971.58, "close_time": 1770523199999, "quote_volume": 168925.19476, "trades": 1101, "taker_buy_base": 311329.62, "taker_buy_quote": 72396.33016 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.23, "high": 0.231, "low": 0.228, "close": 0.231, "volume": 373187.62, "close_time": 1770537599999, "quote_volume": 85831.55843, "trades": 636, "taker_buy_base": 181327.39, "taker_buy_quote": 41702.42034 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.231, "high": 0.234, "low": 0.228, "close": 0.233, "volume": 600117.6, "close_time": 1770551999999, "quote_volume": 138844.92689, "trades": 853, "taker_buy_base": 268633.99, "taker_buy_quote": 62329.26233 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.233, "high": 0.235, "low": 0.23, "close": 0.231, "volume": 879062.21, "close_time": 1770566399999, "quote_volume": 204200.65804, "trades": 1129, "taker_buy_base": 410975.79, "taker_buy_quote": 95618.35603 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.231, "high": 0.231, "low": 0.224, "close": 0.231, "volume": 963617.94, "close_time": 1770580799999, "quote_volume": 219253.71648, "trades": 1257, "taker_buy_base": 535505.17, "taker_buy_quote": 121821.77431 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.231, "high": 0.234, "low": 0.225, "close": 0.228, "volume": 1439837.67, "close_time": 1770595199999, "quote_volume": 328960.56096, "trades": 1842, "taker_buy_base": 667381.46, "taker_buy_quote": 152603.20735 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.228, "high": 0.231, "low": 0.226, "close": 0.23, "volume": 1358634.89, "close_time": 1770609599999, "quote_volume": 309171.08606, "trades": 2013, "taker_buy_base": 685785.28, "taker_buy_quote": 156064.60651 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.231, "high": 0.231, "low": 0.224, "close": 0.225, "volume": 695189.24, "close_time": 1770623999999, "quote_volume": 157605.16383, "trades": 913, "taker_buy_base": 282782.39, "taker_buy_quote": 64070.19289 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.226, "high": 0.226, "low": 0.217, "close": 0.22, "volume": 996847.28, "close_time": 1770638399999, "quote_volume": 220278.41129, "trades": 1275, "taker_buy_base": 522422.99, "taker_buy_quote": 115497.43773 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.22, "high": 0.226, "low": 0.219, "close": 0.224, "volume": 1247297.18, "close_time": 1770652799999, "quote_volume": 276505.11265, "trades": 2519, "taker_buy_base": 548920.03, "taker_buy_quote": 121675.54358 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.224, "high": 0.229, "low": 0.222, "close": 0.227, "volume": 1880312.6, "close_time": 1770667199999, "quote_volume": 425171.29821, "trades": 2952, "taker_buy_base": 743730.09, "taker_buy_quote": 168149.88614 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.226, "high": 0.228, "low": 0.224, "close": 0.226, "volume": 1413316.89, "close_time": 1770681599999, "quote_volume": 319726.48205, "trades": 2472, "taker_buy_base": 519368.76, "taker_buy_quote": 117552.42625 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.227, "high": 0.228, "low": 0.222, "close": 0.224, "volume": 1411893.88, "close_time": 1770695999999, "quote_volume": 318242.54236, "trades": 1714, "taker_buy_base": 674466.98, "taker_buy_quote": 152057.44537 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.225, "high": 0.226, "low": 0.22, "close": 0.221, "volume": 877988.31, "close_time": 1770710399999, "quote_volume": 196296.84506, "trades": 1068, "taker_buy_base": 398077.84, "taker_buy_quote": 89018.33882 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.222, "high": 0.223, "low": 0.216, "close": 0.217, "volume": 483008.78, "close_time": 1770724799999, "quote_volume": 106264.39012, "trades": 709, "taker_buy_base": 207136.28, "taker_buy_quote": 45584.8524 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 1843799.84, "close_time": 1770739199999, "quote_volume": 398637.46987, "trades": 3290, "taker_buy_base": 777013.62, "taker_buy_quote": 168054.28683 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.216, "high": 0.216, "low": 0.211, "close": 0.215, "volume": 1774342.45, "close_time": 1770753599999, "quote_volume": 379700.73623, "trades": 2079, "taker_buy_base": 804143.31, "taker_buy_quote": 172085.0975 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.215, "high": 0.217, "low": 0.213, "close": 0.216, "volume": 661907.3, "close_time": 1770767999999, "quote_volume": 142486.34469, "trades": 718, "taker_buy_base": 287834.39, "taker_buy_quote": 62021.13873 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.22, "low": 0.215, "close": 0.218, "volume": 649896.27, "close_time": 1770782399999, "quote_volume": 141294.72563, "trades": 614, "taker_buy_base": 323988.95, "taker_buy_quote": 70410.75303 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.217, "high": 0.217, "low": 0.209, "close": 0.21, "volume": 1312097.44, "close_time": 1770796799999, "quote_volume": 279004.73822, "trades": 1430, "taker_buy_base": 563045.67, "taker_buy_quote": 119782.48264 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.21, "high": 0.21, "low": 0.206, "close": 0.209, "volume": 690745.73, "close_time": 1770811199999, "quote_volume": 144237.48355, "trades": 748, "taker_buy_base": 319985.19, "taker_buy_quote": 66850.38452 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.208, "high": 0.219, "low": 0.203, "close": 0.205, "volume": 2135087.22, "close_time": 1770825599999, "quote_volume": 447057.65642, "trades": 2392, "taker_buy_base": 1006506.21, "taker_buy_quote": 210638.98381 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.206, "high": 0.209, "low": 0.203, "close": 0.207, "volume": 841874.01, "close_time": 1770839999999, "quote_volume": 174320.01939, "trades": 1463, "taker_buy_base": 453243.91, "taker_buy_quote": 93873.63663 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.207, "high": 0.212, "low": 0.205, "close": 0.207, "volume": 1050550.53, "close_time": 1770854399999, "quote_volume": 218675.47942, "trades": 1357, "taker_buy_base": 550809.43, "taker_buy_quote": 114830.39183 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.212, "volume": 964198.78, "close_time": 1770868799999, "quote_volume": 202233.87538, "trades": 933, "taker_buy_base": 541186.64, "taker_buy_quote": 113521.22493 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.211, "high": 0.214, "low": 0.209, "close": 0.212, "volume": 798228.59, "close_time": 1770883199999, "quote_volume": 168850.65772, "trades": 1013, "taker_buy_base": 429433.62, "taker_buy_quote": 90891.41097 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.213, "high": 0.217, "low": 0.21, "close": 0.214, "volume": 1610568.55, "close_time": 1770897599999, "quote_volume": 342893.6106, "trades": 1323, "taker_buy_base": 804454.38, "taker_buy_quote": 171326.4852 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.215, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 1480752.45, "close_time": 1770911999999, "quote_volume": 316609.94061, "trades": 1536, "taker_buy_base": 677110.09, "taker_buy_quote": 144808.24265 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.212, "high": 0.215, "low": 0.206, "close": 0.212, "volume": 2000297.34, "close_time": 1770926399999, "quote_volume": 419849.4623, "trades": 1951, "taker_buy_base": 1022913.54, "taker_buy_quote": 214782.79591 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.212, "high": 0.217, "low": 0.21, "close": 0.216, "volume": 934879.82, "close_time": 1770940799999, "quote_volume": 199322.54076, "trades": 1172, "taker_buy_base": 446135.04, "taker_buy_quote": 95073.01309 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 638466.62, "close_time": 1770955199999, "quote_volume": 136867.11088, "trades": 751, "taker_buy_base": 309751.9, "taker_buy_quote": 66413.09291 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 329084.78, "close_time": 1770969599999, "quote_volume": 70481.63297, "trades": 597, "taker_buy_base": 187205.98, "taker_buy_quote": 40121.12431 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.214, "volume": 454891.02, "close_time": 1770983999999, "quote_volume": 98154.8238, "trades": 855, "taker_buy_base": 267798.88, "taker_buy_quote": 57803.26913 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.214, "high": 0.218, "low": 0.212, "close": 0.215, "volume": 922236.32, "close_time": 1770998399999, "quote_volume": 197940.85693, "trades": 1570, "taker_buy_base": 507296.23, "taker_buy_quote": 108937.60336 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.215, "high": 0.221, "low": 0.214, "close": 0.22, "volume": 1140769.59, "close_time": 1771012799999, "quote_volume": 249962.33759, "trades": 1674, "taker_buy_base": 526081.65, "taker_buy_quote": 115441.9951 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.22, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 738397.39, "close_time": 1771027199999, "quote_volume": 163649.23959, "trades": 1426, "taker_buy_base": 402020.71, "taker_buy_quote": 89110.00952 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.226, "low": 0.221, "close": 0.225, "volume": 855191.81, "close_time": 1771041599999, "quote_volume": 190984.17391, "trades": 893, "taker_buy_base": 522151.49, "taker_buy_quote": 116866.88306 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.225, "high": 0.225, "low": 0.222, "close": 0.225, "volume": 868573.44, "close_time": 1771055999999, "quote_volume": 194633.81149, "trades": 1010, "taker_buy_base": 445048.44, "taker_buy_quote": 99778.1645 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.225, "high": 0.234, "low": 0.225, "close": 0.233, "volume": 1181753.29, "close_time": 1771070399999, "quote_volume": 271304.77816, "trades": 1625, "taker_buy_base": 815712.26, "taker_buy_quote": 187278.89175 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.233, "high": 0.239, "low": 0.23, "close": 0.238, "volume": 1076933.31, "close_time": 1771084799999, "quote_volume": 251630.31908, "trades": 1890, "taker_buy_base": 585107.03, "taker_buy_quote": 136871.95904 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.239, "high": 0.254, "low": 0.238, "close": 0.253, "volume": 2411219.27, "close_time": 1771099199999, "quote_volume": 596843.77991, "trades": 3459, "taker_buy_base": 1257494.53, "taker_buy_quote": 311280.9485 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.253, "high": 0.263, "low": 0.249, "close": 0.255, "volume": 2672001.64, "close_time": 1771113599999, "quote_volume": 682563.01786, "trades": 4154, "taker_buy_base": 1404924.53, "taker_buy_quote": 359187.36116 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.254, "high": 0.256, "low": 0.242, "close": 0.246, "volume": 1712646.83, "close_time": 1771127999999, "quote_volume": 423885.14039, "trades": 2905, "taker_buy_base": 778600.0, "taker_buy_quote": 192497.99954 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.246, "high": 0.251, "low": 0.246, "close": 0.248, "volume": 964113.2, "close_time": 1771142399999, "quote_volume": 239207.74054, "trades": 2088, "taker_buy_base": 538966.75, "taker_buy_quote": 133747.14278 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.249, "low": 0.239, "close": 0.241, "volume": 1180469.27, "close_time": 1771156799999, "quote_volume": 286922.06071, "trades": 1967, "taker_buy_base": 543864.34, "taker_buy_quote": 132128.30961 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.241, "high": 0.242, "low": 0.23, "close": 0.235, "volume": 1559532.54, "close_time": 1771171199999, "quote_volume": 366127.36972, "trades": 2819, "taker_buy_base": 784065.3, "taker_buy_quote": 184155.16242 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.234, "high": 0.236, "low": 0.226, "close": 0.227, "volume": 1337279.99, "close_time": 1771185599999, "quote_volume": 307189.60313, "trades": 2073, "taker_buy_base": 631231.07, "taker_buy_quote": 145227.98331 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.227, "high": 0.232, "low": 0.226, "close": 0.231, "volume": 639951.82, "close_time": 1771199999999, "quote_volume": 147013.73726, "trades": 932, "taker_buy_base": 333553.96, "taker_buy_quote": 76733.87531 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 560933.58, "close_time": 1771214399999, "quote_volume": 129681.31558, "trades": 1275, "taker_buy_base": 306625.73, "taker_buy_quote": 70899.91437 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.232, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 668950.25, "close_time": 1771228799999, "quote_volume": 156117.84024, "trades": 1143, "taker_buy_base": 343602.76, "taker_buy_quote": 80184.9827 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.233, "high": 0.236, "low": 0.23, "close": 0.233, "volume": 612082.53, "close_time": 1771243199999, "quote_volume": 142823.52144, "trades": 1088, "taker_buy_base": 267435.83, "taker_buy_quote": 62499.56206 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.233, "high": 0.238, "low": 0.227, "close": 0.229, "volume": 1368059.12, "close_time": 1771257599999, "quote_volume": 319424.28181, "trades": 2186, "taker_buy_base": 661337.34, "taker_buy_quote": 154675.02447 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.229, "high": 0.234, "low": 0.228, "close": 0.233, "volume": 442696.13, "close_time": 1771271999999, "quote_volume": 102229.25856, "trades": 948, "taker_buy_base": 217420.15, "taker_buy_quote": 50232.02644 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.236, "volume": 416946.78, "close_time": 1771286399999, "quote_volume": 98194.19403, "trades": 774, "taker_buy_base": 234905.61, "taker_buy_quote": 55319.999 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 528238.8, "close_time": 1771300799999, "quote_volume": 124126.59884, "trades": 1134, "taker_buy_base": 277881.71, "taker_buy_quote": 65291.08506 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.234, "volume": 420076.82, "close_time": 1771315199999, "quote_volume": 97888.33767, "trades": 856, "taker_buy_base": 209087.9, "taker_buy_quote": 48718.88145 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.234, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 408334.81, "close_time": 1771329599999, "quote_volume": 94932.23279, "trades": 715, "taker_buy_base": 206199.33, "taker_buy_quote": 47976.83805 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.233, "high": 0.237, "low": 0.23, "close": 0.233, "volume": 1237601.29, "close_time": 1771343999999, "quote_volume": 288587.32498, "trades": 2273, "taker_buy_base": 628015.7, "taker_buy_quote": 146696.2172 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.233, "high": 0.239, "low": 0.231, "close": 0.232, "volume": 1305299.65, "close_time": 1771358399999, "quote_volume": 305607.00285, "trades": 1930, "taker_buy_base": 694015.23, "taker_buy_quote": 162705.80156 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.23, "volume": 526778.6, "close_time": 1771372799999, "quote_volume": 121639.31343, "trades": 841, "taker_buy_base": 262839.73, "taker_buy_quote": 60721.22835 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.23, "low": 0.227, "close": 0.23, "volume": 1096438.3, "close_time": 1771387199999, "quote_volume": 251438.76578, "trades": 1810, "taker_buy_base": 588790.97, "taker_buy_quote": 135110.67446 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.23, "high": 0.233, "low": 0.229, "close": 0.233, "volume": 578432.14, "close_time": 1771401599999, "quote_volume": 133416.29697, "trades": 584, "taker_buy_base": 307898.65, "taker_buy_quote": 71125.61925 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.232, "high": 0.234, "low": 0.229, "close": 0.231, "volume": 675549.05, "close_time": 1771415999999, "quote_volume": 156879.23551, "trades": 1130, "taker_buy_base": 356486.78, "taker_buy_quote": 82812.8511 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.231, "high": 0.233, "low": 0.226, "close": 0.23, "volume": 1520142.22, "close_time": 1771430399999, "quote_volume": 347310.76028, "trades": 1944, "taker_buy_base": 849001.7, "taker_buy_quote": 193893.86782 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.23, "high": 0.23, "low": 0.22, "close": 0.221, "volume": 1059018.74, "close_time": 1771444799999, "quote_volume": 238048.84705, "trades": 1652, "taker_buy_base": 527373.32, "taker_buy_quote": 118669.38439 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 645943.2, "close_time": 1771459199999, "quote_volume": 142879.4084, "trades": 861, "taker_buy_base": 323840.84, "taker_buy_quote": 71660.70046 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 630290.27, "close_time": 1771473599999, "quote_volume": 140156.77739, "trades": 764, "taker_buy_base": 295964.45, "taker_buy_quote": 65854.30096 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 769532.42, "close_time": 1771487999999, "quote_volume": 171480.52841, "trades": 735, "taker_buy_base": 385400.91, "taker_buy_quote": 85944.31352 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 461450.07, "close_time": 1771502399999, "quote_volume": 101501.81318, "trades": 704, "taker_buy_base": 225797.22, "taker_buy_quote": 49699.77555 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.22, "high": 0.221, "low": 0.215, "close": 0.216, "volume": 962471.84, "close_time": 1771516799999, "quote_volume": 209507.39746, "trades": 1430, "taker_buy_base": 503881.68, "taker_buy_quote": 109808.68059 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 1024182.75, "close_time": 1771531199999, "quote_volume": 220667.63818, "trades": 1900, "taker_buy_base": 514937.95, "taker_buy_quote": 110981.04309 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 419748.16, "close_time": 1771545599999, "quote_volume": 90786.85274, "trades": 539, "taker_buy_base": 236505.85, "taker_buy_quote": 51190.92145 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.22, "low": 0.216, "close": 0.218, "volume": 696079.38, "close_time": 1771559999999, "quote_volume": 152263.03048, "trades": 1146, "taker_buy_base": 248699.22, "taker_buy_quote": 54403.49264 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.218, "high": 0.22, "low": 0.215, "close": 0.219, "volume": 847821.94, "close_time": 1771574399999, "quote_volume": 184507.97833, "trades": 1264, "taker_buy_base": 469576.81, "taker_buy_quote": 102337.00067 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.219, "high": 0.222, "low": 0.217, "close": 0.219, "volume": 647781.15, "close_time": 1771588799999, "quote_volume": 142488.23209, "trades": 1063, "taker_buy_base": 327715.51, "taker_buy_quote": 72114.22009 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.219, "high": 0.225, "low": 0.213, "close": 0.224, "volume": 1909944.62, "close_time": 1771603199999, "quote_volume": 417536.87728, "trades": 2807, "taker_buy_base": 976602.15, "taker_buy_quote": 213618.77036 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.225, "high": 0.228, "low": 0.219, "close": 0.225, "volume": 2460513.3, "close_time": 1771617599999, "quote_volume": 552948.03253, "trades": 3307, "taker_buy_base": 1254670.52, "taker_buy_quote": 282089.85811 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.225, "high": 0.227, "low": 0.223, "close": 0.226, "volume": 569414.3, "close_time": 1771631999999, "quote_volume": 128096.31542, "trades": 674, "taker_buy_base": 256906.22, "taker_buy_quote": 57823.79257 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.226, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 725274.17, "close_time": 1771646399999, "quote_volume": 163398.95757, "trades": 1110, "taker_buy_base": 372888.41, "taker_buy_quote": 84056.79415 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.224, "high": 0.228, "low": 0.224, "close": 0.225, "volume": 637741.95, "close_time": 1771660799999, "quote_volume": 143811.65259, "trades": 1090, "taker_buy_base": 339585.58, "taker_buy_quote": 76576.34647 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.225, "high": 0.23, "low": 0.225, "close": 0.226, "volume": 612928.55, "close_time": 1771675199999, "quote_volume": 139465.75698, "trades": 809, "taker_buy_base": 315681.06, "taker_buy_quote": 71937.88845 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.227, "high": 0.228, "low": 0.225, "close": 0.225, "volume": 709995.06, "close_time": 1771689599999, "quote_volume": 160764.09675, "trades": 763, "taker_buy_base": 378908.51, "taker_buy_quote": 85817.84528 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 1825467.4, "close_time": 1771703999999, "quote_volume": 409978.68115, "trades": 2470, "taker_buy_base": 793447.43, "taker_buy_quote": 178169.54739 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 429438.85, "close_time": 1771718399999, "quote_volume": 95517.4843, "trades": 623, "taker_buy_base": 160667.65, "taker_buy_quote": 35779.47099 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 841437.65, "close_time": 1771732799999, "quote_volume": 184419.17904, "trades": 949, "taker_buy_base": 423170.5, "taker_buy_quote": 92754.14931 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 435433.79, "close_time": 1771747199999, "quote_volume": 94475.14682, "trades": 709, "taker_buy_base": 251567.3, "taker_buy_quote": 54590.27385 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.218, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 877345.15, "close_time": 1771761599999, "quote_volume": 190040.9078, "trades": 919, "taker_buy_base": 434419.92, "taker_buy_quote": 94055.53577 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.216, "high": 0.217, "low": 0.21, "close": 0.213, "volume": 947608.25, "close_time": 1771775999999, "quote_volume": 201658.97703, "trades": 1294, "taker_buy_base": 507114.38, "taker_buy_quote": 107946.99141 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 1075529.11, "close_time": 1771790399999, "quote_volume": 227726.14453, "trades": 1728, "taker_buy_base": 490098.48, "taker_buy_quote": 103756.15244 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.21, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 1065821.37, "close_time": 1771804799999, "quote_volume": 224648.76198, "trades": 1795, "taker_buy_base": 536784.42, "taker_buy_quote": 113157.07843 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.212, "high": 0.212, "low": 0.198, "close": 0.202, "volume": 3260149.2, "close_time": 1771819199999, "quote_volume": 662412.19776, "trades": 3385, "taker_buy_base": 1454316.3, "taker_buy_quote": 295438.57674 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.202, "high": 0.207, "low": 0.201, "close": 0.206, "volume": 835409.43, "close_time": 1771833599999, "quote_volume": 170581.73299, "trades": 1017, "taker_buy_base": 451862.27, "taker_buy_quote": 92299.99037 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.206, "high": 0.211, "low": 0.204, "close": 0.21, "volume": 2038558.85, "close_time": 1771847999999, "quote_volume": 423863.24967, "trades": 2228, "taker_buy_base": 878669.6, "taker_buy_quote": 182645.37321 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.211, "high": 0.214, "low": 0.203, "close": 0.204, "volume": 1903115.34, "close_time": 1771862399999, "quote_volume": 397339.21023, "trades": 2124, "taker_buy_base": 903931.57, "taker_buy_quote": 188785.86681 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.201, "volume": 1825369.54, "close_time": 1771876799999, "quote_volume": 368375.37704, "trades": 2186, "taker_buy_base": 926624.48, "taker_buy_quote": 187056.6346 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 935744.33, "close_time": 1771891199999, "quote_volume": 188063.78406, "trades": 1524, "taker_buy_base": 463401.48, "taker_buy_quote": 93217.45746 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 1798326.61, "close_time": 1771905599999, "quote_volume": 359391.83305, "trades": 2585, "taker_buy_base": 721523.4, "taker_buy_quote": 144224.93477 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 1139956.27, "close_time": 1771919999999, "quote_volume": 226066.36212, "trades": 1241, "taker_buy_base": 616757.63, "taker_buy_quote": 122378.9824 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 1088825.83, "close_time": 1771934399999, "quote_volume": 215931.20235, "trades": 1521, "taker_buy_base": 582650.41, "taker_buy_quote": 115560.82814 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.198, "high": 0.201, "low": 0.193, "close": 0.199, "volume": 1663577.32, "close_time": 1771948799999, "quote_volume": 326621.47414, "trades": 1876, "taker_buy_base": 870294.9, "taker_buy_quote": 170819.48646 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 1504914.15, "close_time": 1771963199999, "quote_volume": 300525.33289, "trades": 1570, "taker_buy_base": 799303.05, "taker_buy_quote": 159634.71316 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.198, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 815615.77, "close_time": 1771977599999, "quote_volume": 160142.96677, "trades": 895, "taker_buy_base": 457251.56, "taker_buy_quote": 89893.48208 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.195, "high": 0.205, "low": 0.194, "close": 0.196, "volume": 2412002.07, "close_time": 1771991999999, "quote_volume": 481022.65645, "trades": 2712, "taker_buy_base": 1069722.18, "taker_buy_quote": 213347.29826 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.195, "high": 0.197, "low": 0.193, "close": 0.196, "volume": 1934535.75, "close_time": 1772006399999, "quote_volume": 377112.2622, "trades": 2501, "taker_buy_base": 956957.95, "taker_buy_quote": 186506.93925 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.196, "high": 0.201, "low": 0.195, "close": 0.201, "volume": 1519221.04, "close_time": 1772020799999, "quote_volume": 301271.91317, "trades": 1066, "taker_buy_base": 798018.01, "taker_buy_quote": 158178.1042 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2, "high": 0.214, "low": 0.2, "close": 0.213, "volume": 4414145.96, "close_time": 1772035199999, "quote_volume": 916036.49739, "trades": 3968, "taker_buy_base": 2334961.18, "taker_buy_quote": 484342.4518 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.214, "high": 0.226, "low": 0.212, "close": 0.221, "volume": 4439869.31, "close_time": 1772049599999, "quote_volume": 971413.56442, "trades": 3767, "taker_buy_base": 2364323.57, "taker_buy_quote": 517081.13494 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.222, "high": 0.23, "low": 0.211, "close": 0.215, "volume": 3552545.03, "close_time": 1772063999999, "quote_volume": 788540.14716, "trades": 3322, "taker_buy_base": 1605511.63, "taker_buy_quote": 356945.12631 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.214, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 2244401.51, "close_time": 1772078399999, "quote_volume": 486008.96872, "trades": 2205, "taker_buy_base": 1045477.49, "taker_buy_quote": 226534.44033 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.215, "high": 0.217, "low": 0.211, "close": 0.212, "volume": 1659220.06, "close_time": 1772092799999, "quote_volume": 356147.26414, "trades": 1495, "taker_buy_base": 806501.38, "taker_buy_quote": 173184.39756 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.213, "high": 0.218, "low": 0.209, "close": 0.21, "volume": 1585045.28, "close_time": 1772107199999, "quote_volume": 337165.63489, "trades": 1736, "taker_buy_base": 842139.01, "taker_buy_quote": 179277.24521 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.211, "high": 0.216, "low": 0.209, "close": 0.211, "volume": 2464116.66, "close_time": 1772121599999, "quote_volume": 522390.74066, "trades": 2483, "taker_buy_base": 1350651.37, "taker_buy_quote": 286582.39328 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.211, "high": 0.213, "low": 0.203, "close": 0.211, "volume": 2524411.25, "close_time": 1772135999999, "quote_volume": 522494.35836, "trades": 2479, "taker_buy_base": 1250407.81, "taker_buy_quote": 259204.6356 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.211, "high": 0.213, "low": 0.207, "close": 0.209, "volume": 1364263.29, "close_time": 1772150399999, "quote_volume": 284859.79033, "trades": 1323, "taker_buy_base": 665516.37, "taker_buy_quote": 139184.44087 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.211, "volume": 1025725.68, "close_time": 1772164799999, "quote_volume": 214428.72393, "trades": 1007, "taker_buy_base": 583691.14, "taker_buy_quote": 122092.10883 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.211, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 1543309.07, "close_time": 1772179199999, "quote_volume": 329898.94233, "trades": 1597, "taker_buy_base": 719803.87, "taker_buy_quote": 153818.76948 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.214, "high": 0.215, "low": 0.206, "close": 0.206, "volume": 1912757.14, "close_time": 1772193599999, "quote_volume": 402760.10612, "trades": 2050, "taker_buy_base": 816666.31, "taker_buy_quote": 172131.14768 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.207, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 1462351.05, "close_time": 1772207999999, "quote_volume": 301608.63447, "trades": 1843, "taker_buy_base": 708770.14, "taker_buy_quote": 146207.30785 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.207, "high": 0.209, "low": 0.203, "close": 0.204, "volume": 2208187.06, "close_time": 1772222399999, "quote_volume": 454670.57403, "trades": 2172, "taker_buy_base": 1096238.49, "taker_buy_quote": 225859.31204 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.204, "high": 0.206, "low": 0.2, "close": 0.203, "volume": 925062.47, "close_time": 1772236799999, "quote_volume": 188293.48622, "trades": 911, "taker_buy_base": 516843.73, "taker_buy_quote": 105331.30625 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.202, "volume": 1029189.97, "close_time": 1772251199999, "quote_volume": 209467.86612, "trades": 885, "taker_buy_base": 498420.63, "taker_buy_quote": 101460.68783 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.202, "high": 0.203, "low": 0.187, "close": 0.191, "volume": 3463076.51, "close_time": 1772265599999, "quote_volume": 670750.00297, "trades": 3078, "taker_buy_base": 1632358.84, "taker_buy_quote": 316136.97101 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.19, "high": 0.19, "low": 0.184, "close": 0.184, "volume": 2500554.81, "close_time": 1772279999999, "quote_volume": 466234.55686, "trades": 2668, "taker_buy_base": 1258536.69, "taker_buy_quote": 234747.98597 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.184, "high": 0.192, "low": 0.184, "close": 0.185, "volume": 2493715.81, "close_time": 1772294399999, "quote_volume": 466058.70719, "trades": 2802, "taker_buy_base": 1287423.08, "taker_buy_quote": 240935.99611 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.185, "high": 0.191, "low": 0.181, "close": 0.19, "volume": 2534615.88, "close_time": 1772308799999, "quote_volume": 470533.79269, "trades": 2186, "taker_buy_base": 1212213.93, "taker_buy_quote": 225195.13325 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.19, "high": 0.198, "low": 0.188, "close": 0.195, "volume": 1864684.57, "close_time": 1772323199999, "quote_volume": 360145.93551, "trades": 1924, "taker_buy_base": 993082.34, "taker_buy_quote": 191853.10152 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.206, "low": 0.192, "close": 0.199, "volume": 2232499.42, "close_time": 1772337599999, "quote_volume": 444412.31829, "trades": 2479, "taker_buy_base": 1105093.43, "taker_buy_quote": 220157.27657 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 1778595.38, "close_time": 1772351999999, "quote_volume": 351354.60434, "trades": 1899, "taker_buy_base": 904672.43, "taker_buy_quote": 178723.71502 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.198, "high": 0.198, "low": 0.193, "close": 0.195, "volume": 2016937.9, "close_time": 1772366399999, "quote_volume": 393195.60235, "trades": 1484, "taker_buy_base": 919547.58, "taker_buy_quote": 179190.38756 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.196, "high": 0.199, "low": 0.193, "close": 0.197, "volume": 1987646.94, "close_time": 1772380799999, "quote_volume": 389402.96992, "trades": 2172, "taker_buy_base": 1022991.43, "taker_buy_quote": 200443.72951 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.197, "high": 0.198, "low": 0.189, "close": 0.19, "volume": 2770501.09, "close_time": 1772395199999, "quote_volume": 533112.99781, "trades": 2250, "taker_buy_base": 1416127.35, "taker_buy_quote": 272687.18693 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.189, "high": 0.192, "low": 0.184, "close": 0.19, "volume": 2459707.72, "close_time": 1772409599999, "quote_volume": 463006.45439, "trades": 2556, "taker_buy_base": 1233848.29, "taker_buy_quote": 232347.63454 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.197, "low": 0.19, "close": 0.194, "volume": 1943798.24, "close_time": 1772423999999, "quote_volume": 376106.55768, "trades": 2263, "taker_buy_base": 1017920.74, "taker_buy_quote": 196945.84674 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.194, "high": 0.195, "low": 0.188, "close": 0.19, "volume": 1933593.22, "close_time": 1772438399999, "quote_volume": 370378.90434, "trades": 1662, "taker_buy_base": 937600.72, "taker_buy_quote": 179581.03424 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.19, "high": 0.194, "low": 0.188, "close": 0.193, "volume": 1579021.15, "close_time": 1772452799999, "quote_volume": 301448.23092, "trades": 1107, "taker_buy_base": 757753.28, "taker_buy_quote": 144798.25776 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.192, "high": 0.21, "low": 0.19, "close": 0.206, "volume": 3277288.74, "close_time": 1772467199999, "quote_volume": 652448.15683, "trades": 3116, "taker_buy_base": 1670180.17, "taker_buy_quote": 332609.65631 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.207, "high": 0.21, "low": 0.199, "close": 0.204, "volume": 3672500.58, "close_time": 1772481599999, "quote_volume": 749936.11604, "trades": 3601, "taker_buy_base": 1827590.47, "taker_buy_quote": 373547.35079 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.201, "volume": 1395315.4, "close_time": 1772495999999, "quote_volume": 282090.92317, "trades": 1596, "taker_buy_base": 684430.07, "taker_buy_quote": 138410.51232 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.201, "low": 0.196, "close": 0.201, "volume": 2134605.74, "close_time": 1772510399999, "quote_volume": 425932.35333, "trades": 2141, "taker_buy_base": 1019822.92, "taker_buy_quote": 203444.45116 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.202, "high": 0.204, "low": 0.198, "close": 0.204, "volume": 1576627.33, "close_time": 1772524799999, "quote_volume": 315644.35644, "trades": 1288, "taker_buy_base": 707868.34, "taker_buy_quote": 141845.18941 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.204, "high": 0.205, "low": 0.195, "close": 0.197, "volume": 2770289.22, "close_time": 1772539199999, "quote_volume": 551357.3131, "trades": 2491, "taker_buy_base": 1254587.61, "taker_buy_quote": 249937.54638 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.199, "volume": 2609675.47, "close_time": 1772553599999, "quote_volume": 516394.82939, "trades": 2788, "taker_buy_base": 1330539.38, "taker_buy_quote": 263473.52737 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2, "high": 0.207, "low": 0.199, "close": 0.204, "volume": 3093820.87, "close_time": 1772567999999, "quote_volume": 627255.36145, "trades": 2738, "taker_buy_base": 1627160.61, "taker_buy_quote": 329958.58222 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.203, "high": 0.205, "low": 0.199, "close": 0.204, "volume": 1237845.21, "close_time": 1772582399999, "quote_volume": 250887.50197, "trades": 1104, "taker_buy_base": 634071.59, "taker_buy_quote": 128520.18514 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 2498222.53, "close_time": 1772596799999, "quote_volume": 508276.66663, "trades": 2216, "taker_buy_base": 1185885.94, "taker_buy_quote": 241336.17147 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.205, "volume": 1266273.47, "close_time": 1772611199999, "quote_volume": 257183.58391, "trades": 1261, "taker_buy_base": 679796.68, "taker_buy_quote": 138045.09715 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.206, "high": 0.214, "low": 0.204, "close": 0.206, "volume": 2916765.72, "close_time": 1772625599999, "quote_volume": 609889.92182, "trades": 2652, "taker_buy_base": 1414916.71, "taker_buy_quote": 296029.8018 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.206, "high": 0.219, "low": 0.205, "close": 0.219, "volume": 2066456.1, "close_time": 1772639999999, "quote_volume": 437830.19546, "trades": 2371, "taker_buy_base": 1123620.18, "taker_buy_quote": 237979.65768 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.22, "high": 0.223, "low": 0.215, "close": 0.22, "volume": 2130481.8, "close_time": 1772654399999, "quote_volume": 465250.47558, "trades": 2440, "taker_buy_base": 1048010.92, "taker_buy_quote": 229113.00658 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.22, "high": 0.22, "low": 0.212, "close": 0.214, "volume": 1169597.3, "close_time": 1772668799999, "quote_volume": 253025.914, "trades": 1130, "taker_buy_base": 510588.18, "taker_buy_quote": 110430.92299 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 1372912.81, "close_time": 1772683199999, "quote_volume": 292246.48558, "trades": 1678, "taker_buy_base": 706349.52, "taker_buy_quote": 150353.77463 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.214, "volume": 1069433.41, "close_time": 1772697599999, "quote_volume": 227845.74105, "trades": 1291, "taker_buy_base": 530601.37, "taker_buy_quote": 113025.89752 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.214, "high": 0.223, "low": 0.214, "close": 0.218, "volume": 1567185.63, "close_time": 1772711999999, "quote_volume": 341216.77862, "trades": 1959, "taker_buy_base": 772608.91, "taker_buy_quote": 168407.93316 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.217, "high": 0.219, "low": 0.211, "close": 0.212, "volume": 2595357.11, "close_time": 1772726399999, "quote_volume": 557853.95748, "trades": 2652, "taker_buy_base": 1216091.56, "taker_buy_quote": 261363.30347 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.212, "high": 0.215, "low": 0.207, "close": 0.214, "volume": 2137012.11, "close_time": 1772740799999, "quote_volume": 448484.60849, "trades": 2187, "taker_buy_base": 1084901.22, "taker_buy_quote": 227696.77015 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.214, "high": 0.218, "low": 0.213, "close": 0.215, "volume": 1189665.31, "close_time": 1772755199999, "quote_volume": 256762.44885, "trades": 1179, "taker_buy_base": 578713.36, "taker_buy_quote": 124973.95644 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.218, "low": 0.214, "close": 0.218, "volume": 911821.86, "close_time": 1772769599999, "quote_volume": 197121.84479, "trades": 1271, "taker_buy_base": 395502.91, "taker_buy_quote": 85472.43158 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.218, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 1058140.52, "close_time": 1772783999999, "quote_volume": 229223.66834, "trades": 913, "taker_buy_base": 524088.71, "taker_buy_quote": 113506.06324 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.216, "high": 0.216, "low": 0.197, "close": 0.198, "volume": 3512886.85, "close_time": 1772798399999, "quote_volume": 713556.73281, "trades": 2719, "taker_buy_base": 1705656.76, "taker_buy_quote": 345567.36926 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.198, "high": 0.2, "low": 0.187, "close": 0.188, "volume": 3777774.71, "close_time": 1772812799999, "quote_volume": 731641.58343, "trades": 3189, "taker_buy_base": 1599774.87, "taker_buy_quote": 310011.24271 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 1627823.04, "close_time": 1772827199999, "quote_volume": 306428.05055, "trades": 1111, "taker_buy_base": 831523.28, "taker_buy_quote": 156581.09086 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 709731.29, "close_time": 1772841599999, "quote_volume": 134638.1984, "trades": 653, "taker_buy_base": 303588.81, "taker_buy_quote": 57615.01683 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 422490.62, "close_time": 1772855999999, "quote_volume": 79557.33184, "trades": 405, "taker_buy_base": 218268.18, "taker_buy_quote": 41161.03081 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 417864.34, "close_time": 1772870399999, "quote_volume": 78217.10815, "trades": 287, "taker_buy_base": 229831.9, "taker_buy_quote": 43057.60249 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.186, "high": 0.187, "low": 0.182, "close": 0.183, "volume": 1094120.21, "close_time": 1772884799999, "quote_volume": 201861.10539, "trades": 976, "taker_buy_base": 447088.3, "taker_buy_quote": 82374.31052 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.182, "high": 0.183, "low": 0.177, "close": 0.18, "volume": 2540724.92, "close_time": 1772899199999, "quote_volume": 458095.72697, "trades": 1517, "taker_buy_base": 1276178.97, "taker_buy_quote": 230208.85652 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 1493877.52, "close_time": 1772913599999, "quote_volume": 266684.42289, "trades": 949, "taker_buy_base": 626607.28, "taker_buy_quote": 111962.57251 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.179, "low": 0.174, "close": 0.178, "volume": 799133.69, "close_time": 1772927999999, "quote_volume": 141972.64984, "trades": 514, "taker_buy_base": 423800.54, "taker_buy_quote": 75317.95724 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.177, "high": 0.177, "low": 0.173, "close": 0.175, "volume": 1089042.77, "close_time": 1772942399999, "quote_volume": 191375.66861, "trades": 798, "taker_buy_base": 506653.52, "taker_buy_quote": 89114.22789 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.179, "low": 0.173, "close": 0.178, "volume": 698406.53, "close_time": 1772956799999, "quote_volume": 123035.83713, "trades": 412, "taker_buy_base": 352503.81, "taker_buy_quote": 62027.19584 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.178, "high": 0.182, "low": 0.177, "close": 0.18, "volume": 1074573.29, "close_time": 1772971199999, "quote_volume": 193286.53795, "trades": 615, "taker_buy_base": 554193.89, "taker_buy_quote": 99679.70399 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.181, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 1298564.92, "close_time": 1772985599999, "quote_volume": 231575.86132, "trades": 1048, "taker_buy_base": 551549.97, "taker_buy_quote": 98211.24896 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.177, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 884221.92, "close_time": 1772999999999, "quote_volume": 157002.18392, "trades": 422, "taker_buy_base": 400432.25, "taker_buy_quote": 71176.41504 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.181, "low": 0.175, "close": 0.177, "volume": 1612423.68, "close_time": 1773014399999, "quote_volume": 288115.58981, "trades": 938, "taker_buy_base": 919752.73, "taker_buy_quote": 164489.16763 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 1968693.19, "close_time": 1773028799999, "quote_volume": 351472.68799, "trades": 1573, "taker_buy_base": 1060650.92, "taker_buy_quote": 189356.10763 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.177, "high": 0.182, "low": 0.174, "close": 0.177, "volume": 2209760.5, "close_time": 1773043199999, "quote_volume": 392069.9829, "trades": 1467, "taker_buy_base": 886565.36, "taker_buy_quote": 157704.94076 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.177, "high": 0.179, "low": 0.174, "close": 0.176, "volume": 757567.52, "close_time": 1773057599999, "quote_volume": 133742.37175, "trades": 513, "taker_buy_base": 397153.38, "taker_buy_quote": 70122.61743 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.175, "volume": 1982766.91, "close_time": 1773071999999, "quote_volume": 351410.09383, "trades": 1411, "taker_buy_base": 1120688.7, "taker_buy_quote": 198826.9674 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.175, "high": 0.181, "low": 0.174, "close": 0.177, "volume": 1245013.06, "close_time": 1773086399999, "quote_volume": 220173.97607, "trades": 678, "taker_buy_base": 649820.25, "taker_buy_quote": 115116.57298 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.178, "high": 0.179, "low": 0.17, "close": 0.171, "volume": 1230978.64, "close_time": 1773100799999, "quote_volume": 216878.3183, "trades": 648, "taker_buy_base": 535814.61, "taker_buy_quote": 94340.28264 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 875377.98, "close_time": 1773115199999, "quote_volume": 151550.42247, "trades": 805, "taker_buy_base": 376941.04, "taker_buy_quote": 65249.93057 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.172, "high": 0.173, "low": 0.168, "close": 0.171, "volume": 1063434.44, "close_time": 1773129599999, "quote_volume": 181207.40757, "trades": 730, "taker_buy_base": 474121.76, "taker_buy_quote": 80894.63811 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.17, "high": 0.176, "low": 0.17, "close": 0.17, "volume": 1053911.74, "close_time": 1773143999999, "quote_volume": 182504.07802, "trades": 920, "taker_buy_base": 530022.93, "taker_buy_quote": 91874.63766 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.17, "high": 0.173, "low": 0.165, "close": 0.171, "volume": 2370804.93, "close_time": 1773158399999, "quote_volume": 401990.49979, "trades": 1989, "taker_buy_base": 1124919.9, "taker_buy_quote": 190914.7293 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.171, "high": 0.172, "low": 0.165, "close": 0.166, "volume": 1744100.37, "close_time": 1773172799999, "quote_volume": 294616.78437, "trades": 1517, "taker_buy_base": 847429.88, "taker_buy_quote": 143035.92446 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.167, "high": 0.168, "low": 0.162, "close": 0.164, "volume": 961508.23, "close_time": 1773187199999, "quote_volume": 157731.16958, "trades": 851, "taker_buy_base": 402224.58, "taker_buy_quote": 66117.42682 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.164, "volume": 450173.58, "close_time": 1773201599999, "quote_volume": 73694.2986, "trades": 538, "taker_buy_base": 233919.25, "taker_buy_quote": 38353.59603 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 836948.29, "close_time": 1773215999999, "quote_volume": 136848.82652, "trades": 569, "taker_buy_base": 415445.85, "taker_buy_quote": 67875.90179 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 593536.71, "close_time": 1773230399999, "quote_volume": 97101.99815, "trades": 500, "taker_buy_base": 309914.1, "taker_buy_quote": 50760.39329 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.164, "high": 0.173, "low": 0.164, "close": 0.166, "volume": 2520759.67, "close_time": 1773244799999, "quote_volume": 424964.03546, "trades": 1795, "taker_buy_base": 1183803.32, "taker_buy_quote": 199584.28072 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.167, "high": 0.171, "low": 0.166, "close": 0.169, "volume": 1602734.79, "close_time": 1773259199999, "quote_volume": 271231.25551, "trades": 1447, "taker_buy_base": 934961.4, "taker_buy_quote": 158098.06945 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.169, "high": 0.169, "low": 0.165, "close": 0.167, "volume": 650937.71, "close_time": 1773273599999, "quote_volume": 108887.43447, "trades": 460, "taker_buy_base": 237190.39, "taker_buy_quote": 39642.61361 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.166, "high": 0.167, "low": 0.163, "close": 0.163, "volume": 780892.65, "close_time": 1773287999999, "quote_volume": 128664.56903, "trades": 570, "taker_buy_base": 412827.71, "taker_buy_quote": 68029.68489 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 450696.35, "close_time": 1773302399999, "quote_volume": 74041.75745, "trades": 219, "taker_buy_base": 146802.27, "taker_buy_quote": 24096.46342 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.164, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 552544.96, "close_time": 1773316799999, "quote_volume": 91987.33447, "trades": 547, "taker_buy_base": 322805.08, "taker_buy_quote": 53779.28799 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.167, "high": 0.168, "low": 0.163, "close": 0.166, "volume": 1089232.07, "close_time": 1773331199999, "quote_volume": 180263.27856, "trades": 815, "taker_buy_base": 537731.15, "taker_buy_quote": 89001.94048 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.166, "high": 0.17, "low": 0.164, "close": 0.17, "volume": 1009308.9, "close_time": 1773345599999, "quote_volume": 169340.00138, "trades": 677, "taker_buy_base": 551865.86, "taker_buy_quote": 92791.68293 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.169, "high": 0.172, "low": 0.168, "close": 0.17, "volume": 828243.63, "close_time": 1773359999999, "quote_volume": 140568.78055, "trades": 712, "taker_buy_base": 422121.47, "taker_buy_quote": 71719.35395 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.173, "low": 0.169, "close": 0.172, "volume": 1171122.06, "close_time": 1773374399999, "quote_volume": 201187.4814, "trades": 857, "taker_buy_base": 538702.65, "taker_buy_quote": 92607.25336 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.172, "high": 0.173, "low": 0.169, "close": 0.169, "volume": 1207558.64, "close_time": 1773388799999, "quote_volume": 205584.81731, "trades": 703, "taker_buy_base": 466898.12, "taker_buy_quote": 79442.91053 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.169, "high": 0.176, "low": 0.168, "close": 0.175, "volume": 2309286.29, "close_time": 1773403199999, "quote_volume": 398430.1932, "trades": 1131, "taker_buy_base": 959316.48, "taker_buy_quote": 164769.41562 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.175, "high": 0.182, "low": 0.173, "close": 0.173, "volume": 3037292.92, "close_time": 1773417599999, "quote_volume": 536554.18983, "trades": 2381, "taker_buy_base": 1519329.29, "taker_buy_quote": 268570.73376 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.174, "high": 0.174, "low": 0.168, "close": 0.169, "volume": 1516892.7, "close_time": 1773431999999, "quote_volume": 259294.66335, "trades": 1112, "taker_buy_base": 670437.63, "taker_buy_quote": 114726.80261 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.169, "high": 0.171, "low": 0.165, "close": 0.168, "volume": 1052833.95, "close_time": 1773446399999, "quote_volume": 177400.61864, "trades": 649, "taker_buy_base": 515920.12, "taker_buy_quote": 87015.97106 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.169, "volume": 749087.32, "close_time": 1773460799999, "quote_volume": 125739.48604, "trades": 669, "taker_buy_base": 379382.23, "taker_buy_quote": 63677.12919 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.169, "high": 0.169, "low": 0.164, "close": 0.164, "volume": 1037896.13, "close_time": 1773475199999, "quote_volume": 171946.72992, "trades": 792, "taker_buy_base": 412584.51, "taker_buy_quote": 68411.90153 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 701217.0, "close_time": 1773489599999, "quote_volume": 115675.58213, "trades": 992, "taker_buy_base": 424091.96, "taker_buy_quote": 69986.41934 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.165, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 918006.75, "close_time": 1773503999999, "quote_volume": 151584.61236, "trades": 519, "taker_buy_base": 527677.55, "taker_buy_quote": 87302.29413 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.167, "high": 0.169, "low": 0.164, "close": 0.164, "volume": 523165.86, "close_time": 1773518399999, "quote_volume": 87154.58954, "trades": 632, "taker_buy_base": 230022.19, "taker_buy_quote": 38318.5512 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.167, "volume": 703459.2, "close_time": 1773532799999, "quote_volume": 116241.03333, "trades": 447, "taker_buy_base": 475915.78, "taker_buy_quote": 78690.74164 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.167, "high": 0.17, "low": 0.166, "close": 0.166, "volume": 438597.13, "close_time": 1773547199999, "quote_volume": 73634.32619, "trades": 565, "taker_buy_base": 201077.44, "taker_buy_quote": 33787.48378 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 674093.87, "close_time": 1773561599999, "quote_volume": 112065.32974, "trades": 497, "taker_buy_base": 302999.79, "taker_buy_quote": 50380.89641 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 335628.01, "close_time": 1773575999999, "quote_volume": 55915.96912, "trades": 293, "taker_buy_base": 120900.36, "taker_buy_quote": 20156.06037 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.167, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 601648.33, "close_time": 1773590399999, "quote_volume": 99928.31548, "trades": 310, "taker_buy_base": 383397.12, "taker_buy_quote": 63713.47092 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 1136204.22, "close_time": 1773604799999, "quote_volume": 189304.60788, "trades": 988, "taker_buy_base": 580183.8, "taker_buy_quote": 96641.28058 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.166, "high": 0.171, "low": 0.166, "close": 0.17, "volume": 1210014.85, "close_time": 1773619199999, "quote_volume": 204050.3232, "trades": 1214, "taker_buy_base": 572428.13, "taker_buy_quote": 96538.64248 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.175, "low": 0.169, "close": 0.173, "volume": 1122399.21, "close_time": 1773633599999, "quote_volume": 191986.13988, "trades": 1013, "taker_buy_base": 609915.06, "taker_buy_quote": 104347.89878 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.174, "high": 0.187, "low": 0.174, "close": 0.187, "volume": 3493992.92, "close_time": 1773647999999, "quote_volume": 633152.5729, "trades": 1958, "taker_buy_base": 2059757.74, "taker_buy_quote": 374371.48068 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.187, "high": 0.193, "low": 0.181, "close": 0.183, "volume": 4783937.8, "close_time": 1773662399999, "quote_volume": 892967.12625, "trades": 3027, "taker_buy_base": 2328487.96, "taker_buy_quote": 435084.12592 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.183, "high": 0.192, "low": 0.181, "close": 0.185, "volume": 3018552.29, "close_time": 1773676799999, "quote_volume": 565980.99132, "trades": 2346, "taker_buy_base": 1386846.78, "taker_buy_quote": 260355.84154 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.185, "high": 0.192, "low": 0.184, "close": 0.189, "volume": 3181133.3, "close_time": 1773691199999, "quote_volume": 601795.04467, "trades": 2077, "taker_buy_base": 1543760.04, "taker_buy_quote": 292315.10939 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 1172587.25, "close_time": 1773705599999, "quote_volume": 221718.9391, "trades": 1246, "taker_buy_base": 608915.12, "taker_buy_quote": 115270.24473 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 1956415.99, "close_time": 1773719999999, "quote_volume": 370613.41672, "trades": 1723, "taker_buy_base": 1010912.57, "taker_buy_quote": 191477.50728 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.189, "high": 0.189, "low": 0.182, "close": 0.188, "volume": 1903771.82, "close_time": 1773734399999, "quote_volume": 353723.37646, "trades": 1984, "taker_buy_base": 1080545.29, "taker_buy_quote": 200716.53857 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.186, "volume": 1543084.88, "close_time": 1773748799999, "quote_volume": 290859.62956, "trades": 1302, "taker_buy_base": 795645.83, "taker_buy_quote": 150010.37001 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.186, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 1647888.9, "close_time": 1773763199999, "quote_volume": 306922.38076, "trades": 1826, "taker_buy_base": 849269.11, "taker_buy_quote": 158338.96662 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.187, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 840288.56, "close_time": 1773777599999, "quote_volume": 156770.33669, "trades": 907, "taker_buy_base": 360795.97, "taker_buy_quote": 67410.60021 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.186, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 955286.95, "close_time": 1773791999999, "quote_volume": 180237.07853, "trades": 1138, "taker_buy_base": 479659.28, "taker_buy_quote": 90572.66906 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.194, "low": 0.187, "close": 0.191, "volume": 942989.72, "close_time": 1773806399999, "quote_volume": 179364.27036, "trades": 1046, "taker_buy_base": 436213.88, "taker_buy_quote": 82982.03176 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.191, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 1492245.09, "close_time": 1773820799999, "quote_volume": 282627.8176, "trades": 1386, "taker_buy_base": 703292.15, "taker_buy_quote": 133307.70804 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.19, "high": 0.191, "low": 0.18, "close": 0.182, "volume": 1149721.96, "close_time": 1773835199999, "quote_volume": 213285.08199, "trades": 1157, "taker_buy_base": 505549.64, "taker_buy_quote": 94071.32448 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.175, "close": 0.176, "volume": 1568697.66, "close_time": 1773849599999, "quote_volume": 278995.70253, "trades": 1704, "taker_buy_base": 748299.91, "taker_buy_quote": 133112.35409 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.176, "high": 0.18, "low": 0.174, "close": 0.176, "volume": 1415302.99, "close_time": 1773863999999, "quote_volume": 249451.92336, "trades": 1456, "taker_buy_base": 761351.81, "taker_buy_quote": 134410.65363 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.177, "high": 0.183, "low": 0.176, "close": 0.18, "volume": 602980.52, "close_time": 1773878399999, "quote_volume": 108125.03287, "trades": 604, "taker_buy_base": 285552.5, "taker_buy_quote": 51318.94643 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.179, "volume": 798606.1, "close_time": 1773892799999, "quote_volume": 143533.95674, "trades": 726, "taker_buy_base": 339045.41, "taker_buy_quote": 60959.43495 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.18, "high": 0.18, "low": 0.174, "close": 0.176, "volume": 629207.41, "close_time": 1773907199999, "quote_volume": 111607.94434, "trades": 648, "taker_buy_base": 376389.4, "taker_buy_quote": 66763.09096 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 809860.75, "close_time": 1773921599999, "quote_volume": 142762.64164, "trades": 536, "taker_buy_base": 342235.59, "taker_buy_quote": 60232.90491 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.174, "high": 0.176, "low": 0.17, "close": 0.172, "volume": 1329778.56, "close_time": 1773935999999, "quote_volume": 229604.55688, "trades": 1244, "taker_buy_base": 630089.38, "taker_buy_quote": 108807.64487 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.172, "high": 0.175, "low": 0.17, "close": 0.172, "volume": 830131.83, "close_time": 1773950399999, "quote_volume": 143290.56967, "trades": 924, "taker_buy_base": 411165.57, "taker_buy_quote": 70953.23159 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 1233084.37, "close_time": 1773964799999, "quote_volume": 212662.99539, "trades": 949, "taker_buy_base": 609147.79, "taker_buy_quote": 105050.07748 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 775164.07, "close_time": 1773979199999, "quote_volume": 135454.42511, "trades": 699, "taker_buy_base": 311429.65, "taker_buy_quote": 54255.75277 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.175, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 795788.61, "close_time": 1773993599999, "quote_volume": 140667.413, "trades": 450, "taker_buy_base": 326549.08, "taker_buy_quote": 57689.18872 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 1964748.08, "close_time": 1774007999999, "quote_volume": 348470.10912, "trades": 1086, "taker_buy_base": 1102215.21, "taker_buy_quote": 195623.40179 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.178, "high": 0.182, "low": 0.176, "close": 0.181, "volume": 2111706.57, "close_time": 1774022399999, "quote_volume": 375992.80083, "trades": 1421, "taker_buy_base": 1006877.21, "taker_buy_quote": 179375.09509 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.181, "high": 0.181, "low": 0.175, "close": 0.177, "volume": 2180787.41, "close_time": 1774036799999, "quote_volume": 388005.11997, "trades": 1511, "taker_buy_base": 1021933.22, "taker_buy_quote": 181676.80414 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.178, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 999842.33, "close_time": 1774051199999, "quote_volume": 178296.30986, "trades": 981, "taker_buy_base": 526454.71, "taker_buy_quote": 93896.57046 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 1128953.91, "close_time": 1774065599999, "quote_volume": 201714.03614, "trades": 848, "taker_buy_base": 544307.44, "taker_buy_quote": 97388.35291 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 1131423.12, "close_time": 1774079999999, "quote_volume": 202888.18509, "trades": 522, "taker_buy_base": 475630.48, "taker_buy_quote": 85241.23227 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 509151.4, "close_time": 1774094399999, "quote_volume": 91658.03706, "trades": 270, "taker_buy_base": 309315.2, "taker_buy_quote": 55697.21418 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.18, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 809849.47, "close_time": 1774108799999, "quote_volume": 145168.3072, "trades": 607, "taker_buy_base": 388469.02, "taker_buy_quote": 69694.53231 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 1738471.38, "close_time": 1774123199999, "quote_volume": 315338.47011, "trades": 896, "taker_buy_base": 770408.93, "taker_buy_quote": 139716.65812 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.18, "high": 0.183, "low": 0.173, "close": 0.174, "volume": 1167280.63, "close_time": 1774137599999, "quote_volume": 210081.95669, "trades": 1328, "taker_buy_base": 500865.49, "taker_buy_quote": 90097.46133 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.178, "low": 0.17, "close": 0.176, "volume": 2260120.02, "close_time": 1774151999999, "quote_volume": 393848.32831, "trades": 1635, "taker_buy_base": 1012763.41, "taker_buy_quote": 176523.56221 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.176, "high": 0.177, "low": 0.172, "close": 0.172, "volume": 1356645.35, "close_time": 1774166399999, "quote_volume": 237006.63295, "trades": 889, "taker_buy_base": 842356.1, "taker_buy_quote": 147499.70675 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.172, "high": 0.174, "low": 0.17, "close": 0.173, "volume": 757946.68, "close_time": 1774180799999, "quote_volume": 130637.25323, "trades": 741, "taker_buy_base": 347099.98, "taker_buy_quote": 59784.29292 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 794083.34, "close_time": 1774195199999, "quote_volume": 138855.21277, "trades": 525, "taker_buy_base": 348015.52, "taker_buy_quote": 60828.54553 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.174, "high": 0.176, "low": 0.171, "close": 0.172, "volume": 1334717.62, "close_time": 1774209599999, "quote_volume": 230919.01637, "trades": 519, "taker_buy_base": 683563.47, "taker_buy_quote": 118305.44685 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.172, "high": 0.174, "low": 0.167, "close": 0.172, "volume": 1247260.72, "close_time": 1774223999999, "quote_volume": 212714.20138, "trades": 1190, "taker_buy_base": 602049.53, "taker_buy_quote": 102643.53033 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.177, "low": 0.171, "close": 0.175, "volume": 1536086.07, "close_time": 1774238399999, "quote_volume": 266307.55035, "trades": 993, "taker_buy_base": 803675.11, "taker_buy_quote": 139457.2204 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.176, "high": 0.178, "low": 0.173, "close": 0.174, "volume": 1802061.91, "close_time": 1774252799999, "quote_volume": 317536.98141, "trades": 1353, "taker_buy_base": 888367.11, "taker_buy_quote": 156654.16296 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.175, "high": 0.182, "low": 0.171, "close": 0.177, "volume": 3079916.91, "close_time": 1774267199999, "quote_volume": 541922.61823, "trades": 2430, "taker_buy_base": 1338533.91, "taker_buy_quote": 235368.5853 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.177, "high": 0.187, "low": 0.176, "close": 0.184, "volume": 2217551.55, "close_time": 1774281599999, "quote_volume": 403406.79146, "trades": 1752, "taker_buy_base": 1125323.73, "taker_buy_quote": 204899.39057 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.184, "high": 0.194, "low": 0.182, "close": 0.188, "volume": 2400356.21, "close_time": 1774295999999, "quote_volume": 451320.68181, "trades": 1875, "taker_buy_base": 1121809.57, "taker_buy_quote": 210873.7722 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.189, "high": 0.191, "low": 0.184, "close": 0.186, "volume": 766046.67, "close_time": 1774310399999, "quote_volume": 143108.13465, "trades": 992, "taker_buy_base": 370623.23, "taker_buy_quote": 69338.52401 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 936343.01, "close_time": 1774324799999, "quote_volume": 173910.31433, "trades": 849, "taker_buy_base": 409281.62, "taker_buy_quote": 76055.05996 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.19, "volume": 834679.69, "close_time": 1774339199999, "quote_volume": 156523.94889, "trades": 708, "taker_buy_base": 412997.32, "taker_buy_quote": 77535.91069 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 1278987.57, "close_time": 1774353599999, "quote_volume": 241597.03696, "trades": 1234, "taker_buy_base": 677840.29, "taker_buy_quote": 127987.51716 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.187, "high": 0.191, "low": 0.185, "close": 0.188, "volume": 1171425.74, "close_time": 1774367999999, "quote_volume": 219575.13491, "trades": 1196, "taker_buy_base": 485772.72, "taker_buy_quote": 91277.69095 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.188, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 781179.62, "close_time": 1774382399999, "quote_volume": 146912.07945, "trades": 718, "taker_buy_base": 303930.17, "taker_buy_quote": 57268.11085 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.191, "high": 0.196, "low": 0.19, "close": 0.193, "volume": 690550.71, "close_time": 1774396799999, "quote_volume": 133500.45618, "trades": 1250, "taker_buy_base": 399347.66, "taker_buy_quote": 77310.60246 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 548073.98, "close_time": 1774411199999, "quote_volume": 105082.9751, "trades": 979, "taker_buy_base": 279994.91, "taker_buy_quote": 53714.53312 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.191, "high": 0.2, "low": 0.191, "close": 0.197, "volume": 1331499.52, "close_time": 1774425599999, "quote_volume": 260793.15541, "trades": 1616, "taker_buy_base": 739305.32, "taker_buy_quote": 144608.20754 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 1160888.43, "close_time": 1774439999999, "quote_volume": 229059.04596, "trades": 1331, "taker_buy_base": 570099.8, "taker_buy_quote": 112508.32355 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.197, "high": 0.202, "low": 0.194, "close": 0.195, "volume": 1989830.21, "close_time": 1774454399999, "quote_volume": 393581.0704, "trades": 1550, "taker_buy_base": 1002487.26, "taker_buy_quote": 198447.00602 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.195, "high": 0.197, "low": 0.192, "close": 0.193, "volume": 2505626.9, "close_time": 1774468799999, "quote_volume": 489632.00541, "trades": 2070, "taker_buy_base": 1274628.0, "taker_buy_quote": 249013.56594 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.192, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 960725.01, "close_time": 1774483199999, "quote_volume": 183547.50071, "trades": 1008, "taker_buy_base": 575557.99, "taker_buy_quote": 109983.76373 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1008641.61, "close_time": 1774497599999, "quote_volume": 191201.40005, "trades": 867, "taker_buy_base": 402886.96, "taker_buy_quote": 76404.62968 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 999116.09, "close_time": 1774511999999, "quote_volume": 189188.003, "trades": 1014, "taker_buy_base": 492843.0, "taker_buy_quote": 93405.83357 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 833656.41, "close_time": 1774526399999, "quote_volume": 155994.55989, "trades": 725, "taker_buy_base": 450502.82, "taker_buy_quote": 84311.88799 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 1453012.79, "close_time": 1774540799999, "quote_volume": 272525.38481, "trades": 2290, "taker_buy_base": 689365.22, "taker_buy_quote": 129355.07763 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 837052.71, "close_time": 1774555199999, "quote_volume": 155691.16947, "trades": 793, "taker_buy_base": 302130.5, "taker_buy_quote": 56164.7712 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.185, "high": 0.19, "low": 0.185, "close": 0.187, "volume": 786268.46, "close_time": 1774569599999, "quote_volume": 147408.47057, "trades": 778, "taker_buy_base": 397622.17, "taker_buy_quote": 74552.41591 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 903981.26, "close_time": 1774583999999, "quote_volume": 169788.98692, "trades": 1025, "taker_buy_base": 372730.14, "taker_buy_quote": 70001.1936 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 1062863.12, "close_time": 1774598399999, "quote_volume": 195371.63543, "trades": 1269, "taker_buy_base": 483001.48, "taker_buy_quote": 88722.88193 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.184, "high": 0.184, "low": 0.175, "close": 0.177, "volume": 1013003.72, "close_time": 1774612799999, "quote_volume": 181181.93169, "trades": 1376, "taker_buy_base": 466242.0, "taker_buy_quote": 83161.86352 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.177, "high": 0.177, "low": 0.173, "close": 0.173, "volume": 1931350.74, "close_time": 1774627199999, "quote_volume": 337459.22455, "trades": 1614, "taker_buy_base": 844273.25, "taker_buy_quote": 147819.27145 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.173, "high": 0.175, "low": 0.17, "close": 0.172, "volume": 1488446.63, "close_time": 1774641599999, "quote_volume": 256253.19147, "trades": 1872, "taker_buy_base": 766637.09, "taker_buy_quote": 132049.57727 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.172, "high": 0.179, "low": 0.169, "close": 0.17, "volume": 1969942.75, "close_time": 1774655999999, "quote_volume": 341458.55882, "trades": 2056, "taker_buy_base": 954988.82, "taker_buy_quote": 165708.59072 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.17, "high": 0.174, "low": 0.17, "close": 0.171, "volume": 530582.43, "close_time": 1774670399999, "quote_volume": 91413.83219, "trades": 737, "taker_buy_base": 262121.99, "taker_buy_quote": 45178.46229 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.171, "high": 0.174, "low": 0.17, "close": 0.174, "volume": 518100.92, "close_time": 1774684799999, "quote_volume": 89010.37384, "trades": 448, "taker_buy_base": 206289.74, "taker_buy_quote": 35522.66666 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.174, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 695634.07, "close_time": 1774699199999, "quote_volume": 121657.1693, "trades": 598, "taker_buy_base": 296626.93, "taker_buy_quote": 51935.1456 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.176, "high": 0.182, "low": 0.175, "close": 0.179, "volume": 1394299.38, "close_time": 1774713599999, "quote_volume": 250087.48947, "trades": 1297, "taker_buy_base": 559930.09, "taker_buy_quote": 100304.51815 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 915049.52, "close_time": 1774727999999, "quote_volume": 163828.02133, "trades": 1274, "taker_buy_base": 488245.81, "taker_buy_quote": 87513.0147 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 271186.65, "close_time": 1774742399999, "quote_volume": 48041.12706, "trades": 555, "taker_buy_base": 80623.97, "taker_buy_quote": 14302.22808 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 434367.48, "close_time": 1774756799999, "quote_volume": 75977.01222, "trades": 336, "taker_buy_base": 170284.32, "taker_buy_quote": 29778.58494 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 390360.15, "close_time": 1774771199999, "quote_volume": 68372.99431, "trades": 468, "taker_buy_base": 174246.31, "taker_buy_quote": 30541.68293 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 261000.36, "close_time": 1774785599999, "quote_volume": 45475.68824, "trades": 185, "taker_buy_base": 104410.11, "taker_buy_quote": 18218.05381 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 763010.91, "close_time": 1774799999999, "quote_volume": 131742.8251, "trades": 483, "taker_buy_base": 279170.99, "taker_buy_quote": 48218.3118 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 685263.03, "close_time": 1774814399999, "quote_volume": 117900.77778, "trades": 656, "taker_buy_base": 413169.98, "taker_buy_quote": 71122.02984 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.172, "high": 0.174, "low": 0.167, "close": 0.172, "volume": 828247.02, "close_time": 1774828799999, "quote_volume": 142109.52885, "trades": 907, "taker_buy_base": 375556.04, "taker_buy_quote": 64452.30207 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.176, "volume": 905659.17, "close_time": 1774843199999, "quote_volume": 157661.10372, "trades": 1254, "taker_buy_base": 414344.79, "taker_buy_quote": 72106.0762 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 1050270.01, "close_time": 1774857599999, "quote_volume": 187741.54163, "trades": 836, "taker_buy_base": 406742.15, "taker_buy_quote": 72933.0643 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 741177.33, "close_time": 1774871999999, "quote_volume": 132262.48843, "trades": 870, "taker_buy_base": 287540.35, "taker_buy_quote": 51391.70034 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 755547.48, "close_time": 1774886399999, "quote_volume": 135105.23401, "trades": 976, "taker_buy_base": 385628.24, "taker_buy_quote": 68995.54089 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.178, "high": 0.18, "low": 0.175, "close": 0.177, "volume": 501329.17, "close_time": 1774900799999, "quote_volume": 88927.21673, "trades": 750, "taker_buy_base": 215492.06, "taker_buy_quote": 38230.6143 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 196866.88, "close_time": 1774915199999, "quote_volume": 34979.05099, "trades": 285, "taker_buy_base": 112949.55, "taker_buy_quote": 20088.2042 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 666617.83, "close_time": 1774929599999, "quote_volume": 119501.80254, "trades": 744, "taker_buy_base": 467870.59, "taker_buy_quote": 83865.2917 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 388716.73, "close_time": 1774943999999, "quote_volume": 69067.79198, "trades": 443, "taker_buy_base": 182171.87, "taker_buy_quote": 32362.88385 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.177, "high": 0.179, "low": 0.173, "close": 0.176, "volume": 810297.47, "close_time": 1774958399999, "quote_volume": 142407.29389, "trades": 757, "taker_buy_base": 347561.27, "taker_buy_quote": 61064.77808 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.176, "volume": 721103.42, "close_time": 1774972799999, "quote_volume": 128269.7632, "trades": 1114, "taker_buy_base": 382694.61, "taker_buy_quote": 68093.88158 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.176, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 754992.09, "close_time": 1774987199999, "quote_volume": 135114.77296, "trades": 1071, "taker_buy_base": 321141.5, "taker_buy_quote": 57515.371 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.18, "high": 0.181, "low": 0.176, "close": 0.179, "volume": 288163.38, "close_time": 1775001599999, "quote_volume": 51570.28003, "trades": 470, "taker_buy_base": 124749.96, "taker_buy_quote": 22367.44491 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 294612.3, "close_time": 1775015999999, "quote_volume": 52782.61033, "trades": 496, "taker_buy_base": 176235.39, "taker_buy_quote": 31603.50635 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.184, "volume": 377428.08, "close_time": 1775030399999, "quote_volume": 68745.25489, "trades": 669, "taker_buy_base": 201774.23, "taker_buy_quote": 36789.99851 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 987228.28, "close_time": 1775044799999, "quote_volume": 181026.60625, "trades": 1561, "taker_buy_base": 461557.86, "taker_buy_quote": 84785.28008 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.183, "high": 0.187, "low": 0.183, "close": 0.186, "volume": 1401105.08, "close_time": 1775059199999, "quote_volume": 258988.60895, "trades": 1535, "taker_buy_base": 558660.71, "taker_buy_quote": 103402.13807 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 698695.95, "close_time": 1775073599999, "quote_volume": 129586.72982, "trades": 1059, "taker_buy_base": 333073.29, "taker_buy_quote": 61781.7547 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.185, "high": 0.185, "low": 0.18, "close": 0.181, "volume": 284045.59, "close_time": 1775087999999, "quote_volume": 52046.81485, "trades": 553, "taker_buy_base": 121757.17, "taker_buy_quote": 22311.87456 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.181, "high": 0.183, "low": 0.174, "close": 0.175, "volume": 939372.0, "close_time": 1775102399999, "quote_volume": 167363.83609, "trades": 1365, "taker_buy_base": 412771.58, "taker_buy_quote": 73726.80842 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.175, "high": 0.18, "low": 0.175, "close": 0.178, "volume": 742641.48, "close_time": 1775116799999, "quote_volume": 131869.19597, "trades": 733, "taker_buy_base": 399296.6, "taker_buy_quote": 70962.8439 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 629717.19, "close_time": 1775131199999, "quote_volume": 111353.9912, "trades": 460, "taker_buy_base": 313328.09, "taker_buy_quote": 55445.60092 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.176, "high": 0.18, "low": 0.174, "close": 0.178, "volume": 1249605.83, "close_time": 1775145599999, "quote_volume": 220793.59604, "trades": 1281, "taker_buy_base": 667612.61, "taker_buy_quote": 117897.7741 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 688029.75, "close_time": 1775159999999, "quote_volume": 121931.49004, "trades": 696, "taker_buy_base": 357446.2, "taker_buy_quote": 63388.94226 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.178, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 439003.49, "close_time": 1775174399999, "quote_volume": 78469.06333, "trades": 410, "taker_buy_base": 235695.05, "taker_buy_quote": 42148.63758 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 706907.27, "close_time": 1775188799999, "quote_volume": 126864.09742, "trades": 564, "taker_buy_base": 322944.21, "taker_buy_quote": 57999.79124 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.181, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 1105201.97, "close_time": 1775203199999, "quote_volume": 202388.31462, "trades": 973, "taker_buy_base": 593979.77, "taker_buy_quote": 108897.73869 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 567544.31, "close_time": 1775217599999, "quote_volume": 103925.58113, "trades": 402, "taker_buy_base": 288951.36, "taker_buy_quote": 52901.55157 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.183, "high": 0.185, "low": 0.179, "close": 0.181, "volume": 1130248.08, "close_time": 1775231999999, "quote_volume": 205397.57601, "trades": 682, "taker_buy_base": 535849.48, "taker_buy_quote": 97423.92509 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 1050196.15, "close_time": 1775246399999, "quote_volume": 190828.40295, "trades": 819, "taker_buy_base": 578922.44, "taker_buy_quote": 105261.2219 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 75500.15, "close_time": 1775260799999, "quote_volume": 13769.02424, "trades": 153, "taker_buy_base": 30078.5, "taker_buy_quote": 5500.43816 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 223178.99, "close_time": 1775275199999, "quote_volume": 40179.07186, "trades": 418, "taker_buy_base": 44487.2, "taker_buy_quote": 7979.53164 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 435000.85, "close_time": 1775289599999, "quote_volume": 78046.14371, "trades": 693, "taker_buy_base": 256888.1, "taker_buy_quote": 46066.46124 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 839972.52, "close_time": 1775303999999, "quote_volume": 150429.40073, "trades": 415, "taker_buy_base": 540516.06, "taker_buy_quote": 96787.69691 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 935973.26, "close_time": 1775318399999, "quote_volume": 167766.17593, "trades": 676, "taker_buy_base": 372675.6, "taker_buy_quote": 66781.68334 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.179, "high": 0.184, "low": 0.179, "close": 0.183, "volume": 957478.17, "close_time": 1775332799999, "quote_volume": 174015.95867, "trades": 596, "taker_buy_base": 531624.46, "taker_buy_quote": 96567.27686 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 153891.35, "close_time": 1775347199999, "quote_volume": 27927.87346, "trades": 142, "taker_buy_base": 71481.14, "taker_buy_quote": 12986.83272 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 71957.74, "close_time": 1775361599999, "quote_volume": 12958.67231, "trades": 122, "taker_buy_base": 19389.61, "taker_buy_quote": 3491.09806 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.181, "high": 0.181, "low": 0.177, "close": 0.177, "volume": 859210.48, "close_time": 1775375999999, "quote_volume": 152813.70852, "trades": 596, "taker_buy_base": 370555.11, "taker_buy_quote": 65918.1785 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 263605.23, "close_time": 1775390399999, "quote_volume": 46693.01823, "trades": 303, "taker_buy_base": 155860.41, "taker_buy_quote": 27622.35989 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.177, "volume": 338740.93, "close_time": 1775404799999, "quote_volume": 59677.29402, "trades": 577, "taker_buy_base": 182776.38, "taker_buy_quote": 32186.72506 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 175393.05, "close_time": 1775419199999, "quote_volume": 30791.1215, "trades": 350, "taker_buy_base": 71417.93, "taker_buy_quote": 12562.85195 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.176, "high": 0.183, "low": 0.174, "close": 0.182, "volume": 620129.53, "close_time": 1775433599999, "quote_volume": 110559.00424, "trades": 830, "taker_buy_base": 332625.27, "taker_buy_quote": 59251.29611 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.182, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 1130403.15, "close_time": 1775447999999, "quote_volume": 209029.27963, "trades": 1308, "taker_buy_base": 494002.81, "taker_buy_quote": 91439.8511 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 265344.46, "close_time": 1775462399999, "quote_volume": 49171.44884, "trades": 323, "taker_buy_base": 121169.6, "taker_buy_quote": 22469.90881 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.185, "high": 0.191, "low": 0.185, "close": 0.189, "volume": 971216.87, "close_time": 1775476799999, "quote_volume": 182577.70235, "trades": 1179, "taker_buy_base": 571239.88, "taker_buy_quote": 107335.08664 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.19, "high": 0.192, "low": 0.186, "close": 0.186, "volume": 804338.4, "close_time": 1775491199999, "quote_volume": 151680.74432, "trades": 961, "taker_buy_base": 428004.58, "taker_buy_quote": 80724.6806 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 799913.17, "close_time": 1775505599999, "quote_volume": 149250.79606, "trades": 884, "taker_buy_base": 361656.66, "taker_buy_quote": 67592.89616 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.186, "high": 0.187, "low": 0.178, "close": 0.179, "volume": 1258936.84, "close_time": 1775519999999, "quote_volume": 227547.15241, "trades": 1365, "taker_buy_base": 375993.8, "taker_buy_quote": 68386.45108 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 558413.05, "close_time": 1775534399999, "quote_volume": 99702.03802, "trades": 641, "taker_buy_base": 413383.68, "taker_buy_quote": 73795.15062 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 596439.6, "close_time": 1775548799999, "quote_volume": 107210.38961, "trades": 486, "taker_buy_base": 286625.46, "taker_buy_quote": 51600.43695 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 661771.75, "close_time": 1775563199999, "quote_volume": 118810.32631, "trades": 673, "taker_buy_base": 264946.23, "taker_buy_quote": 47670.23982 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.178, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 889511.91, "close_time": 1775577599999, "quote_volume": 159106.86635, "trades": 778, "taker_buy_base": 439073.78, "taker_buy_quote": 78564.12547 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.179, "high": 0.187, "low": 0.179, "close": 0.186, "volume": 793859.0, "close_time": 1775591999999, "quote_volume": 145307.5182, "trades": 806, "taker_buy_base": 451975.25, "taker_buy_quote": 82828.48474 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.186, "high": 0.204, "low": 0.185, "close": 0.199, "volume": 2638340.28, "close_time": 1775606399999, "quote_volume": 514117.96747, "trades": 2530, "taker_buy_base": 1365898.12, "taker_buy_quote": 266329.66256 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 1671515.34, "close_time": 1775620799999, "quote_volume": 328962.86324, "trades": 1653, "taker_buy_base": 994647.05, "taker_buy_quote": 195626.95255 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 1236261.21, "close_time": 1775635199999, "quote_volume": 247473.31923, "trades": 1025, "taker_buy_base": 608285.23, "taker_buy_quote": 121791.29846 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 1066243.97, "close_time": 1775649599999, "quote_volume": 212459.47654, "trades": 732, "taker_buy_base": 446644.89, "taker_buy_quote": 88938.24569 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.197, "high": 0.199, "low": 0.192, "close": 0.194, "volume": 1160975.53, "close_time": 1775663999999, "quote_volume": 226573.02265, "trades": 951, "taker_buy_base": 601619.94, "taker_buy_quote": 117460.53942 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.193, "high": 0.197, "low": 0.192, "close": 0.193, "volume": 727336.9, "close_time": 1775678399999, "quote_volume": 141568.03737, "trades": 865, "taker_buy_base": 400716.95, "taker_buy_quote": 78023.60936 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.194, "high": 0.198, "low": 0.192, "close": 0.194, "volume": 974296.64, "close_time": 1775692799999, "quote_volume": 190349.8423, "trades": 1196, "taker_buy_base": 600496.4, "taker_buy_quote": 117235.75293 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.191, "volume": 761261.4, "close_time": 1775707199999, "quote_volume": 147392.50518, "trades": 539, "taker_buy_base": 384154.72, "taker_buy_quote": 74385.41747 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.192, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 850587.32, "close_time": 1775721599999, "quote_volume": 162444.59516, "trades": 1302, "taker_buy_base": 324658.04, "taker_buy_quote": 62024.41685 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 295586.12, "close_time": 1775735999999, "quote_volume": 56378.94376, "trades": 383, "taker_buy_base": 154495.52, "taker_buy_quote": 29462.6238 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.191, "high": 0.198, "low": 0.19, "close": 0.197, "volume": 618705.57, "close_time": 1775750399999, "quote_volume": 119620.81145, "trades": 848, "taker_buy_base": 326747.88, "taker_buy_quote": 63189.31108 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.199, "volume": 1336915.54, "close_time": 1775764799999, "quote_volume": 265128.51544, "trades": 1222, "taker_buy_base": 601661.13, "taker_buy_quote": 119388.64384 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.199, "high": 0.207, "low": 0.198, "close": 0.199, "volume": 1029551.04, "close_time": 1775779199999, "quote_volume": 207521.63516, "trades": 1128, "taker_buy_base": 501386.78, "taker_buy_quote": 101065.58368 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 605795.51, "close_time": 1775793599999, "quote_volume": 120975.52903, "trades": 509, "taker_buy_base": 286473.29, "taker_buy_quote": 57195.23494 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2, "high": 0.202, "low": 0.196, "close": 0.196, "volume": 481262.32, "close_time": 1775807999999, "quote_volume": 95814.68301, "trades": 575, "taker_buy_base": 211160.54, "taker_buy_quote": 42075.46869 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 291209.69, "close_time": 1775822399999, "quote_volume": 56960.60048, "trades": 277, "taker_buy_base": 166832.11, "taker_buy_quote": 32625.7638 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.195, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 686802.73, "close_time": 1775836799999, "quote_volume": 135269.70041, "trades": 878, "taker_buy_base": 390164.81, "taker_buy_quote": 76879.93761 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.201, "volume": 474832.24, "close_time": 1775851199999, "quote_volume": 94363.61817, "trades": 647, "taker_buy_base": 227665.28, "taker_buy_quote": 45262.57161 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.202, "high": 0.202, "low": 0.198, "close": 0.198, "volume": 201589.67, "close_time": 1775865599999, "quote_volume": 40231.21708, "trades": 342, "taker_buy_base": 85671.56, "taker_buy_quote": 17116.35661 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 326202.72, "close_time": 1775879999999, "quote_volume": 64115.1053, "trades": 622, "taker_buy_base": 189668.11, "taker_buy_quote": 37276.65264 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 118877.74, "close_time": 1775894399999, "quote_volume": 23059.75703, "trades": 283, "taker_buy_base": 57677.92, "taker_buy_quote": 11175.02935 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 467365.91, "close_time": 1775908799999, "quote_volume": 90821.35778, "trades": 563, "taker_buy_base": 110446.1, "taker_buy_quote": 21544.86578 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.196, "volume": 343199.0, "close_time": 1775923199999, "quote_volume": 66508.18086, "trades": 487, "taker_buy_base": 229733.53, "taker_buy_quote": 44519.43847 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.196, "high": 0.203, "low": 0.195, "close": 0.203, "volume": 464413.98, "close_time": 1775937599999, "quote_volume": 92307.67088, "trades": 932, "taker_buy_base": 266658.58, "taker_buy_quote": 53051.16319 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.203, "high": 0.205, "low": 0.197, "close": 0.199, "volume": 362830.02, "close_time": 1775951999999, "quote_volume": 73073.10239, "trades": 648, "taker_buy_base": 142645.88, "taker_buy_quote": 28744.67392 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.199, "high": 0.199, "low": 0.19, "close": 0.191, "volume": 559801.43, "close_time": 1775966399999, "quote_volume": 108043.58832, "trades": 1056, "taker_buy_base": 212914.69, "taker_buy_quote": 41105.87826 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 209238.99, "close_time": 1775980799999, "quote_volume": 39808.56927, "trades": 228, "taker_buy_base": 119643.01, "taker_buy_quote": 22758.98376 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 198116.2, "close_time": 1775995199999, "quote_volume": 37617.51845, "trades": 327, "taker_buy_base": 118655.53, "taker_buy_quote": 22534.33068 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.19, "high": 0.192, "low": 0.187, "close": 0.188, "volume": 380855.33, "close_time": 1776009599999, "quote_volume": 72055.38389, "trades": 484, "taker_buy_base": 194219.87, "taker_buy_quote": 36782.69771 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.187, "high": 0.192, "low": 0.187, "close": 0.191, "volume": 385400.99, "close_time": 1776023999999, "quote_volume": 73172.96983, "trades": 251, "taker_buy_base": 153692.12, "taker_buy_quote": 29186.34119 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.191, "high": 0.192, "low": 0.187, "close": 0.188, "volume": 269599.01, "close_time": 1776038399999, "quote_volume": 51057.2735, "trades": 424, "taker_buy_base": 96095.15, "taker_buy_quote": 18210.81641 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 166132.13, "close_time": 1776052799999, "quote_volume": 31392.78558, "trades": 223, "taker_buy_base": 95449.61, "taker_buy_quote": 18053.38314 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 619355.38, "close_time": 1776067199999, "quote_volume": 116452.02305, "trades": 601, "taker_buy_base": 123873.9, "taker_buy_quote": 23358.16046 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 296722.59, "close_time": 1776081599999, "quote_volume": 55759.1106, "trades": 170, "taker_buy_base": 185276.9, "taker_buy_quote": 34825.13876 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 706464.05, "close_time": 1776095999999, "quote_volume": 133221.75463, "trades": 973, "taker_buy_base": 326741.34, "taker_buy_quote": 61679.21944 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.186, "high": 0.192, "low": 0.186, "close": 0.192, "volume": 454423.17, "close_time": 1776110399999, "quote_volume": 85620.80765, "trades": 928, "taker_buy_base": 285770.71, "taker_buy_quote": 53906.88575 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.192, "high": 0.203, "low": 0.188, "close": 0.202, "volume": 896378.97, "close_time": 1776124799999, "quote_volume": 176978.79849, "trades": 1479, "taker_buy_base": 449491.32, "taker_buy_quote": 88841.38473 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.202, "high": 0.204, "low": 0.198, "close": 0.198, "volume": 421070.26, "close_time": 1776139199999, "quote_volume": 84331.74983, "trades": 810, "taker_buy_base": 142449.7, "taker_buy_quote": 28506.18894 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.199, "high": 0.201, "low": 0.194, "close": 0.195, "volume": 624608.17, "close_time": 1776153599999, "quote_volume": 122634.92576, "trades": 897, "taker_buy_base": 268777.87, "taker_buy_quote": 52792.37088 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.197, "volume": 242481.7, "close_time": 1776167999999, "quote_volume": 47857.14423, "trades": 457, "taker_buy_base": 123881.58, "taker_buy_quote": 24446.20968 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.197, "high": 0.201, "low": 0.194, "close": 0.194, "volume": 771996.64, "close_time": 1776182399999, "quote_volume": 152306.94924, "trades": 1319, "taker_buy_base": 373037.14, "taker_buy_quote": 73639.24403 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.194, "high": 0.197, "low": 0.191, "close": 0.193, "volume": 729016.16, "close_time": 1776196799999, "quote_volume": 141217.7577, "trades": 938, "taker_buy_base": 253181.5, "taker_buy_quote": 49064.52741 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 204229.43, "close_time": 1776211199999, "quote_volume": 39301.26478, "trades": 371, "taker_buy_base": 132107.7, "taker_buy_quote": 25432.31784 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 287359.29, "close_time": 1776225599999, "quote_volume": 56006.86701, "trades": 578, "taker_buy_base": 147568.95, "taker_buy_quote": 28774.23839 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.195, "high": 0.196, "low": 0.19, "close": 0.19, "volume": 188123.57, "close_time": 1776239999999, "quote_volume": 36328.31667, "trades": 282, "taker_buy_base": 80337.06, "taker_buy_quote": 15547.99276 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.191, "high": 0.196, "low": 0.19, "close": 0.195, "volume": 221633.14, "close_time": 1776254399999, "quote_volume": 42764.77798, "trades": 465, "taker_buy_base": 127320.25, "taker_buy_quote": 24579.24711 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.195, "high": 0.2, "low": 0.194, "close": 0.196, "volume": 500888.6, "close_time": 1776268799999, "quote_volume": 98344.94637, "trades": 835, "taker_buy_base": 228154.78, "taker_buy_quote": 44843.42415 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.196, "high": 0.203, "low": 0.196, "close": 0.201, "volume": 507055.17, "close_time": 1776283199999, "quote_volume": 101153.32589, "trades": 735, "taker_buy_base": 208577.94, "taker_buy_quote": 41632.51596 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 394940.89, "close_time": 1776297599999, "quote_volume": 79235.62822, "trades": 667, "taker_buy_base": 216797.54, "taker_buy_quote": 43508.11699 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2, "high": 0.208, "low": 0.2, "close": 0.208, "volume": 729266.79, "close_time": 1776311999999, "quote_volume": 149062.63791, "trades": 945, "taker_buy_base": 388302.32, "taker_buy_quote": 79303.282 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.208, "high": 0.214, "low": 0.206, "close": 0.212, "volume": 861918.78, "close_time": 1776326399999, "quote_volume": 181046.16291, "trades": 1171, "taker_buy_base": 413651.51, "taker_buy_quote": 87070.68139 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.212, "high": 0.214, "low": 0.206, "close": 0.209, "volume": 548492.32, "close_time": 1776340799999, "quote_volume": 115245.17089, "trades": 905, "taker_buy_base": 236955.98, "taker_buy_quote": 49774.75668 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.209, "high": 0.219, "low": 0.207, "close": 0.218, "volume": 1045184.22, "close_time": 1776355199999, "quote_volume": 223186.8761, "trades": 1837, "taker_buy_base": 453260.58, "taker_buy_quote": 96748.96248 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.218, "high": 0.227, "low": 0.21, "close": 0.225, "volume": 1119996.89, "close_time": 1776369599999, "quote_volume": 244732.70358, "trades": 2204, "taker_buy_base": 534823.68, "taker_buy_quote": 116976.15862 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.225, "high": 0.226, "low": 0.216, "close": 0.219, "volume": 933704.8, "close_time": 1776383999999, "quote_volume": 207677.32851, "trades": 1297, "taker_buy_base": 545511.69, "taker_buy_quote": 121451.67753 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.218, "high": 0.222, "low": 0.214, "close": 0.216, "volume": 429124.52, "close_time": 1776398399999, "quote_volume": 93123.31121, "trades": 715, "taker_buy_base": 193383.1, "taker_buy_quote": 41997.88 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.216, "high": 0.217, "low": 0.21, "close": 0.214, "volume": 239207.45, "close_time": 1776412799999, "quote_volume": 50930.57555, "trades": 369, "taker_buy_base": 96505.36, "taker_buy_quote": 20671.97618 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.213, "high": 0.217, "low": 0.211, "close": 0.214, "volume": 431887.7, "close_time": 1776427199999, "quote_volume": 92453.19484, "trades": 733, "taker_buy_base": 217801.28, "taker_buy_quote": 46662.7519 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.214, "high": 0.226, "low": 0.214, "close": 0.22, "volume": 927175.39, "close_time": 1776441599999, "quote_volume": 204546.79667, "trades": 1583, "taker_buy_base": 555582.16, "taker_buy_quote": 122664.1223 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.221, "high": 0.224, "low": 0.218, "close": 0.221, "volume": 462142.39, "close_time": 1776455999999, "quote_volume": 102250.16074, "trades": 637, "taker_buy_base": 213341.39, "taker_buy_quote": 47259.32743 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.22, "high": 0.22, "low": 0.214, "close": 0.215, "volume": 238936.9, "close_time": 1776470399999, "quote_volume": 51998.88229, "trades": 431, "taker_buy_base": 85984.61, "taker_buy_quote": 18751.42845 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.214, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 283928.71, "close_time": 1776484799999, "quote_volume": 61028.39727, "trades": 306, "taker_buy_base": 154510.31, "taker_buy_quote": 33244.25997 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.215, "high": 0.217, "low": 0.213, "close": 0.216, "volume": 129708.14, "close_time": 1776499199999, "quote_volume": 27879.87571, "trades": 223, "taker_buy_base": 47305.63, "taker_buy_quote": 10171.10885 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.215, "high": 0.215, "low": 0.206, "close": 0.207, "volume": 357749.3, "close_time": 1776513599999, "quote_volume": 75498.15157, "trades": 716, "taker_buy_base": 127404.68, "taker_buy_quote": 26853.68023 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 410747.01, "close_time": 1776527999999, "quote_volume": 85036.79554, "trades": 459, "taker_buy_base": 148245.43, "taker_buy_quote": 30738.50429 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.207, "high": 0.207, "low": 0.202, "close": 0.203, "volume": 342146.81, "close_time": 1776542399999, "quote_volume": 69999.89165, "trades": 405, "taker_buy_base": 140534.95, "taker_buy_quote": 28779.60795 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 129156.85, "close_time": 1776556799999, "quote_volume": 26288.14232, "trades": 188, "taker_buy_base": 70213.5, "taker_buy_quote": 14292.11576 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 346615.7, "close_time": 1776571199999, "quote_volume": 69556.47975, "trades": 444, "taker_buy_base": 187293.75, "taker_buy_quote": 37601.04268 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 249512.43, "close_time": 1776585599999, "quote_volume": 50335.13504, "trades": 391, "taker_buy_base": 108797.41, "taker_buy_quote": 21959.80159 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 122879.53, "close_time": 1776599999999, "quote_volume": 24635.428, "trades": 151, "taker_buy_base": 56837.08, "taker_buy_quote": 11399.08151 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.201, "high": 0.208, "low": 0.199, "close": 0.204, "volume": 361014.88, "close_time": 1776614399999, "quote_volume": 73399.78848, "trades": 817, "taker_buy_base": 213397.71, "taker_buy_quote": 43497.49807 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.205, "high": 0.205, "low": 0.197, "close": 0.2, "volume": 361860.86, "close_time": 1776628799999, "quote_volume": 72577.42286, "trades": 490, "taker_buy_base": 168126.03, "taker_buy_quote": 33665.57478 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2, "high": 0.201, "low": 0.192, "close": 0.195, "volume": 328643.86, "close_time": 1776643199999, "quote_volume": 64523.78696, "trades": 621, "taker_buy_base": 126008.96, "taker_buy_quote": 24834.61937 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.194, "high": 0.199, "low": 0.194, "close": 0.199, "volume": 272564.31, "close_time": 1776657599999, "quote_volume": 53809.54409, "trades": 362, "taker_buy_base": 132429.77, "taker_buy_quote": 26114.75403 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.198, "high": 0.202, "low": 0.197, "close": 0.199, "volume": 502579.19, "close_time": 1776671999999, "quote_volume": 100211.94554, "trades": 530, "taker_buy_base": 191862.0, "taker_buy_quote": 38341.15837 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 242430.27, "close_time": 1776686399999, "quote_volume": 48385.50851, "trades": 262, "taker_buy_base": 96713.34, "taker_buy_quote": 19314.37349 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 205068.45, "close_time": 1776700799999, "quote_volume": 40728.5615, "trades": 340, "taker_buy_base": 92481.77, "taker_buy_quote": 18405.77144 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.202, "volume": 290329.47, "close_time": 1776715199999, "quote_volume": 58276.82555, "trades": 461, "taker_buy_base": 152622.43, "taker_buy_quote": 30673.20478 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.2, "volume": 181475.04, "close_time": 1776729599999, "quote_volume": 36475.97636, "trades": 190, "taker_buy_base": 19643.27, "taker_buy_quote": 3959.62759 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 264792.74, "close_time": 1776743999999, "quote_volume": 52859.33022, "trades": 271, "taker_buy_base": 118549.74, "taker_buy_quote": 23722.06766 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 126529.8, "close_time": 1776758399999, "quote_volume": 25272.55891, "trades": 180, "taker_buy_base": 40211.59, "taker_buy_quote": 8051.1498 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 195011.91, "close_time": 1776772799999, "quote_volume": 39126.2333, "trades": 300, "taker_buy_base": 68793.78, "taker_buy_quote": 13795.45691 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 140153.14, "close_time": 1776787199999, "quote_volume": 27953.09903, "trades": 319, "taker_buy_base": 80069.56, "taker_buy_quote": 15981.50751 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2, "high": 0.2, "low": 0.191, "close": 0.192, "volume": 380332.6, "close_time": 1776801599999, "quote_volume": 74407.54135, "trades": 794, "taker_buy_base": 152269.66, "taker_buy_quote": 29817.86464 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.192, "high": 0.198, "low": 0.192, "close": 0.196, "volume": 118322.83, "close_time": 1776815999999, "quote_volume": 22984.75411, "trades": 242, "taker_buy_base": 58934.57, "taker_buy_quote": 11441.97771 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.196, "high": 0.203, "low": 0.196, "close": 0.201, "volume": 256339.82, "close_time": 1776830399999, "quote_volume": 50985.00921, "trades": 373, "taker_buy_base": 146542.36, "taker_buy_quote": 29279.86356 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.201, "high": 0.205, "low": 0.2, "close": 0.202, "volume": 486324.88, "close_time": 1776844799999, "quote_volume": 98343.93133, "trades": 712, "taker_buy_base": 236852.6, "taker_buy_quote": 47955.54574 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.202, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 528723.46, "close_time": 1776859199999, "quote_volume": 106358.80746, "trades": 823, "taker_buy_base": 239714.49, "taker_buy_quote": 48261.75492 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.202, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 315236.34, "close_time": 1776873599999, "quote_volume": 63129.99596, "trades": 445, "taker_buy_base": 151992.49, "taker_buy_quote": 30493.80316 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 489251.97, "close_time": 1776887999999, "quote_volume": 97259.59842, "trades": 893, "taker_buy_base": 160255.3, "taker_buy_quote": 31795.05267 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.196, "high": 0.197, "low": 0.19, "close": 0.19, "volume": 739064.94, "close_time": 1776902399999, "quote_volume": 142853.8278, "trades": 853, "taker_buy_base": 360250.46, "taker_buy_quote": 69765.0342 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.189, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 712860.35, "close_time": 1776916799999, "quote_volume": 133780.6557, "trades": 812, "taker_buy_base": 406959.02, "taker_buy_quote": 76319.15963 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4432.95, "close_time": 1776931199999, "quote_volume": 802.36395, "trades": 4, "taker_buy_base": 4432.95, "taker_buy_quote": 802.36395 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.0187, "high": 3.61, "low": 2.9684, "close": 3.1018, "volume": 203019.73, "close_time": 1714003199999, "quote_volume": 666296.22849, "trades": 3406, "taker_buy_base": 86454.31, "taker_buy_quote": 284987.664834 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.1005, "high": 3.3438, "low": 2.8288, "close": 3.1592, "volume": 114508.84, "close_time": 1714089599999, "quote_volume": 351283.557315, "trades": 2917, "taker_buy_base": 49568.31, "taker_buy_quote": 152115.426584 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.154, "high": 3.1749, "low": 2.8205, "close": 2.8509, "volume": 110716.16, "close_time": 1714175999999, "quote_volume": 333193.030072, "trades": 1460, "taker_buy_base": 48491.37, "taker_buy_quote": 144549.964798 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.8402, "high": 2.8421, "low": 2.5905, "close": 2.7638, "volume": 54674.49, "close_time": 1714262399999, "quote_volume": 149394.08375, "trades": 1243, "taker_buy_base": 19056.48, "taker_buy_quote": 51962.830212 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.7761, "high": 2.8407, "low": 2.6254, "close": 2.6352, "volume": 26807.26, "close_time": 1714348799999, "quote_volume": 74305.7838, "trades": 1146, "taker_buy_base": 12031.24, "taker_buy_quote": 33276.173672 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.6598, "high": 2.8187, "low": 2.5744, "close": 2.773, "volume": 45000.67, "close_time": 1714435199999, "quote_volume": 122140.734943, "trades": 1889, "taker_buy_base": 16250.41, "taker_buy_quote": 43841.420817 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.7494, "high": 3.2, "low": 2.3437, "close": 2.5216, "volume": 87332.02, "close_time": 1714521599999, "quote_volume": 218203.598155, "trades": 2931, "taker_buy_base": 43964.47, "taker_buy_quote": 109779.243888 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.4987, "high": 2.706, "low": 2.2683, "close": 2.6127, "volume": 165769.64, "close_time": 1714607999999, "quote_volume": 418415.188886, "trades": 2615, "taker_buy_base": 108166.33, "taker_buy_quote": 275288.296295 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.6067, "high": 2.8379, "low": 2.5062, "close": 2.732, "volume": 89482.8, "close_time": 1714694399999, "quote_volume": 241721.929209, "trades": 2367, "taker_buy_base": 39365.49, "taker_buy_quote": 106605.415132 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.7349, "high": 3.17, "low": 2.7181, "close": 3.1047, "volume": 119448.54, "close_time": 1714780799999, "quote_volume": 350205.123473, "trades": 3051, "taker_buy_base": 49502.46, "taker_buy_quote": 144368.113003 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.1102, "high": 3.4768, "low": 3.076, "close": 3.3928, "volume": 204991.45, "close_time": 1714867199999, "quote_volume": 685156.480836, "trades": 3725, "taker_buy_base": 137272.35, "taker_buy_quote": 458705.242091 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3.4186, "high": 3.4892, "low": 3.1744, "close": 3.2175, "volume": 67542.15, "close_time": 1714953599999, "quote_volume": 225141.105229, "trades": 1585, "taker_buy_base": 30609.81, "taker_buy_quote": 102239.054569 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3.2248, "high": 3.6789, "low": 3.2114, "close": 3.3613, "volume": 162968.21, "close_time": 1715039999999, "quote_volume": 557952.594103, "trades": 4631, "taker_buy_base": 73830.96, "taker_buy_quote": 252387.065283 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.368, "high": 3.5781, "low": 2.995, "close": 3.0023, "volume": 162834.52, "close_time": 1715126399999, "quote_volume": 530041.36486, "trades": 3810, "taker_buy_base": 91632.83, "taker_buy_quote": 295409.71332 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.9994, "high": 3.0116, "low": 2.7372, "close": 2.7774, "volume": 196837.49, "close_time": 1715212799999, "quote_volume": 576922.944687, "trades": 3735, "taker_buy_base": 54212.09, "taker_buy_quote": 157861.551506 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.7853, "high": 3.1711, "low": 2.7804, "close": 3.1219, "volume": 105154.58, "close_time": 1715299199999, "quote_volume": 307033.674355, "trades": 3989, "taker_buy_base": 48011.6, "taker_buy_quote": 140208.700614 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.1196, "high": 3.2527, "low": 2.902, "close": 2.9756, "volume": 166980.63, "close_time": 1715385599999, "quote_volume": 516766.141777, "trades": 4416, "taker_buy_base": 69587.58, "taker_buy_quote": 215310.75071 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.9772, "high": 3.1488, "low": 2.9772, "close": 3.0002, "volume": 63225.18, "close_time": 1715471999999, "quote_volume": 191951.664916, "trades": 2337, "taker_buy_base": 28520.8, "taker_buy_quote": 86592.977868 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 3.0071, "high": 3.0567, "low": 2.9336, "close": 2.9602, "volume": 29425.44, "close_time": 1715558399999, "quote_volume": 88068.500603, "trades": 1353, "taker_buy_base": 14846.85, "taker_buy_quote": 44515.917084 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.9733, "high": 3.3621, "low": 2.7585, "close": 2.9895, "volume": 197896.84, "close_time": 1715644799999, "quote_volume": 605278.291284, "trades": 6103, "taker_buy_base": 93748.35, "taker_buy_quote": 286190.93866 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.0043, "high": 3.1551, "low": 2.768, "close": 2.7948, "volume": 206860.63, "close_time": 1715731199999, "quote_volume": 613212.379368, "trades": 6215, "taker_buy_base": 84105.87, "taker_buy_quote": 252186.966742 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.8062, "high": 3.092, "low": 2.7557, "close": 3.056, "volume": 197455.95, "close_time": 1715817599999, "quote_volume": 584055.450451, "trades": 6874, "taker_buy_base": 85505.89, "taker_buy_quote": 253551.105644 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 3.0937, "high": 3.1441, "low": 2.7493, "close": 2.8401, "volume": 122913.48, "close_time": 1715903999999, "quote_volume": 355095.097471, "trades": 4543, "taker_buy_base": 49648.73, "taker_buy_quote": 143149.108721 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.831, "high": 2.9581, "low": 2.7778, "close": 2.7789, "volume": 97854.83, "close_time": 1715990399999, "quote_volume": 280099.402972, "trades": 3645, "taker_buy_base": 43627.97, "taker_buy_quote": 125061.167382 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.7862, "high": 3.3, "low": 2.5025, "close": 2.5576, "volume": 131158.51, "close_time": 1716076799999, "quote_volume": 345119.841226, "trades": 6061, "taker_buy_base": 76408.09, "taker_buy_quote": 201001.406508 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.5495, "high": 2.6288, "low": 2.4274, "close": 2.5292, "volume": 192694.34, "close_time": 1716163199999, "quote_volume": 490995.877191, "trades": 4872, "taker_buy_base": 60238.07, "taker_buy_quote": 152815.144972 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.5385, "high": 3.15, "low": 2.504, "close": 2.8266, "volume": 246558.43, "close_time": 1716249599999, "quote_volume": 674388.759373, "trades": 5736, "taker_buy_base": 127731.18, "taker_buy_quote": 348907.848849 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.8259, "high": 2.9002, "low": 2.6502, "close": 2.7513, "volume": 244229.23, "close_time": 1716335999999, "quote_volume": 678182.824989, "trades": 6481, "taker_buy_base": 119121.23, "taker_buy_quote": 329668.926353 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.7537, "high": 3.2685, "low": 2.739, "close": 3.0335, "volume": 475568.26, "close_time": 1716422399999, "quote_volume": 1430928.310456, "trades": 14036, "taker_buy_base": 231243.98, "taker_buy_quote": 693701.189971 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.0316, "high": 3.052, "low": 2.6862, "close": 2.9281, "volume": 241254.69, "close_time": 1716508799999, "quote_volume": 701669.306843, "trades": 9704, "taker_buy_base": 111457.82, "taker_buy_quote": 324492.27273 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.9215, "high": 2.9388, "low": 2.7219, "close": 2.869, "volume": 81367.02, "close_time": 1716595199999, "quote_volume": 229459.895859, "trades": 2942, "taker_buy_base": 32100.03, "taker_buy_quote": 90591.195759 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.8649, "high": 3.0931, "low": 2.8459, "close": 3.0913, "volume": 320837.68, "close_time": 1716681599999, "quote_volume": 958815.209084, "trades": 6182, "taker_buy_base": 56781.47, "taker_buy_quote": 169518.727526 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.0957, "high": 3.2456, "low": 2.9192, "close": 2.9449, "volume": 162046.12, "close_time": 1716767999999, "quote_volume": 494780.385748, "trades": 8470, "taker_buy_base": 70099.26, "taker_buy_quote": 215718.851143 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.9445, "high": 3.4482, "low": 2.9432, "close": 3.4026, "volume": 361123.32, "close_time": 1716854399999, "quote_volume": 1165036.205784, "trades": 21006, "taker_buy_base": 171238.74, "taker_buy_quote": 556282.446247 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.3854, "high": 4.81, "low": 3.1646, "close": 3.774, "volume": 491237.21, "close_time": 1716940799999, "quote_volume": 1775821.327791, "trades": 18841, "taker_buy_base": 250539.68, "taker_buy_quote": 909646.775107 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 3.7728, "high": 4.0754, "low": 3.6656, "close": 3.6688, "volume": 240962.3, "close_time": 1717027199999, "quote_volume": 927309.152795, "trades": 12462, "taker_buy_base": 108240.75, "taker_buy_quote": 416729.06114 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.6798, "high": 3.7903, "low": 3.302, "close": 3.3747, "volume": 253184.51, "close_time": 1717113599999, "quote_volume": 886774.761864, "trades": 15581, "taker_buy_base": 108424.12, "taker_buy_quote": 384073.083184 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.3392, "high": 3.5515, "low": 3.1698, "close": 3.3094, "volume": 112423.64, "close_time": 1717199999999, "quote_volume": 377474.423122, "trades": 8079, "taker_buy_base": 72631.1, "taker_buy_quote": 243277.245295 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.3182, "high": 3.4462, "low": 3.2631, "close": 3.2818, "volume": 51195.19, "close_time": 1717286399999, "quote_volume": 172306.118203, "trades": 4268, "taker_buy_base": 28292.89, "taker_buy_quote": 95372.94234 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.2757, "high": 3.3508, "low": 3.1015, "close": 3.1998, "volume": 56981.03, "close_time": 1717372799999, "quote_volume": 184011.83506, "trades": 3445, "taker_buy_base": 21937.3, "taker_buy_quote": 71118.410179 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.1855, "high": 3.5132, "low": 3.0718, "close": 3.2998, "volume": 136272.46, "close_time": 1717459199999, "quote_volume": 454894.221624, "trades": 3316, "taker_buy_base": 57946.53, "taker_buy_quote": 194292.593223 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.2686, "high": 3.4993, "low": 3.2, "close": 3.3992, "volume": 67752.64, "close_time": 1717545599999, "quote_volume": 226498.081577, "trades": 2725, "taker_buy_base": 24999.95, "taker_buy_quote": 83351.316133 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.4104, "high": 3.58, "low": 3.3644, "close": 3.3969, "volume": 85280.25, "close_time": 1717631999999, "quote_volume": 293618.96355, "trades": 2816, "taker_buy_base": 28151.21, "taker_buy_quote": 98142.35563 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.3881, "high": 3.45, "low": 3.2265, "close": 3.2294, "volume": 78172.9, "close_time": 1717718399999, "quote_volume": 261172.130922, "trades": 5643, "taker_buy_base": 41324.63, "taker_buy_quote": 137811.736306 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.2281, "high": 3.3907, "low": 2.3998, "close": 2.8569, "volume": 333352.04, "close_time": 1717804799999, "quote_volume": 976235.454557, "trades": 9270, "taker_buy_base": 114546.26, "taker_buy_quote": 345961.713269 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.8566, "high": 2.9287, "low": 2.65, "close": 2.7107, "volume": 124548.26, "close_time": 1717891199999, "quote_volume": 343863.018078, "trades": 6328, "taker_buy_base": 72761.67, "taker_buy_quote": 200366.687656 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.7015, "high": 2.8123, "low": 2.646, "close": 2.7728, "volume": 144695.27, "close_time": 1717977599999, "quote_volume": 394548.68234, "trades": 6811, "taker_buy_base": 83395.07, "taker_buy_quote": 226945.900112 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.768, "high": 2.9101, "low": 2.649, "close": 2.6914, "volume": 105284.07, "close_time": 1718063999999, "quote_volume": 293870.567654, "trades": 4674, "taker_buy_base": 51266.21, "taker_buy_quote": 143538.322821 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.7082, "high": 2.7324, "low": 2.3946, "close": 2.5483, "volume": 324117.78, "close_time": 1718150399999, "quote_volume": 832456.52942, "trades": 11747, "taker_buy_base": 142962.29, "taker_buy_quote": 367591.884779 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.5468, "high": 2.9034, "low": 2.4402, "close": 2.6584, "volume": 185718.47, "close_time": 1718236799999, "quote_volume": 503728.939316, "trades": 7590, "taker_buy_base": 91433.38, "taker_buy_quote": 247052.202916 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.6513, "high": 2.6526, "low": 2.3559, "close": 2.3871, "volume": 98481.1, "close_time": 1718323199999, "quote_volume": 244752.810609, "trades": 5733, "taker_buy_base": 47779.44, "taker_buy_quote": 118419.03658 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.4008, "high": 2.4837, "low": 2.19, "close": 2.3435, "volume": 160512.24, "close_time": 1718409599999, "quote_volume": 375318.422912, "trades": 6787, "taker_buy_base": 63718.45, "taker_buy_quote": 148842.209936 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.3427, "high": 2.4594, "low": 2.3059, "close": 2.4215, "volume": 56053.52, "close_time": 1718495999999, "quote_volume": 133984.460916, "trades": 4137, "taker_buy_base": 29911.42, "taker_buy_quote": 71657.513644 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.4106, "high": 2.6349, "low": 2.3606, "close": 2.6053, "volume": 123965.84, "close_time": 1718582399999, "quote_volume": 310669.244159, "trades": 6690, "taker_buy_base": 71863.84, "taker_buy_quote": 180699.19807 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.6073, "high": 2.6411, "low": 2.2177, "close": 2.3069, "volume": 153863.63, "close_time": 1718668799999, "quote_volume": 371585.164666, "trades": 8025, "taker_buy_base": 51216.39, "taker_buy_quote": 123804.356453 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.3223, "high": 2.3268, "low": 1.8809, "close": 2.0642, "volume": 364952.52, "close_time": 1718755199999, "quote_volume": 731277.138289, "trades": 9888, "taker_buy_base": 214945.09, "taker_buy_quote": 427030.261424 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.0605, "high": 2.1573, "low": 1.9769, "close": 2.0279, "volume": 96045.57, "close_time": 1718841599999, "quote_volume": 197686.121706, "trades": 2960, "taker_buy_base": 41669.56, "taker_buy_quote": 85847.614684 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.0274, "high": 2.1898, "low": 1.9461, "close": 1.9513, "volume": 140857.43, "close_time": 1718927999999, "quote_volume": 290844.253105, "trades": 4423, "taker_buy_base": 63846.77, "taker_buy_quote": 131533.951016 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.9502, "high": 1.9774, "low": 1.735, "close": 1.763, "volume": 573072.13, "close_time": 1719014399999, "quote_volume": 1032849.858506, "trades": 10197, "taker_buy_base": 362130.02, "taker_buy_quote": 650766.90718 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.7535, "high": 1.8172, "low": 1.7043, "close": 1.7461, "volume": 302278.72, "close_time": 1719100799999, "quote_volume": 536962.20949, "trades": 3002, "taker_buy_base": 197175.4, "taker_buy_quote": 349783.332353 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.7407, "high": 1.8026, "low": 1.5741, "close": 1.5847, "volume": 659908.02, "close_time": 1719187199999, "quote_volume": 1081613.012882, "trades": 5374, "taker_buy_base": 512183.77, "taker_buy_quote": 837982.586164 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.5947, "high": 2.24, "low": 1.4702, "close": 1.8244, "volume": 563006.99, "close_time": 1719273599999, "quote_volume": 928451.006246, "trades": 9004, "taker_buy_base": 262097.52, "taker_buy_quote": 431616.661115 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.8264, "high": 2.0878, "low": 1.811, "close": 2.0451, "volume": 311616.05, "close_time": 1719359999999, "quote_volume": 603164.162835, "trades": 7258, "taker_buy_base": 144705.31, "taker_buy_quote": 279541.086271 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.0417, "high": 2.1569, "low": 1.9032, "close": 2.0006, "volume": 488914.03, "close_time": 1719446399999, "quote_volume": 987995.498376, "trades": 8441, "taker_buy_base": 191130.44, "taker_buy_quote": 384246.4488 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.9978, "high": 2.2585, "low": 1.9681, "close": 2.1182, "volume": 514463.76, "close_time": 1719532799999, "quote_volume": 1094363.34175, "trades": 7880, "taker_buy_base": 178898.79, "taker_buy_quote": 379479.047204 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.1181, "high": 2.1421, "low": 1.8921, "close": 1.9792, "volume": 300276.81, "close_time": 1719619199999, "quote_volume": 602477.388157, "trades": 8061, "taker_buy_base": 123467.81, "taker_buy_quote": 247925.572789 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.9811, "high": 2.1715, "low": 1.9811, "close": 2.0883, "volume": 105883.71, "close_time": 1719705599999, "quote_volume": 222190.200947, "trades": 2873, "taker_buy_base": 66071.5, "taker_buy_quote": 138949.118355 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.1074, "high": 2.2132, "low": 1.9135, "close": 2.1949, "volume": 393313.37, "close_time": 1719791999999, "quote_volume": 819973.649056, "trades": 7083, "taker_buy_base": 122251.41, "taker_buy_quote": 253265.397689 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.1917, "high": 2.49, "low": 2.1628, "close": 2.2687, "volume": 535068.36, "close_time": 1719878399999, "quote_volume": 1224053.525089, "trades": 24765, "taker_buy_base": 234043.15, "taker_buy_quote": 534206.52594 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.2682, "high": 2.3651, "low": 2.1582, "close": 2.2015, "volume": 198182.88, "close_time": 1719964799999, "quote_volume": 444017.274221, "trades": 6228, "taker_buy_base": 88730.99, "taker_buy_quote": 199399.278257 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.1961, "high": 2.2047, "low": 1.7913, "close": 1.8073, "volume": 713506.08, "close_time": 1720051199999, "quote_volume": 1410619.052483, "trades": 16474, "taker_buy_base": 299151.48, "taker_buy_quote": 589098.475659 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.8108, "high": 1.95, "low": 1.6102, "close": 1.7251, "volume": 742344.5, "close_time": 1720137599999, "quote_volume": 1329968.930879, "trades": 13922, "taker_buy_base": 329720.45, "taker_buy_quote": 591843.896364 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.7302, "high": 1.995, "low": 1.4855, "close": 1.9198, "volume": 2283055.44, "close_time": 1720223999999, "quote_volume": 3801397.318299, "trades": 40698, "taker_buy_base": 1059837.27, "taker_buy_quote": 1748360.269864 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.9244, "high": 2.0645, "low": 1.869, "close": 2.0076, "volume": 960020.78, "close_time": 1720310399999, "quote_volume": 1918396.756052, "trades": 23835, "taker_buy_base": 453126.66, "taker_buy_quote": 906487.154374 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.0076, "high": 2.0155, "low": 1.6483, "close": 1.666, "volume": 1987593.89, "close_time": 1720396799999, "quote_volume": 3448644.945814, "trades": 33758, "taker_buy_base": 1120596.82, "taker_buy_quote": 1918791.596701 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.6671, "high": 1.82, "low": 1.5287, "close": 1.6572, "volume": 4957120.0, "close_time": 1720483199999, "quote_volume": 8213185.68289, "trades": 73963, "taker_buy_base": 2459529.51, "taker_buy_quote": 4035023.919428 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.6554, "high": 1.7494, "low": 1.612, "close": 1.6999, "volume": 548106.36, "close_time": 1720569599999, "quote_volume": 929628.483574, "trades": 13711, "taker_buy_base": 279911.1, "taker_buy_quote": 473873.824688 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.7069, "high": 1.7827, "low": 1.6, "close": 1.649, "volume": 591418.78, "close_time": 1720655999999, "quote_volume": 1004065.338219, "trades": 17642, "taker_buy_base": 230367.4, "taker_buy_quote": 388032.01149 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.6443, "high": 1.7332, "low": 1.49, "close": 1.5429, "volume": 1265180.83, "close_time": 1720742399999, "quote_volume": 2016264.426842, "trades": 27365, "taker_buy_base": 816172.92, "taker_buy_quote": 1285372.852221 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.5434, "high": 1.6295, "low": 1.5211, "close": 1.5676, "volume": 353432.45, "close_time": 1720828799999, "quote_volume": 555464.55508, "trades": 8322, "taker_buy_base": 168476.4, "taker_buy_quote": 265155.255065 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.5704, "high": 1.644, "low": 1.565, "close": 1.6052, "volume": 408661.62, "close_time": 1720915199999, "quote_volume": 652927.509873, "trades": 14065, "taker_buy_base": 102044.09, "taker_buy_quote": 163504.324905 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.6048, "high": 1.7644, "low": 1.6021, "close": 1.7328, "volume": 753033.13, "close_time": 1721001599999, "quote_volume": 1280438.43598, "trades": 18698, "taker_buy_base": 356879.18, "taker_buy_quote": 605795.69486 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.7321, "high": 2.35, "low": 1.7269, "close": 2.1606, "volume": 1740964.69, "close_time": 1721087999999, "quote_volume": 3393573.585265, "trades": 45240, "taker_buy_base": 880546.34, "taker_buy_quote": 1719399.784464 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.1625, "high": 2.35, "low": 2.015, "close": 2.2047, "volume": 1425014.59, "close_time": 1721174399999, "quote_volume": 3129941.282809, "trades": 39167, "taker_buy_base": 751378.23, "taker_buy_quote": 1651092.344024 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.2057, "high": 2.302, "low": 2.0961, "close": 2.1707, "volume": 1034270.4, "close_time": 1721260799999, "quote_volume": 2260573.888969, "trades": 37358, "taker_buy_base": 511339.79, "taker_buy_quote": 1117843.913477 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.1709, "high": 2.4966, "low": 2.1709, "close": 2.4381, "volume": 1681052.31, "close_time": 1721347199999, "quote_volume": 3952121.454026, "trades": 58175, "taker_buy_base": 948790.02, "taker_buy_quote": 2229626.076356 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.4377, "high": 2.5862, "low": 2.3002, "close": 2.5452, "volume": 1603563.82, "close_time": 1721433599999, "quote_volume": 3957308.040158, "trades": 66384, "taker_buy_base": 769757.42, "taker_buy_quote": 1908063.268646 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.55, "high": 2.68, "low": 2.4594, "close": 2.6386, "volume": 941224.07, "close_time": 1721519999999, "quote_volume": 2428371.084475, "trades": 36061, "taker_buy_base": 447057.7, "taker_buy_quote": 1152052.840125 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.6401, "high": 2.8445, "low": 2.4003, "close": 2.8223, "volume": 1300475.03, "close_time": 1721606399999, "quote_volume": 3430257.103401, "trades": 30809, "taker_buy_base": 679216.29, "taker_buy_quote": 1802050.730614 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.8236, "high": 2.896, "low": 2.68, "close": 2.738, "volume": 778083.85, "close_time": 1721692799999, "quote_volume": 2175695.14728, "trades": 14501, "taker_buy_base": 351381.83, "taker_buy_quote": 984327.070572 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.738, "high": 2.86, "low": 2.5, "close": 2.556, "volume": 1058623.57, "close_time": 1721779199999, "quote_volume": 2763075.01833, "trades": 19616, "taker_buy_base": 477484.42, "taker_buy_quote": 1251194.814702 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.557, "high": 2.682, "low": 2.452, "close": 2.499, "volume": 736781.53, "close_time": 1721865599999, "quote_volume": 1909405.675109, "trades": 13950, "taker_buy_base": 362047.93, "taker_buy_quote": 943154.04968 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.5, "high": 2.577, "low": 2.32, "close": 2.514, "volume": 766501.09, "close_time": 1721951999999, "quote_volume": 1895251.507966, "trades": 12382, "taker_buy_base": 366801.51, "taker_buy_quote": 910308.543559 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.511, "high": 2.674, "low": 2.506, "close": 2.667, "volume": 476007.23, "close_time": 1722038399999, "quote_volume": 1238588.78343, "trades": 8092, "taker_buy_base": 274765.62, "taker_buy_quote": 716362.90422 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.666, "high": 2.72, "low": 2.411, "close": 2.48, "volume": 839198.86, "close_time": 1722124799999, "quote_volume": 2157263.05354, "trades": 13899, "taker_buy_base": 347643.51, "taker_buy_quote": 895517.29798 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.482, "high": 2.507, "low": 2.384, "close": 2.413, "volume": 243389.23, "close_time": 1722211199999, "quote_volume": 596237.42036, "trades": 6312, "taker_buy_base": 82995.01, "taker_buy_quote": 202626.01837 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.412, "high": 2.565, "low": 2.282, "close": 2.291, "volume": 853949.29, "close_time": 1722297599999, "quote_volume": 2124318.584194, "trades": 21085, "taker_buy_base": 274753.28, "taker_buy_quote": 681473.33841 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.287, "high": 2.389, "low": 2.25, "close": 2.29, "volume": 366128.16, "close_time": 1722383999999, "quote_volume": 848124.636088, "trades": 7506, "taker_buy_base": 166278.46, "taker_buy_quote": 386415.59027 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.289, "high": 2.351, "low": 2.145, "close": 2.177, "volume": 1072074.77, "close_time": 1722470399999, "quote_volume": 2344224.53513, "trades": 15192, "taker_buy_base": 799493.4, "taker_buy_quote": 1738258.39019 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.175, "high": 2.193, "low": 1.811, "close": 1.96, "volume": 1686839.59, "close_time": 1722556799999, "quote_volume": 3328612.151262, "trades": 26240, "taker_buy_base": 895578.64, "taker_buy_quote": 1763082.80119 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.958, "high": 2.0, "low": 1.643, "close": 1.661, "volume": 1014817.32, "close_time": 1722643199999, "quote_volume": 1865933.65195, "trades": 15527, "taker_buy_base": 485397.86, "taker_buy_quote": 895515.73342 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.663, "high": 1.734, "low": 1.536, "close": 1.597, "volume": 934731.32, "close_time": 1722729599999, "quote_volume": 1526974.227078, "trades": 9369, "taker_buy_base": 463090.41, "taker_buy_quote": 757514.92327 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.594, "high": 1.633, "low": 1.347, "close": 1.44, "volume": 1300923.92, "close_time": 1722815999999, "quote_volume": 1929379.688295, "trades": 10322, "taker_buy_base": 496206.77, "taker_buy_quote": 735229.3894 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.436, "high": 1.6, "low": 1.041, "close": 1.261, "volume": 3740738.32, "close_time": 1722902399999, "quote_volume": 4568911.185921, "trades": 24604, "taker_buy_base": 1899227.98, "taker_buy_quote": 2311582.24927 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.26, "high": 1.475, "low": 1.26, "close": 1.417, "volume": 1418184.31, "close_time": 1722988799999, "quote_volume": 1989025.0989, "trades": 14578, "taker_buy_base": 673250.87, "taker_buy_quote": 948020.40973 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.41, "high": 1.778, "low": 1.371, "close": 1.601, "volume": 2662678.1, "close_time": 1723075199999, "quote_volume": 4327012.47551, "trades": 43956, "taker_buy_base": 1089590.95, "taker_buy_quote": 1768222.63606 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.605, "high": 1.947, "low": 1.551, "close": 1.914, "volume": 1715934.95, "close_time": 1723161599999, "quote_volume": 3001839.88127, "trades": 24056, "taker_buy_base": 734542.82, "taker_buy_quote": 1274366.51293 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.915, "high": 1.958, "low": 1.762, "close": 1.821, "volume": 993418.48, "close_time": 1723247999999, "quote_volume": 1821927.16962, "trades": 14212, "taker_buy_base": 550283.31, "taker_buy_quote": 1006844.37205 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.821, "high": 1.861, "low": 1.765, "close": 1.814, "volume": 402536.01, "close_time": 1723334399999, "quote_volume": 727367.52719, "trades": 8630, "taker_buy_base": 186150.0, "taker_buy_quote": 336588.89064 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.813, "high": 1.891, "low": 1.624, "close": 1.627, "volume": 803494.17, "close_time": 1723420799999, "quote_volume": 1413815.28924, "trades": 13597, "taker_buy_base": 340208.62, "taker_buy_quote": 591917.38602 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.63, "high": 1.824, "low": 1.628, "close": 1.727, "volume": 958076.4, "close_time": 1723507199999, "quote_volume": 1655351.66013, "trades": 17638, "taker_buy_base": 476517.21, "taker_buy_quote": 823289.09405 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.727, "high": 1.747, "low": 1.639, "close": 1.697, "volume": 598763.4, "close_time": 1723593599999, "quote_volume": 1014185.53686, "trades": 10792, "taker_buy_base": 317508.81, "taker_buy_quote": 538328.6762 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.7, "high": 1.75, "low": 1.561, "close": 1.576, "volume": 780939.64, "close_time": 1723679999999, "quote_volume": 1276596.86938, "trades": 13754, "taker_buy_base": 320605.25, "taker_buy_quote": 524038.68735 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.576, "high": 1.604, "low": 1.411, "close": 1.478, "volume": 1578512.51, "close_time": 1723766399999, "quote_volume": 2405922.94296, "trades": 27233, "taker_buy_base": 572804.82, "taker_buy_quote": 861055.81466 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.474, "high": 1.504, "low": 1.34, "close": 1.395, "volume": 753156.42, "close_time": 1723852799999, "quote_volume": 1062458.09108, "trades": 9024, "taker_buy_base": 374201.35, "taker_buy_quote": 528985.82293 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.391, "high": 1.46, "low": 1.364, "close": 1.42, "volume": 567737.17, "close_time": 1723939199999, "quote_volume": 803723.38055, "trades": 6099, "taker_buy_base": 256611.32, "taker_buy_quote": 363666.40551 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.42, "high": 1.478, "low": 1.386, "close": 1.391, "volume": 726432.07, "close_time": 1724025599999, "quote_volume": 1035483.38103, "trades": 8023, "taker_buy_base": 399046.42, "taker_buy_quote": 568890.66524 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.389, "high": 1.443, "low": 1.327, "close": 1.438, "volume": 905612.65, "close_time": 1724111999999, "quote_volume": 1247007.21395, "trades": 9781, "taker_buy_base": 476155.69, "taker_buy_quote": 655388.30413 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.437, "high": 1.621, "low": 1.415, "close": 1.556, "volume": 1336366.74, "close_time": 1724198399999, "quote_volume": 2071080.51199, "trades": 10675, "taker_buy_base": 704561.54, "taker_buy_quote": 1091396.95995 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.557, "high": 1.629, "low": 1.471, "close": 1.562, "volume": 626384.3, "close_time": 1724284799999, "quote_volume": 968827.2698, "trades": 8640, "taker_buy_base": 310458.34, "taker_buy_quote": 481756.09959 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.562, "high": 1.66, "low": 1.528, "close": 1.619, "volume": 738506.92, "close_time": 1724371199999, "quote_volume": 1196010.12886, "trades": 11470, "taker_buy_base": 308270.25, "taker_buy_quote": 498844.29821 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.617, "high": 1.889, "low": 1.591, "close": 1.843, "volume": 1532529.14, "close_time": 1724457599999, "quote_volume": 2618522.34123, "trades": 15156, "taker_buy_base": 702480.64, "taker_buy_quote": 1206949.64772 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.845, "high": 2.035, "low": 1.789, "close": 1.97, "volume": 2084660.58, "close_time": 1724543999999, "quote_volume": 4022147.21785, "trades": 20229, "taker_buy_base": 1101632.88, "taker_buy_quote": 2124197.43418 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.97, "high": 1.97, "low": 1.846, "close": 1.906, "volume": 1250690.72, "close_time": 1724630399999, "quote_volume": 2390669.84693, "trades": 11074, "taker_buy_base": 702815.49, "taker_buy_quote": 1346130.24622 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.907, "high": 1.949, "low": 1.765, "close": 1.774, "volume": 1583589.13, "close_time": 1724716799999, "quote_volume": 2955661.55714, "trades": 18277, "taker_buy_base": 876933.25, "taker_buy_quote": 1639166.66771 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.771, "high": 1.823, "low": 1.55, "close": 1.573, "volume": 1515656.38, "close_time": 1724803199999, "quote_volume": 2557390.87279, "trades": 21582, "taker_buy_base": 752881.57, "taker_buy_quote": 1272604.05774 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.574, "high": 1.659, "low": 1.482, "close": 1.583, "volume": 1448039.16, "close_time": 1724889599999, "quote_volume": 2267354.17128, "trades": 21549, "taker_buy_base": 716673.87, "taker_buy_quote": 1125274.42927 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.584, "high": 1.69, "low": 1.518, "close": 1.54, "volume": 1184799.01, "close_time": 1724975999999, "quote_volume": 1896166.98845, "trades": 18045, "taker_buy_base": 477107.17, "taker_buy_quote": 765719.17637 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.536, "high": 1.576, "low": 1.437, "close": 1.545, "volume": 1039092.69, "close_time": 1725062399999, "quote_volume": 1576551.76571, "trades": 6743, "taker_buy_base": 519556.9, "taker_buy_quote": 789206.85026 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.544, "high": 1.577, "low": 1.501, "close": 1.518, "volume": 346828.39, "close_time": 1725148799999, "quote_volume": 534372.86828, "trades": 2317, "taker_buy_base": 119260.53, "taker_buy_quote": 182820.55656 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.516, "high": 1.529, "low": 1.379, "close": 1.399, "volume": 978365.17, "close_time": 1725235199999, "quote_volume": 1429549.99626, "trades": 6547, "taker_buy_base": 447176.14, "taker_buy_quote": 655355.03566 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.396, "high": 1.559, "low": 1.385, "close": 1.54, "volume": 1223673.29, "close_time": 1725321599999, "quote_volume": 1802649.39527, "trades": 7257, "taker_buy_base": 575480.03, "taker_buy_quote": 850692.59542 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.54, "high": 1.638, "low": 1.486, "close": 1.49, "volume": 1607739.06, "close_time": 1725407999999, "quote_volume": 2520504.62638, "trades": 8758, "taker_buy_base": 833226.45, "taker_buy_quote": 1306184.59786 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.493, "high": 1.646, "low": 1.419, "close": 1.64, "volume": 1692582.25, "close_time": 1725494399999, "quote_volume": 2616150.12724, "trades": 9349, "taker_buy_base": 858953.14, "taker_buy_quote": 1328293.02875 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.639, "high": 1.639, "low": 1.503, "close": 1.532, "volume": 1432865.26, "close_time": 1725580799999, "quote_volume": 2254337.86329, "trades": 9707, "taker_buy_base": 601825.72, "taker_buy_quote": 948798.96718 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.532, "high": 1.616, "low": 1.4, "close": 1.489, "volume": 2072990.27, "close_time": 1725667199999, "quote_volume": 3132593.51925, "trades": 10671, "taker_buy_base": 1059183.19, "taker_buy_quote": 1601635.70666 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.488, "high": 1.535, "low": 1.461, "close": 1.48, "volume": 513609.96, "close_time": 1725753599999, "quote_volume": 773304.18241, "trades": 4237, "taker_buy_base": 277764.6, "taker_buy_quote": 418364.2109 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.476, "high": 1.591, "low": 1.471, "close": 1.567, "volume": 755511.17, "close_time": 1725839999999, "quote_volume": 1152245.00155, "trades": 5299, "taker_buy_base": 378575.61, "taker_buy_quote": 578239.04105 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.572, "high": 1.768, "low": 1.512, "close": 1.671, "volume": 1855055.04, "close_time": 1725926399999, "quote_volume": 2993615.64676, "trades": 12408, "taker_buy_base": 987618.75, "taker_buy_quote": 1600671.83799 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.667, "high": 1.719, "low": 1.62, "close": 1.648, "volume": 1383710.92, "close_time": 1726012799999, "quote_volume": 2308605.74649, "trades": 9046, "taker_buy_base": 595603.99, "taker_buy_quote": 993424.85407 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.648, "high": 1.65, "low": 1.498, "close": 1.54, "volume": 1599735.62, "close_time": 1726099199999, "quote_volume": 2494082.36421, "trades": 9824, "taker_buy_base": 759083.2, "taker_buy_quote": 1183970.81432 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.542, "high": 1.598, "low": 1.516, "close": 1.56, "volume": 703333.85, "close_time": 1726185599999, "quote_volume": 1088700.5261, "trades": 6710, "taker_buy_base": 284232.91, "taker_buy_quote": 440748.15974 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.56, "high": 1.664, "low": 1.506, "close": 1.637, "volume": 1175890.89, "close_time": 1726271999999, "quote_volume": 1853222.34211, "trades": 7012, "taker_buy_base": 593011.37, "taker_buy_quote": 937179.00418 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.637, "high": 1.646, "low": 1.551, "close": 1.567, "volume": 606836.74, "close_time": 1726358399999, "quote_volume": 975170.29747, "trades": 3480, "taker_buy_base": 297416.75, "taker_buy_quote": 478362.11003 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.567, "high": 1.597, "low": 1.485, "close": 1.502, "volume": 488539.05, "close_time": 1726444799999, "quote_volume": 756322.64019, "trades": 5633, "taker_buy_base": 163998.51, "taker_buy_quote": 254256.60563 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.501, "high": 1.52, "low": 1.451, "close": 1.508, "volume": 1091766.44, "close_time": 1726531199999, "quote_volume": 1625994.16083, "trades": 4985, "taker_buy_base": 483224.48, "taker_buy_quote": 719733.65082 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.509, "high": 1.582, "low": 1.492, "close": 1.536, "volume": 1236454.91, "close_time": 1726617599999, "quote_volume": 1893695.78634, "trades": 6892, "taker_buy_base": 485571.92, "taker_buy_quote": 742869.08358 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.537, "high": 1.624, "low": 1.445, "close": 1.62, "volume": 1151598.51, "close_time": 1726703999999, "quote_volume": 1750152.6339, "trades": 8416, "taker_buy_base": 516936.36, "taker_buy_quote": 787891.95099 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.617, "high": 1.82, "low": 1.592, "close": 1.771, "volume": 1617949.72, "close_time": 1726790399999, "quote_volume": 2764924.10344, "trades": 13647, "taker_buy_base": 820246.82, "taker_buy_quote": 1400878.32857 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.776, "high": 1.905, "low": 1.727, "close": 1.78, "volume": 1642045.91, "close_time": 1726876799999, "quote_volume": 2988948.47083, "trades": 9508, "taker_buy_base": 654593.19, "taker_buy_quote": 1191300.94287 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.78, "high": 1.785, "low": 1.667, "close": 1.779, "volume": 991806.1, "close_time": 1726963199999, "quote_volume": 1714328.55337, "trades": 5206, "taker_buy_base": 471304.39, "taker_buy_quote": 817223.27399 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.778, "high": 1.782, "low": 1.621, "close": 1.696, "volume": 982730.01, "close_time": 1727049599999, "quote_volume": 1662560.8131, "trades": 6720, "taker_buy_base": 383442.23, "taker_buy_quote": 650001.29452 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.694, "high": 1.791, "low": 1.676, "close": 1.742, "volume": 1452849.1, "close_time": 1727135999999, "quote_volume": 2510330.3108, "trades": 9037, "taker_buy_base": 693533.07, "taker_buy_quote": 1198221.67628 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.748, "high": 2.041, "low": 1.703, "close": 1.99, "volume": 3441562.28, "close_time": 1727222399999, "quote_volume": 6612655.81183, "trades": 20478, "taker_buy_base": 1539157.74, "taker_buy_quote": 2941960.9239 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.992, "high": 2.138, "low": 1.964, "close": 2.019, "volume": 2299709.38, "close_time": 1727308799999, "quote_volume": 4682978.97537, "trades": 17392, "taker_buy_base": 881730.79, "taker_buy_quote": 1793322.40057 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.02, "high": 2.3, "low": 1.986, "close": 2.212, "volume": 2316562.66, "close_time": 1727395199999, "quote_volume": 5086727.18003, "trades": 28686, "taker_buy_base": 1090073.81, "taker_buy_quote": 2394424.05084 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.211, "high": 2.43, "low": 2.188, "close": 2.265, "volume": 2970808.54, "close_time": 1727481599999, "quote_volume": 6906306.2123, "trades": 32672, "taker_buy_base": 1473624.8, "taker_buy_quote": 3427019.38157 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.267, "high": 2.384, "low": 2.219, "close": 2.374, "volume": 1140286.4, "close_time": 1727567999999, "quote_volume": 2626153.73853, "trades": 16559, "taker_buy_base": 530167.08, "taker_buy_quote": 1223298.90697 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.371, "high": 2.578, "low": 2.25, "close": 2.452, "volume": 1987025.93, "close_time": 1727654399999, "quote_volume": 4772542.15486, "trades": 32764, "taker_buy_base": 951036.81, "taker_buy_quote": 2278845.61651 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.454, "high": 2.64, "low": 2.332, "close": 2.461, "volume": 2334469.55, "close_time": 1727740799999, "quote_volume": 5736473.56554, "trades": 32058, "taker_buy_base": 1107506.74, "taker_buy_quote": 2728942.33515 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.46, "high": 2.598, "low": 2.153, "close": 2.3, "volume": 2912829.58, "close_time": 1727827199999, "quote_volume": 6968722.55164, "trades": 26373, "taker_buy_base": 1305785.49, "taker_buy_quote": 3132053.21655 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.296, "high": 2.502, "low": 2.099, "close": 2.203, "volume": 2589852.36, "close_time": 1727913599999, "quote_volume": 5926023.33794, "trades": 21757, "taker_buy_base": 1274878.87, "taker_buy_quote": 2926412.98628 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.206, "high": 2.295, "low": 1.969, "close": 2.038, "volume": 1918971.9, "close_time": 1727999999999, "quote_volume": 4011521.5869, "trades": 19947, "taker_buy_base": 867564.14, "taker_buy_quote": 1813938.40294 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 2.037, "high": 2.363, "low": 2.004, "close": 2.291, "volume": 2378171.76, "close_time": 1728086399999, "quote_volume": 5276662.87434, "trades": 21598, "taker_buy_base": 1205232.41, "taker_buy_quote": 2674875.75634 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.292, "high": 2.419, "low": 2.188, "close": 2.251, "volume": 1359290.64, "close_time": 1728172799999, "quote_volume": 3131971.09204, "trades": 14230, "taker_buy_base": 637334.59, "taker_buy_quote": 1471022.74993 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.251, "high": 2.583, "low": 2.217, "close": 2.565, "volume": 1955491.17, "close_time": 1728259199999, "quote_volume": 4628345.84173, "trades": 16390, "taker_buy_base": 1059565.0, "taker_buy_quote": 2506203.76642 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.562, "high": 2.86, "low": 2.524, "close": 2.525, "volume": 2346036.15, "close_time": 1728345599999, "quote_volume": 6229027.15624, "trades": 28489, "taker_buy_base": 1245689.65, "taker_buy_quote": 3309451.62673 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.525, "high": 2.599, "low": 2.421, "close": 2.458, "volume": 1573485.29, "close_time": 1728431999999, "quote_volume": 3929945.5165, "trades": 19780, "taker_buy_base": 855294.82, "taker_buy_quote": 2139176.75489 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2.457, "high": 2.56, "low": 2.298, "close": 2.323, "volume": 1553114.96, "close_time": 1728518399999, "quote_volume": 3764582.59533, "trades": 23163, "taker_buy_base": 768948.2, "taker_buy_quote": 1864860.87899 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 2.321, "high": 2.461, "low": 2.22, "close": 2.434, "volume": 2336542.36, "close_time": 1728604799999, "quote_volume": 5490736.22646, "trades": 30963, "taker_buy_base": 1221403.82, "taker_buy_quote": 2873653.2362 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.433, "high": 2.814, "low": 2.415, "close": 2.756, "volume": 1975853.39, "close_time": 1728691199999, "quote_volume": 5145136.49043, "trades": 29296, "taker_buy_base": 879989.8, "taker_buy_quote": 2294711.4687 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.757, "high": 2.822, "low": 2.661, "close": 2.668, "volume": 1127055.75, "close_time": 1728777599999, "quote_volume": 3078444.47963, "trades": 18765, "taker_buy_base": 526323.2, "taker_buy_quote": 1437461.5539 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.668, "high": 2.862, "low": 2.597, "close": 2.664, "volume": 1558929.0, "close_time": 1728863999999, "quote_volume": 4234661.6856, "trades": 23607, "taker_buy_base": 813208.0, "taker_buy_quote": 2207977.86482 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.667, "high": 2.972, "low": 2.592, "close": 2.828, "volume": 1889568.4, "close_time": 1728950399999, "quote_volume": 5347660.19878, "trades": 36495, "taker_buy_base": 981089.53, "taker_buy_quote": 2775576.60991 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.829, "high": 2.861, "low": 2.549, "close": 2.647, "volume": 2129460.88, "close_time": 1729036799999, "quote_volume": 5707952.30464, "trades": 33385, "taker_buy_base": 1072426.54, "taker_buy_quote": 2877795.0098 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.646, "high": 2.73, "low": 2.5, "close": 2.633, "volume": 1639908.54, "close_time": 1729123199999, "quote_volume": 4259487.11397, "trades": 28162, "taker_buy_base": 779162.09, "taker_buy_quote": 2027491.35791 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.639, "high": 2.665, "low": 2.445, "close": 2.544, "volume": 1034642.37, "close_time": 1729209599999, "quote_volume": 2638934.35358, "trades": 17590, "taker_buy_base": 532571.16, "taker_buy_quote": 1358788.63189 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.543, "high": 2.728, "low": 2.536, "close": 2.662, "volume": 1074484.4, "close_time": 1729295999999, "quote_volume": 2843138.64419, "trades": 17171, "taker_buy_base": 565021.91, "taker_buy_quote": 1496035.90288 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.66, "high": 2.747, "low": 2.577, "close": 2.642, "volume": 690107.45, "close_time": 1729382399999, "quote_volume": 1830683.87601, "trades": 11730, "taker_buy_base": 351978.07, "taker_buy_quote": 934395.09168 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.646, "high": 2.746, "low": 2.571, "close": 2.717, "volume": 714809.86, "close_time": 1729468799999, "quote_volume": 1901147.05828, "trades": 12254, "taker_buy_base": 348233.51, "taker_buy_quote": 927181.70601 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.718, "high": 2.783, "low": 2.484, "close": 2.499, "volume": 878507.59, "close_time": 1729555199999, "quote_volume": 2292923.98413, "trades": 11184, "taker_buy_base": 383726.63, "taker_buy_quote": 1002524.50565 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.5, "high": 2.557, "low": 2.367, "close": 2.418, "volume": 884949.89, "close_time": 1729641599999, "quote_volume": 2165852.84575, "trades": 9629, "taker_buy_base": 430366.27, "taker_buy_quote": 1053676.76115 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.429, "high": 2.552, "low": 2.329, "close": 2.508, "volume": 843213.17, "close_time": 1729727999999, "quote_volume": 2061689.63759, "trades": 10399, "taker_buy_base": 430687.0, "taker_buy_quote": 1054550.16808 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.507, "high": 2.604, "low": 2.461, "close": 2.553, "volume": 1093316.58, "close_time": 1729814399999, "quote_volume": 2775543.9771, "trades": 12439, "taker_buy_base": 499098.08, "taker_buy_quote": 1267453.11422 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.555, "high": 2.596, "low": 2.184, "close": 2.311, "volume": 1396375.5, "close_time": 1729900799999, "quote_volume": 3436874.19735, "trades": 16191, "taker_buy_base": 586388.54, "taker_buy_quote": 1450368.40762 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.308, "high": 2.403, "low": 2.244, "close": 2.359, "volume": 863627.75, "close_time": 1729987199999, "quote_volume": 2015600.90668, "trades": 10345, "taker_buy_base": 431221.92, "taker_buy_quote": 1008637.03211 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.359, "high": 2.517, "low": 2.331, "close": 2.488, "volume": 469673.07, "close_time": 1730073599999, "quote_volume": 1139152.80248, "trades": 7447, "taker_buy_base": 238830.85, "taker_buy_quote": 579506.19842 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.488, "high": 2.542, "low": 2.246, "close": 2.464, "volume": 1275243.42, "close_time": 1730159999999, "quote_volume": 3053942.42022, "trades": 14602, "taker_buy_base": 631860.79, "taker_buy_quote": 1517050.21887 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.468, "high": 2.698, "low": 2.44, "close": 2.613, "volume": 1331201.14, "close_time": 1730246399999, "quote_volume": 3476481.77928, "trades": 13290, "taker_buy_base": 635298.13, "taker_buy_quote": 1658374.26413 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.609, "high": 2.672, "low": 2.52, "close": 2.578, "volume": 562117.77, "close_time": 1730332799999, "quote_volume": 1449452.93486, "trades": 8192, "taker_buy_base": 269469.42, "taker_buy_quote": 694584.30002 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.578, "high": 2.599, "low": 2.346, "close": 2.378, "volume": 866828.81, "close_time": 1730419199999, "quote_volume": 2147237.6409, "trades": 10550, "taker_buy_base": 417880.22, "taker_buy_quote": 1035979.04568 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.379, "high": 2.432, "low": 2.178, "close": 2.195, "volume": 1093973.63, "close_time": 1730505599999, "quote_volume": 2514281.15658, "trades": 14232, "taker_buy_base": 513289.26, "taker_buy_quote": 1180536.69149 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.195, "high": 2.244, "low": 2.117, "close": 2.177, "volume": 569239.8, "close_time": 1730591999999, "quote_volume": 1242430.11099, "trades": 9493, "taker_buy_base": 284036.92, "taker_buy_quote": 620117.20727 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.179, "high": 2.182, "low": 1.957, "close": 2.076, "volume": 1606774.58, "close_time": 1730678399999, "quote_volume": 3290452.59391, "trades": 17014, "taker_buy_base": 799706.1, "taker_buy_quote": 1636209.72755 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2.078, "high": 2.135, "low": 1.877, "close": 1.92, "volume": 1170004.4, "close_time": 1730764799999, "quote_volume": 2350883.42358, "trades": 12840, "taker_buy_base": 620362.87, "taker_buy_quote": 1249091.05852 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.925, "high": 2.177, "low": 1.925, "close": 2.102, "volume": 1236458.04, "close_time": 1730851199999, "quote_volume": 2573193.01569, "trades": 15288, "taker_buy_base": 626023.52, "taker_buy_quote": 1299374.96784 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.104, "high": 2.514, "low": 2.098, "close": 2.409, "volume": 2977873.33, "close_time": 1730937599999, "quote_volume": 7022301.34397, "trades": 29985, "taker_buy_base": 1506810.4, "taker_buy_quote": 3557735.39133 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.41, "high": 2.483, "low": 2.28, "close": 2.39, "volume": 1393431.74, "close_time": 1731023999999, "quote_volume": 3296126.58659, "trades": 14870, "taker_buy_base": 652891.34, "taker_buy_quote": 1546411.07062 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.393, "high": 2.513, "low": 2.2, "close": 2.32, "volume": 1914541.63, "close_time": 1731110399999, "quote_volume": 4472189.54595, "trades": 18686, "taker_buy_base": 871174.91, "taker_buy_quote": 2037484.80126 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.318, "high": 2.543, "low": 2.267, "close": 2.488, "volume": 1714917.4, "close_time": 1731196799999, "quote_volume": 4143267.19935, "trades": 18426, "taker_buy_base": 827532.84, "taker_buy_quote": 2002891.44276 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.49, "high": 2.877, "low": 2.445, "close": 2.745, "volume": 3022203.35, "close_time": 1731283199999, "quote_volume": 7962225.5737, "trades": 31428, "taker_buy_base": 1460570.26, "taker_buy_quote": 3857370.44051 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.748, "high": 3.223, "low": 2.734, "close": 3.128, "volume": 3606892.05, "close_time": 1731369599999, "quote_volume": 11014079.22006, "trades": 42623, "taker_buy_base": 1678329.95, "taker_buy_quote": 5129219.73646 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.131, "high": 3.378, "low": 2.758, "close": 3.251, "volume": 3031873.07, "close_time": 1731455999999, "quote_volume": 9261805.429784, "trades": 38284, "taker_buy_base": 1351636.88, "taker_buy_quote": 4142620.406084 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.251, "high": 4.832, "low": 2.875, "close": 4.171, "volume": 5729772.21, "close_time": 1731542399999, "quote_volume": 21444142.871109, "trades": 68542, "taker_buy_base": 2758196.81, "taker_buy_quote": 10321485.296529 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.164, "high": 4.358, "low": 3.538, "close": 3.587, "volume": 3883575.25, "close_time": 1731628799999, "quote_volume": 15499404.11868, "trades": 52807, "taker_buy_base": 1983042.03, "taker_buy_quote": 7883293.8268 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.59, "high": 4.0, "low": 3.368, "close": 3.894, "volume": 4876179.26, "close_time": 1731715199999, "quote_volume": 17812358.02541, "trades": 57016, "taker_buy_base": 2435577.24, "taker_buy_quote": 8895075.87711 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.9, "high": 3.97, "low": 3.56, "close": 3.604, "volume": 1580615.12, "close_time": 1731801599999, "quote_volume": 5907036.99018, "trades": 19572, "taker_buy_base": 944206.91, "taker_buy_quote": 3532966.70156 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.6, "high": 3.942, "low": 3.377, "close": 3.611, "volume": 3026282.34, "close_time": 1731887999999, "quote_volume": 11313048.86621, "trades": 49890, "taker_buy_base": 1700927.96, "taker_buy_quote": 6369017.71634 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.619, "high": 3.72, "low": 3.368, "close": 3.451, "volume": 2253188.45, "close_time": 1731974399999, "quote_volume": 7973889.34183, "trades": 24359, "taker_buy_base": 1086259.12, "taker_buy_quote": 3839174.60964 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.454, "high": 3.567, "low": 3.187, "close": 3.294, "volume": 2141148.97, "close_time": 1732060799999, "quote_volume": 7274681.33737, "trades": 25456, "taker_buy_base": 1045232.37, "taker_buy_quote": 3558436.51239 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.295, "high": 3.37, "low": 3.03, "close": 3.051, "volume": 1530103.3, "close_time": 1732147199999, "quote_volume": 4894002.84786, "trades": 13761, "taker_buy_base": 793603.05, "taker_buy_quote": 2539154.50078 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.054, "high": 3.39, "low": 2.979, "close": 3.267, "volume": 1921947.83, "close_time": 1732233599999, "quote_volume": 6187340.87, "trades": 18717, "taker_buy_base": 952437.27, "taker_buy_quote": 3068111.64354 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.27, "high": 3.441, "low": 3.044, "close": 3.216, "volume": 1867936.32, "close_time": 1732319999999, "quote_volume": 6064924.2905, "trades": 20635, "taker_buy_base": 886100.79, "taker_buy_quote": 2880284.74446 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.213, "high": 3.579, "low": 3.137, "close": 3.274, "volume": 1781222.16, "close_time": 1732406399999, "quote_volume": 6023119.79126, "trades": 19479, "taker_buy_base": 894706.25, "taker_buy_quote": 3023204.21408 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.27, "high": 3.477, "low": 3.01, "close": 3.169, "volume": 1467816.84, "close_time": 1732492799999, "quote_volume": 4669054.31686, "trades": 14526, "taker_buy_base": 751628.49, "taker_buy_quote": 2401744.656 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.174, "high": 3.654, "low": 3.066, "close": 3.179, "volume": 2886748.39, "close_time": 1732579199999, "quote_volume": 9557976.90451, "trades": 28565, "taker_buy_base": 1277558.51, "taker_buy_quote": 4244937.8199 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.18, "high": 3.378, "low": 2.897, "close": 3.02, "volume": 1523506.3, "close_time": 1732665599999, "quote_volume": 4723834.65759, "trades": 15750, "taker_buy_base": 821666.55, "taker_buy_quote": 2563637.39228 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.011, "high": 3.183, "low": 2.957, "close": 3.118, "volume": 1007916.84, "close_time": 1732751999999, "quote_volume": 3113136.9466, "trades": 10195, "taker_buy_base": 511727.37, "taker_buy_quote": 1582205.66852 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.119, "high": 3.219, "low": 2.979, "close": 3.078, "volume": 721788.53, "close_time": 1732838399999, "quote_volume": 2228315.18775, "trades": 8722, "taker_buy_base": 376255.76, "taker_buy_quote": 1162755.29456 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.079, "high": 3.331, "low": 3.057, "close": 3.287, "volume": 1102232.92, "close_time": 1732924799999, "quote_volume": 3562716.62638, "trades": 11170, "taker_buy_base": 589165.29, "taker_buy_quote": 1904258.85381 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.289, "high": 3.309, "low": 3.16, "close": 3.18, "volume": 620309.26, "close_time": 1733011199999, "quote_volume": 2004030.28416, "trades": 8955, "taker_buy_base": 277167.57, "taker_buy_quote": 896747.23263 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.182, "high": 3.451, "low": 3.054, "close": 3.444, "volume": 1328718.78, "close_time": 1733097599999, "quote_volume": 4337108.59066, "trades": 16502, "taker_buy_base": 644619.83, "taker_buy_quote": 2111177.02522 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.441, "high": 3.495, "low": 2.994, "close": 3.119, "volume": 1540740.71, "close_time": 1733183999999, "quote_volume": 4881028.29101, "trades": 19500, "taker_buy_base": 604698.6, "taker_buy_quote": 1895540.84724 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.12, "high": 3.366, "low": 2.921, "close": 3.281, "volume": 1742095.41, "close_time": 1733270399999, "quote_volume": 5534326.68435, "trades": 20605, "taker_buy_base": 863305.6, "taker_buy_quote": 2747634.23838 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.281, "high": 3.431, "low": 3.113, "close": 3.198, "volume": 1378076.01, "close_time": 1733356799999, "quote_volume": 4531044.4704, "trades": 23396, "taker_buy_base": 640920.78, "taker_buy_quote": 2110633.46914 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.199, "high": 3.448, "low": 3.041, "close": 3.351, "volume": 1551403.36, "close_time": 1733443199999, "quote_volume": 5079666.37245, "trades": 31079, "taker_buy_base": 837883.4, "taker_buy_quote": 2746152.45175 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.351, "high": 3.604, "low": 3.274, "close": 3.487, "volume": 1892999.97, "close_time": 1733529599999, "quote_volume": 6545771.42951, "trades": 33427, "taker_buy_base": 918828.93, "taker_buy_quote": 3180577.82274 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.491, "high": 4.017, "low": 3.408, "close": 3.884, "volume": 1851736.35, "close_time": 1733615999999, "quote_volume": 6938732.04007, "trades": 26642, "taker_buy_base": 973030.34, "taker_buy_quote": 3636254.22505 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.883, "high": 3.933, "low": 3.642, "close": 3.719, "volume": 900697.04, "close_time": 1733702399999, "quote_volume": 3397868.88963, "trades": 12904, "taker_buy_base": 435279.79, "taker_buy_quote": 1643437.59344 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.721, "high": 3.721, "low": 2.525, "close": 3.048, "volume": 3550668.5, "close_time": 1733788799999, "quote_volume": 11482665.58782, "trades": 45818, "taker_buy_base": 1573522.48, "taker_buy_quote": 5097150.45458 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.049, "high": 3.444, "low": 2.642, "close": 2.848, "volume": 2082385.99, "close_time": 1733875199999, "quote_volume": 5951722.57258, "trades": 25418, "taker_buy_base": 1071286.94, "taker_buy_quote": 3072107.97324 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.845, "high": 3.135, "low": 2.76, "close": 3.05, "volume": 1298045.33, "close_time": 1733961599999, "quote_volume": 3859734.49971, "trades": 22515, "taker_buy_base": 627030.36, "taker_buy_quote": 1860909.1287 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.049, "high": 3.198, "low": 2.93, "close": 2.95, "volume": 1022718.3, "close_time": 1734047999999, "quote_volume": 3143069.9074, "trades": 16060, "taker_buy_base": 549373.76, "taker_buy_quote": 1691721.37813 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.946, "high": 3.003, "low": 2.849, "close": 2.957, "volume": 992122.84, "close_time": 1734134399999, "quote_volume": 2906193.5581, "trades": 12331, "taker_buy_base": 401054.3, "taker_buy_quote": 1173928.69136 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.951, "high": 2.977, "low": 2.757, "close": 2.842, "volume": 882690.17, "close_time": 1734220799999, "quote_volume": 2527446.22657, "trades": 10062, "taker_buy_base": 513583.31, "taker_buy_quote": 1473318.40427 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.843, "high": 2.887, "low": 2.703, "close": 2.854, "volume": 569173.02, "close_time": 1734307199999, "quote_volume": 1598156.49214, "trades": 7820, "taker_buy_base": 313764.29, "taker_buy_quote": 880724.9956 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.856, "high": 2.925, "low": 2.629, "close": 2.748, "volume": 1278003.48, "close_time": 1734393599999, "quote_volume": 3501980.96389, "trades": 13976, "taker_buy_base": 740297.59, "taker_buy_quote": 2026817.50681 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.745, "high": 2.872, "low": 2.672, "close": 2.71, "volume": 972339.29, "close_time": 1734479999999, "quote_volume": 2693494.88961, "trades": 11263, "taker_buy_base": 451447.49, "taker_buy_quote": 1254541.43133 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.718, "high": 2.783, "low": 2.22, "close": 2.31, "volume": 2626899.14, "close_time": 1734566399999, "quote_volume": 6474907.25358, "trades": 23525, "taker_buy_base": 1201981.18, "taker_buy_quote": 2979515.51596 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.305, "high": 2.323, "low": 2.015, "close": 2.066, "volume": 2566598.18, "close_time": 1734652799999, "quote_volume": 5572648.84394, "trades": 23544, "taker_buy_base": 1195087.8, "taker_buy_quote": 2594151.94047 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.065, "high": 2.158, "low": 1.63, "close": 2.104, "volume": 3855159.76, "close_time": 1734739199999, "quote_volume": 7350813.76762, "trades": 25607, "taker_buy_base": 1788643.3, "taker_buy_quote": 3417578.12864 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.105, "high": 2.251, "low": 1.857, "close": 1.886, "volume": 1558010.47, "close_time": 1734825599999, "quote_volume": 3193687.50151, "trades": 12243, "taker_buy_base": 771278.09, "taker_buy_quote": 1585487.66289 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.889, "high": 2.041, "low": 1.815, "close": 1.917, "volume": 1334019.99, "close_time": 1734911999999, "quote_volume": 2558897.40423, "trades": 9871, "taker_buy_base": 730657.94, "taker_buy_quote": 1401435.44038 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.917, "high": 2.049, "low": 1.845, "close": 2.029, "volume": 1218934.51, "close_time": 1734998399999, "quote_volume": 2357880.01947, "trades": 11142, "taker_buy_base": 701735.93, "taker_buy_quote": 1361773.39853 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.023, "high": 2.097, "low": 1.947, "close": 2.051, "volume": 840136.19, "close_time": 1735084799999, "quote_volume": 1701769.60731, "trades": 6095, "taker_buy_base": 434866.81, "taker_buy_quote": 884403.70503 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.048, "high": 2.081, "low": 1.94, "close": 1.98, "volume": 676266.99, "close_time": 1735171199999, "quote_volume": 1350000.48299, "trades": 4524, "taker_buy_base": 337313.7, "taker_buy_quote": 672309.21545 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.98, "high": 2.007, "low": 1.816, "close": 1.837, "volume": 772911.93, "close_time": 1735257599999, "quote_volume": 1447483.76242, "trades": 4655, "taker_buy_base": 399623.9, "taker_buy_quote": 744133.17955 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.844, "high": 1.934, "low": 1.797, "close": 1.822, "volume": 743753.1, "close_time": 1735343999999, "quote_volume": 1379467.31179, "trades": 4989, "taker_buy_base": 374829.56, "taker_buy_quote": 697156.88023 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.826, "high": 1.972, "low": 1.798, "close": 1.919, "volume": 727309.35, "close_time": 1735430399999, "quote_volume": 1376488.07296, "trades": 4645, "taker_buy_base": 388655.4, "taker_buy_quote": 735089.99496 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.925, "high": 1.948, "low": 1.814, "close": 1.832, "volume": 573969.39, "close_time": 1735516799999, "quote_volume": 1072891.12172, "trades": 3792, "taker_buy_base": 264152.86, "taker_buy_quote": 493845.05504 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.83, "high": 1.932, "low": 1.779, "close": 1.823, "volume": 1330600.25, "close_time": 1735603199999, "quote_volume": 2467052.84687, "trades": 8098, "taker_buy_base": 604700.67, "taker_buy_quote": 1126635.77048 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.822, "high": 1.95, "low": 1.733, "close": 1.858, "volume": 1544258.84, "close_time": 1735689599999, "quote_volume": 2870425.05858, "trades": 9069, "taker_buy_base": 886278.03, "taker_buy_quote": 1655962.16433 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.859, "high": 1.915, "low": 1.758, "close": 1.854, "volume": 907800.21, "close_time": 1735775999999, "quote_volume": 1651960.85272, "trades": 6999, "taker_buy_base": 503772.75, "taker_buy_quote": 916936.08148 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.853, "high": 2.052, "low": 1.849, "close": 2.022, "volume": 2483643.76, "close_time": 1735862399999, "quote_volume": 4948270.1427, "trades": 14998, "taker_buy_base": 1407827.97, "taker_buy_quote": 2808985.80626 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.024, "high": 2.208, "low": 1.947, "close": 2.165, "volume": 2355144.64, "close_time": 1735948799999, "quote_volume": 4931361.20756, "trades": 15439, "taker_buy_base": 1152345.68, "taker_buy_quote": 2416113.42082 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.163, "high": 2.179, "low": 2.091, "close": 2.176, "volume": 907509.46, "close_time": 1736035199999, "quote_volume": 1940696.65685, "trades": 5659, "taker_buy_base": 436438.38, "taker_buy_quote": 934993.42679 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.178, "high": 2.196, "low": 2.076, "close": 2.101, "volume": 1021246.47, "close_time": 1736121599999, "quote_volume": 2164514.45785, "trades": 6478, "taker_buy_base": 500101.05, "taker_buy_quote": 1060656.37505 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.104, "high": 2.159, "low": 2.024, "close": 2.084, "volume": 1493063.85, "close_time": 1736207999999, "quote_volume": 3121352.0106, "trades": 9401, "taker_buy_base": 736102.75, "taker_buy_quote": 1543765.7411 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.085, "high": 2.101, "low": 1.84, "close": 1.853, "volume": 1753656.15, "close_time": 1736294399999, "quote_volume": 3424864.82364, "trades": 12969, "taker_buy_base": 821042.37, "taker_buy_quote": 1607364.87545 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.851, "high": 1.887, "low": 1.658, "close": 1.709, "volume": 1954768.92, "close_time": 1736380799999, "quote_volume": 3498283.28794, "trades": 13175, "taker_buy_base": 951240.31, "taker_buy_quote": 1703046.3844 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.707, "high": 1.74, "low": 1.493, "close": 1.541, "volume": 2837783.26, "close_time": 1736467199999, "quote_volume": 4514091.58723, "trades": 16793, "taker_buy_base": 1558231.23, "taker_buy_quote": 2470841.79094 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.542, "high": 1.632, "low": 1.51, "close": 1.555, "volume": 2555535.37, "close_time": 1736553599999, "quote_volume": 4017611.9325, "trades": 14613, "taker_buy_base": 1233562.15, "taker_buy_quote": 1942783.73589 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.556, "high": 1.641, "low": 1.527, "close": 1.576, "volume": 960837.75, "close_time": 1736639999999, "quote_volume": 1510648.04513, "trades": 5352, "taker_buy_base": 474441.61, "taker_buy_quote": 746779.53052 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.579, "high": 1.59, "low": 1.524, "close": 1.543, "volume": 973539.89, "close_time": 1736726399999, "quote_volume": 1514888.32304, "trades": 5202, "taker_buy_base": 537496.59, "taker_buy_quote": 836943.78196 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.543, "high": 1.74, "low": 1.354, "close": 1.488, "volume": 3604749.96, "close_time": 1736812799999, "quote_volume": 5220927.74686, "trades": 15678, "taker_buy_base": 1865805.43, "taker_buy_quote": 2704733.43877 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.496, "high": 1.574, "low": 1.473, "close": 1.55, "volume": 2088342.57, "close_time": 1736899199999, "quote_volume": 3168011.04851, "trades": 9512, "taker_buy_base": 1000087.48, "taker_buy_quote": 1519691.38613 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.554, "high": 1.782, "low": 1.503, "close": 1.772, "volume": 2668669.83, "close_time": 1736985599999, "quote_volume": 4413567.88234, "trades": 13162, "taker_buy_base": 1348508.33, "taker_buy_quote": 2238018.58463 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.775, "high": 1.869, "low": 1.705, "close": 1.762, "volume": 2542334.43, "close_time": 1737071999999, "quote_volume": 4508440.98395, "trades": 13870, "taker_buy_base": 1223734.11, "taker_buy_quote": 2174955.45907 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.767, "high": 1.919, "low": 1.75, "close": 1.871, "volume": 2937708.77, "close_time": 1737158399999, "quote_volume": 5436213.04672, "trades": 14943, "taker_buy_base": 1245021.53, "taker_buy_quote": 2302901.74675 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.872, "high": 1.99, "low": 1.74, "close": 1.768, "volume": 5229029.14, "close_time": 1737244799999, "quote_volume": 9632823.48817, "trades": 24351, "taker_buy_base": 2619839.97, "taker_buy_quote": 4822585.07583 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.768, "high": 1.821, "low": 1.47, "close": 1.534, "volume": 7862597.02, "close_time": 1737331199999, "quote_volume": 12980690.42336, "trades": 42144, "taker_buy_base": 3734734.78, "taker_buy_quote": 6164222.36668 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.534, "high": 1.603, "low": 1.356, "close": 1.39, "volume": 5896839.21, "close_time": 1737417599999, "quote_volume": 8701808.62407, "trades": 32255, "taker_buy_base": 2945690.25, "taker_buy_quote": 4350002.97942 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.39, "high": 1.525, "low": 1.311, "close": 1.455, "volume": 2228746.65, "close_time": 1737503999999, "quote_volume": 3176897.39005, "trades": 9498, "taker_buy_base": 1120155.26, "taker_buy_quote": 1596986.80662 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.453, "high": 1.487, "low": 1.395, "close": 1.417, "volume": 3513441.85, "close_time": 1737590399999, "quote_volume": 5089504.50029, "trades": 10776, "taker_buy_base": 1111131.39, "taker_buy_quote": 1600526.34401 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.417, "high": 1.462, "low": 1.345, "close": 1.42, "volume": 2882409.69, "close_time": 1737676799999, "quote_volume": 4038127.34703, "trades": 13319, "taker_buy_base": 1453640.17, "taker_buy_quote": 2034863.85533 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.42, "high": 1.475, "low": 1.263, "close": 1.283, "volume": 1820757.57, "close_time": 1737763199999, "quote_volume": 2541570.45321, "trades": 7734, "taker_buy_base": 831609.18, "taker_buy_quote": 1167874.06722 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.285, "high": 1.329, "low": 1.225, "close": 1.278, "volume": 2087207.13, "close_time": 1737849599999, "quote_volume": 2674784.79304, "trades": 8252, "taker_buy_base": 1006479.37, "taker_buy_quote": 1290470.70935 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.278, "high": 1.307, "low": 1.205, "close": 1.208, "volume": 1125415.11, "close_time": 1737935999999, "quote_volume": 1428655.92785, "trades": 4748, "taker_buy_base": 574327.1, "taker_buy_quote": 729454.94281 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.209, "high": 1.209, "low": 1.079, "close": 1.182, "volume": 5283740.2, "close_time": 1738022399999, "quote_volume": 5949263.07182, "trades": 18823, "taker_buy_base": 2444653.12, "taker_buy_quote": 2753614.1555 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.184, "high": 1.209, "low": 0.976, "close": 1.056, "volume": 5686020.11, "close_time": 1738108799999, "quote_volume": 6145392.8121, "trades": 16196, "taker_buy_base": 2968533.31, "taker_buy_quote": 3199603.73122 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.057, "high": 1.376, "low": 1.053, "close": 1.185, "volume": 15504442.3, "close_time": 1738195199999, "quote_volume": 19350476.08656, "trades": 47375, "taker_buy_base": 8138961.04, "taker_buy_quote": 10144905.4189 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.185, "high": 1.263, "low": 1.153, "close": 1.154, "volume": 3843432.53, "close_time": 1738281599999, "quote_volume": 4650390.08099, "trades": 12049, "taker_buy_base": 1909049.26, "taker_buy_quote": 2309022.25518 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.155, "high": 1.317, "low": 1.11, "close": 1.136, "volume": 6512117.34, "close_time": 1738367999999, "quote_volume": 7681474.81093, "trades": 19195, "taker_buy_base": 3233099.53, "taker_buy_quote": 3813226.11074 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.134, "high": 1.175, "low": 0.994, "close": 1.009, "volume": 3310964.93, "close_time": 1738454399999, "quote_volume": 3577406.15269, "trades": 9722, "taker_buy_base": 1533610.2, "taker_buy_quote": 1654446.27303 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.008, "high": 1.067, "low": 0.874, "close": 0.949, "volume": 8074436.64, "close_time": 1738540799999, "quote_volume": 7921718.34245, "trades": 19390, "taker_buy_base": 4146914.5, "taker_buy_quote": 4079429.42214 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.949, "high": 0.95, "low": 0.629, "close": 0.861, "volume": 22176016.75, "close_time": 1738627199999, "quote_volume": 17156996.42973, "trades": 40679, "taker_buy_base": 10791704.04, "taker_buy_quote": 8355083.43953 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.863, "high": 0.891, "low": 0.748, "close": 0.802, "volume": 5798767.9, "close_time": 1738713599999, "quote_volume": 4634200.98618, "trades": 13297, "taker_buy_base": 2758884.91, "taker_buy_quote": 2204691.20335 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.803, "high": 0.853, "low": 0.771, "close": 0.793, "volume": 4136832.83, "close_time": 1738799999999, "quote_volume": 3386436.80234, "trades": 9724, "taker_buy_base": 1917480.11, "taker_buy_quote": 1567582.37642 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.794, "high": 0.82, "low": 0.702, "close": 0.712, "volume": 3844461.79, "close_time": 1738886399999, "quote_volume": 2921470.31918, "trades": 7842, "taker_buy_base": 1957551.08, "taker_buy_quote": 1485488.11696 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.712, "high": 0.783, "low": 0.646, "close": 0.677, "volume": 4132778.81, "close_time": 1738972799999, "quote_volume": 2989177.28157, "trades": 8498, "taker_buy_base": 2090670.51, "taker_buy_quote": 1512382.26689 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.678, "high": 0.779, "low": 0.66, "close": 0.717, "volume": 3435355.32, "close_time": 1739059199999, "quote_volume": 2413822.77237, "trades": 6241, "taker_buy_base": 1732096.38, "taker_buy_quote": 1216870.56095 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.717, "high": 0.737, "low": 0.611, "close": 0.643, "volume": 4206274.53, "close_time": 1739145599999, "quote_volume": 2838515.51718, "trades": 7401, "taker_buy_base": 1764962.1, "taker_buy_quote": 1204367.80185 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.645, "high": 0.689, "low": 0.618, "close": 0.657, "volume": 4262888.13, "close_time": 1739231999999, "quote_volume": 2801619.5764, "trades": 8423, "taker_buy_base": 2204695.77, "taker_buy_quote": 1443030.28109 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.656, "high": 0.698, "low": 0.612, "close": 0.628, "volume": 5634095.25, "close_time": 1739318399999, "quote_volume": 3653276.79087, "trades": 9363, "taker_buy_base": 2706000.09, "taker_buy_quote": 1757897.38198 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.627, "high": 0.632, "low": 0.549, "close": 0.605, "volume": 9826091.2, "close_time": 1739404799999, "quote_volume": 5796724.08238, "trades": 14250, "taker_buy_base": 4889913.5, "taker_buy_quote": 2890400.91005 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.605, "high": 0.627, "low": 0.571, "close": 0.59, "volume": 4235875.51, "close_time": 1739491199999, "quote_volume": 2530961.57913, "trades": 6524, "taker_buy_base": 2060239.64, "taker_buy_quote": 1232418.84207 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.592, "high": 0.798, "low": 0.585, "close": 0.727, "volume": 11714087.37, "close_time": 1739577599999, "quote_volume": 8257042.06172, "trades": 17667, "taker_buy_base": 6012120.18, "taker_buy_quote": 4215427.49565 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.729, "high": 0.729, "low": 0.676, "close": 0.688, "volume": 3125931.81, "close_time": 1739663999999, "quote_volume": 2186628.02659, "trades": 5255, "taker_buy_base": 1695340.7, "taker_buy_quote": 1189049.50788 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.688, "high": 0.705, "low": 0.646, "close": 0.659, "volume": 2028327.98, "close_time": 1739750399999, "quote_volume": 1370804.76811, "trades": 3765, "taker_buy_base": 1024854.76, "taker_buy_quote": 693178.23029 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.659, "high": 0.702, "low": 0.617, "close": 0.631, "volume": 3251587.5, "close_time": 1739836799999, "quote_volume": 2145931.15959, "trades": 6703, "taker_buy_base": 1549898.87, "taker_buy_quote": 1021691.437 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.632, "high": 0.638, "low": 0.576, "close": 0.615, "volume": 3389165.23, "close_time": 1739923199999, "quote_volume": 2061585.2036, "trades": 6128, "taker_buy_base": 1633130.13, "taker_buy_quote": 994915.74352 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.618, "high": 0.639, "low": 0.597, "close": 0.609, "volume": 2321271.08, "close_time": 1740009599999, "quote_volume": 1436778.1323, "trades": 4124, "taker_buy_base": 1120196.79, "taker_buy_quote": 693508.36165 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.608, "high": 0.647, "low": 0.6, "close": 0.645, "volume": 3485900.02, "close_time": 1740095999999, "quote_volume": 2160875.60841, "trades": 6751, "taker_buy_base": 1893069.52, "taker_buy_quote": 1173992.70692 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.646, "high": 0.727, "low": 0.631, "close": 0.643, "volume": 6182744.09, "close_time": 1740182399999, "quote_volume": 4159830.36012, "trades": 12011, "taker_buy_base": 3392064.76, "taker_buy_quote": 2287278.03155 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.642, "high": 0.719, "low": 0.632, "close": 0.704, "volume": 3966696.76, "close_time": 1740268799999, "quote_volume": 2695568.19247, "trades": 7928, "taker_buy_base": 1712053.47, "taker_buy_quote": 1164271.45788 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.704, "high": 0.704, "low": 0.651, "close": 0.659, "volume": 2363770.12, "close_time": 1740355199999, "quote_volume": 1588517.41778, "trades": 4811, "taker_buy_base": 1023301.22, "taker_buy_quote": 687681.12122 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.659, "high": 0.668, "low": 0.536, "close": 0.556, "volume": 5285072.46, "close_time": 1740441599999, "quote_volume": 3183867.10357, "trades": 11729, "taker_buy_base": 2484991.48, "taker_buy_quote": 1507759.68557 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.556, "high": 0.565, "low": 0.501, "close": 0.549, "volume": 8324670.72, "close_time": 1740527999999, "quote_volume": 4426753.62242, "trades": 13132, "taker_buy_base": 2926212.46, "taker_buy_quote": 1559630.96778 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.55, "high": 0.592, "low": 0.536, "close": 0.578, "volume": 4683875.42, "close_time": 1740614399999, "quote_volume": 2594453.11282, "trades": 7390, "taker_buy_base": 1819503.11, "taker_buy_quote": 1019083.48781 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.579, "high": 0.62, "low": 0.563, "close": 0.585, "volume": 3460259.94, "close_time": 1740700799999, "quote_volume": 2041587.03028, "trades": 7405, "taker_buy_base": 1857500.1, "taker_buy_quote": 1096906.33962 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.586, "high": 0.646, "low": 0.547, "close": 0.629, "volume": 4297025.16, "close_time": 1740787199999, "quote_volume": 2520849.61981, "trades": 9544, "taker_buy_base": 2189764.23, "taker_buy_quote": 1284109.2922 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.629, "high": 0.663, "low": 0.589, "close": 0.611, "volume": 2416445.22, "close_time": 1740873599999, "quote_volume": 1503579.76831, "trades": 6080, "taker_buy_base": 1122489.76, "taker_buy_quote": 698389.97033 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.612, "high": 0.784, "low": 0.607, "close": 0.762, "volume": 7506137.04, "close_time": 1740959999999, "quote_volume": 5328345.25022, "trades": 18954, "taker_buy_base": 3836942.24, "taker_buy_quote": 2732401.51185 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.762, "high": 0.79, "low": 0.632, "close": 0.643, "volume": 6497618.01, "close_time": 1741046399999, "quote_volume": 4723300.72103, "trades": 17155, "taker_buy_base": 3048774.82, "taker_buy_quote": 2224337.56194 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.644, "high": 0.648, "low": 0.536, "close": 0.574, "volume": 5959633.35, "close_time": 1741132799999, "quote_volume": 3498448.60941, "trades": 14568, "taker_buy_base": 2886650.15, "taker_buy_quote": 1698446.13972 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.574, "high": 0.616, "low": 0.551, "close": 0.583, "volume": 4235582.93, "close_time": 1741219199999, "quote_volume": 2459919.19683, "trades": 8905, "taker_buy_base": 1961236.78, "taker_buy_quote": 1140464.48728 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.582, "high": 0.602, "low": 0.557, "close": 0.571, "volume": 3921292.67, "close_time": 1741305599999, "quote_volume": 2277607.27523, "trades": 8113, "taker_buy_base": 1824591.37, "taker_buy_quote": 1060134.60164 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.571, "high": 0.582, "low": 0.524, "close": 0.533, "volume": 5510440.74, "close_time": 1741391999999, "quote_volume": 3033214.57812, "trades": 11893, "taker_buy_base": 2739263.62, "taker_buy_quote": 1507853.89794 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.534, "high": 0.546, "low": 0.511, "close": 0.534, "volume": 2568002.55, "close_time": 1741478399999, "quote_volume": 1351853.93853, "trades": 6054, "taker_buy_base": 1170025.25, "taker_buy_quote": 617689.07681 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.534, "high": 0.539, "low": 0.429, "close": 0.442, "volume": 4874072.48, "close_time": 1741564799999, "quote_volume": 2305260.58273, "trades": 10580, "taker_buy_base": 2193908.68, "taker_buy_quote": 1038002.12184 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.442, "high": 0.494, "low": 0.423, "close": 0.428, "volume": 5487382.43, "close_time": 1741651199999, "quote_volume": 2508250.81256, "trades": 12638, "taker_buy_base": 2466931.81, "taker_buy_quote": 1127537.4421 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.428, "high": 0.473, "low": 0.395, "close": 0.447, "volume": 6316576.86, "close_time": 1741737599999, "quote_volume": 2801741.71046, "trades": 10129, "taker_buy_base": 2971674.35, "taker_buy_quote": 1321449.60517 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.45, "high": 0.481, "low": 0.427, "close": 0.481, "volume": 5059950.79, "close_time": 1741823999999, "quote_volume": 2293796.82257, "trades": 9377, "taker_buy_base": 2406750.11, "taker_buy_quote": 1091736.93507 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.48, "high": 0.5, "low": 0.454, "close": 0.47, "volume": 5688477.6, "close_time": 1741910399999, "quote_volume": 2711651.99221, "trades": 12477, "taker_buy_base": 2721217.69, "taker_buy_quote": 1301145.78307 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.471, "high": 0.528, "low": 0.469, "close": 0.507, "volume": 6158372.83, "close_time": 1741996799999, "quote_volume": 3093868.46631, "trades": 12425, "taker_buy_base": 3137204.89, "taker_buy_quote": 1577970.81297 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.508, "high": 0.516, "low": 0.492, "close": 0.501, "volume": 3578293.57, "close_time": 1742083199999, "quote_volume": 1797924.26822, "trades": 7396, "taker_buy_base": 1837907.06, "taker_buy_quote": 923595.74238 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.501, "high": 0.501, "low": 0.46, "close": 0.465, "volume": 3868513.69, "close_time": 1742169599999, "quote_volume": 1857964.45477, "trades": 9549, "taker_buy_base": 1707741.7, "taker_buy_quote": 821489.08208 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.465, "high": 0.516, "low": 0.465, "close": 0.501, "volume": 4790887.3, "close_time": 1742255999999, "quote_volume": 2342155.37625, "trades": 10634, "taker_buy_base": 2333364.54, "taker_buy_quote": 1141342.09101 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.501, "high": 0.501, "low": 0.45, "close": 0.481, "volume": 4332558.99, "close_time": 1742342399999, "quote_volume": 2034063.89951, "trades": 10393, "taker_buy_base": 1964284.45, "taker_buy_quote": 923213.96155 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.48, "high": 0.523, "low": 0.478, "close": 0.518, "volume": 6079651.41, "close_time": 1742428799999, "quote_volume": 3006217.70815, "trades": 13236, "taker_buy_base": 3121736.49, "taker_buy_quote": 1542761.30519 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.518, "high": 0.523, "low": 0.481, "close": 0.507, "volume": 4785450.78, "close_time": 1742515199999, "quote_volume": 2373311.15742, "trades": 12885, "taker_buy_base": 2501033.32, "taker_buy_quote": 1239380.80237 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.507, "high": 0.533, "low": 0.482, "close": 0.489, "volume": 4082196.99, "close_time": 1742601599999, "quote_volume": 2054138.85961, "trades": 11558, "taker_buy_base": 1948710.97, "taker_buy_quote": 979888.59278 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.489, "high": 0.528, "low": 0.485, "close": 0.508, "volume": 2896867.61, "close_time": 1742687999999, "quote_volume": 1482827.88989, "trades": 5109, "taker_buy_base": 1179574.69, "taker_buy_quote": 604436.31881 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.507, "high": 0.536, "low": 0.499, "close": 0.517, "volume": 3262559.63, "close_time": 1742774399999, "quote_volume": 1675995.37405, "trades": 5883, "taker_buy_base": 1611604.91, "taker_buy_quote": 828716.63856 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.517, "high": 0.581, "low": 0.506, "close": 0.558, "volume": 7751222.98, "close_time": 1742860799999, "quote_volume": 4263867.36878, "trades": 15001, "taker_buy_base": 3799321.88, "taker_buy_quote": 2087027.96468 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.557, "high": 0.57, "low": 0.534, "close": 0.549, "volume": 5219219.76, "close_time": 1742947199999, "quote_volume": 2859587.34741, "trades": 8633, "taker_buy_base": 2487955.38, "taker_buy_quote": 1362776.34568 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.548, "high": 0.59, "low": 0.522, "close": 0.528, "volume": 5777113.37, "close_time": 1743033599999, "quote_volume": 3196359.56533, "trades": 11216, "taker_buy_base": 2742775.69, "taker_buy_quote": 1518164.2887 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.528, "high": 0.561, "low": 0.51, "close": 0.52, "volume": 3583552.23, "close_time": 1743119999999, "quote_volume": 1902924.17575, "trades": 7623, "taker_buy_base": 1675637.23, "taker_buy_quote": 891029.72567 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.52, "high": 0.527, "low": 0.452, "close": 0.46, "volume": 4267691.3, "close_time": 1743206399999, "quote_volume": 2061510.58518, "trades": 8960, "taker_buy_base": 1764860.61, "taker_buy_quote": 846228.13411 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.461, "high": 0.468, "low": 0.421, "close": 0.432, "volume": 2123575.86, "close_time": 1743292799999, "quote_volume": 930977.1897, "trades": 5227, "taker_buy_base": 915406.72, "taker_buy_quote": 400548.2391 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.432, "high": 0.446, "low": 0.428, "close": 0.436, "volume": 1382943.91, "close_time": 1743379199999, "quote_volume": 603370.43593, "trades": 3471, "taker_buy_base": 580942.63, "taker_buy_quote": 253704.47243 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.437, "high": 0.442, "low": 0.414, "close": 0.42, "volume": 4193038.36, "close_time": 1743465599999, "quote_volume": 1790660.97851, "trades": 11158, "taker_buy_base": 1953632.18, "taker_buy_quote": 832773.64283 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.42, "high": 0.446, "low": 0.415, "close": 0.423, "volume": 5056889.07, "close_time": 1743551999999, "quote_volume": 2174097.73974, "trades": 13285, "taker_buy_base": 2492754.89, "taker_buy_quote": 1073374.14556 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.423, "high": 0.432, "low": 0.369, "close": 0.373, "volume": 9286502.75, "close_time": 1743638399999, "quote_volume": 3800309.16288, "trades": 19491, "taker_buy_base": 4314582.3, "taker_buy_quote": 1764692.35395 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.373, "high": 0.392, "low": 0.353, "close": 0.383, "volume": 5386690.88, "close_time": 1743724799999, "quote_volume": 2010179.12639, "trades": 9632, "taker_buy_base": 2753915.95, "taker_buy_quote": 1025639.46276 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.385, "high": 0.391, "low": 0.362, "close": 0.388, "volume": 5613633.33, "close_time": 1743811199999, "quote_volume": 2134310.91163, "trades": 10435, "taker_buy_base": 3138712.97, "taker_buy_quote": 1193484.53083 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.388, "high": 0.393, "low": 0.377, "close": 0.386, "volume": 2116770.62, "close_time": 1743897599999, "quote_volume": 815529.39297, "trades": 5395, "taker_buy_base": 1018550.13, "taker_buy_quote": 392220.56589 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.386, "high": 0.386, "low": 0.327, "close": 0.334, "volume": 4901779.39, "close_time": 1743983999999, "quote_volume": 1731626.9438, "trades": 10457, "taker_buy_base": 2295570.17, "taker_buy_quote": 811041.16476 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.335, "high": 0.36, "low": 0.304, "close": 0.344, "volume": 9749044.63, "close_time": 1744070399999, "quote_volume": 3276524.70409, "trades": 18536, "taker_buy_base": 5043024.93, "taker_buy_quote": 1697196.14423 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.343, "high": 0.357, "low": 0.316, "close": 0.319, "volume": 4564511.81, "close_time": 1744156799999, "quote_volume": 1526686.29067, "trades": 9352, "taker_buy_base": 2187359.43, "taker_buy_quote": 732103.29982 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.319, "high": 0.379, "low": 0.304, "close": 0.371, "volume": 7085633.07, "close_time": 1744243199999, "quote_volume": 2450182.23234, "trades": 12916, "taker_buy_base": 3722565.76, "taker_buy_quote": 1288817.263 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.372, "high": 0.376, "low": 0.352, "close": 0.366, "volume": 3997593.74, "close_time": 1744329599999, "quote_volume": 1455629.65337, "trades": 8390, "taker_buy_base": 2153119.91, "taker_buy_quote": 784724.86146 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.366, "high": 0.411, "low": 0.364, "close": 0.397, "volume": 6386208.04, "close_time": 1744415999999, "quote_volume": 2466627.87931, "trades": 12145, "taker_buy_base": 3363091.65, "taker_buy_quote": 1299332.55961 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.397, "high": 0.481, "low": 0.389, "close": 0.467, "volume": 9902482.04, "close_time": 1744502399999, "quote_volume": 4356834.28429, "trades": 19385, "taker_buy_base": 5382640.07, "taker_buy_quote": 2363856.86471 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.467, "high": 0.477, "low": 0.437, "close": 0.444, "volume": 11423960.99, "close_time": 1744588799999, "quote_volume": 5261284.83425, "trades": 21543, "taker_buy_base": 6093469.16, "taker_buy_quote": 2809905.21261 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.445, "high": 0.482, "low": 0.42, "close": 0.431, "volume": 9783997.94, "close_time": 1744675199999, "quote_volume": 4367299.16204, "trades": 22695, "taker_buy_base": 5017088.0, "taker_buy_quote": 2239594.28591 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.431, "high": 0.437, "low": 0.386, "close": 0.389, "volume": 6549962.01, "close_time": 1744761599999, "quote_volume": 2689889.27491, "trades": 13898, "taker_buy_base": 3241126.86, "taker_buy_quote": 1332774.76074 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.389, "high": 0.39, "low": 0.362, "close": 0.378, "volume": 12213705.04, "close_time": 1744847999999, "quote_volume": 4579604.99294, "trades": 19220, "taker_buy_base": 6083047.09, "taker_buy_quote": 2283179.84648 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.379, "high": 0.402, "low": 0.369, "close": 0.376, "volume": 8569306.68, "close_time": 1744934399999, "quote_volume": 3280206.77552, "trades": 13624, "taker_buy_base": 3942934.48, "taker_buy_quote": 1509969.64722 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.377, "high": 0.412, "low": 0.377, "close": 0.403, "volume": 7604169.59, "close_time": 1745020799999, "quote_volume": 3023954.9564, "trades": 15107, "taker_buy_base": 3799604.41, "taker_buy_quote": 1511682.92636 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.402, "high": 0.42, "low": 0.392, "close": 0.417, "volume": 5252527.85, "close_time": 1745107199999, "quote_volume": 2135931.89342, "trades": 10402, "taker_buy_base": 2802660.08, "taker_buy_quote": 1139606.21698 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.417, "high": 0.442, "low": 0.414, "close": 0.429, "volume": 7477089.41, "close_time": 1745193599999, "quote_volume": 3200876.36944, "trades": 16526, "taker_buy_base": 3939709.05, "taker_buy_quote": 1687953.21593 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.429, "high": 0.459, "low": 0.42, "close": 0.423, "volume": 7436244.7, "close_time": 1745279999999, "quote_volume": 3270965.09909, "trades": 22522, "taker_buy_base": 3467697.02, "taker_buy_quote": 1527527.47832 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.423, "high": 0.511, "low": 0.415, "close": 0.501, "volume": 13549425.15, "close_time": 1745366399999, "quote_volume": 6290552.93239, "trades": 29834, "taker_buy_base": 6988996.47, "taker_buy_quote": 3252415.10254 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.502, "high": 0.584, "low": 0.501, "close": 0.54, "volume": 16196068.61, "close_time": 1745452799999, "quote_volume": 8904747.10035, "trades": 37527, "taker_buy_base": 8213346.21, "taker_buy_quote": 4519636.64249 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.54, "high": 0.559, "low": 0.508, "close": 0.555, "volume": 10524494.63, "close_time": 1745539199999, "quote_volume": 5660423.67812, "trades": 28729, "taker_buy_base": 5092556.08, "taker_buy_quote": 2738453.10437 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.555, "high": 0.67, "low": 0.544, "close": 0.64, "volume": 17330615.69, "close_time": 1745625599999, "quote_volume": 10629150.81361, "trades": 44078, "taker_buy_base": 9191066.51, "taker_buy_quote": 5634955.10266 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.64, "high": 0.721, "low": 0.628, "close": 0.651, "volume": 15637141.03, "close_time": 1745711999999, "quote_volume": 10442447.48588, "trades": 40623, "taker_buy_base": 8018585.01, "taker_buy_quote": 5353794.14811 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.652, "high": 0.654, "low": 0.608, "close": 0.615, "volume": 6217746.86, "close_time": 1745798399999, "quote_volume": 3913815.36395, "trades": 19108, "taker_buy_base": 3088936.9, "taker_buy_quote": 1946950.61065 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.616, "high": 0.669, "low": 0.595, "close": 0.619, "volume": 10688676.8, "close_time": 1745884799999, "quote_volume": 6731437.74363, "trades": 36640, "taker_buy_base": 5182153.55, "taker_buy_quote": 3267646.62364 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.619, "high": 0.64, "low": 0.578, "close": 0.603, "volume": 7236844.64, "close_time": 1745971199999, "quote_volume": 4375188.66139, "trades": 42106, "taker_buy_base": 3796152.42, "taker_buy_quote": 2298453.71102 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.604, "high": 0.638, "low": 0.561, "close": 0.633, "volume": 9731411.41, "close_time": 1746057599999, "quote_volume": 5844841.93083, "trades": 41333, "taker_buy_base": 4584882.71, "taker_buy_quote": 2757564.73128 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.632, "high": 0.662, "low": 0.608, "close": 0.616, "volume": 8754029.32, "close_time": 1746143999999, "quote_volume": 5573171.72209, "trades": 43791, "taker_buy_base": 4376874.66, "taker_buy_quote": 2788859.30531 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.616, "high": 0.656, "low": 0.599, "close": 0.645, "volume": 7848061.41, "close_time": 1746230399999, "quote_volume": 4889033.28164, "trades": 35264, "taker_buy_base": 4127327.79, "taker_buy_quote": 2570884.21141 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.645, "high": 0.648, "low": 0.566, "close": 0.568, "volume": 6633283.96, "close_time": 1746316799999, "quote_volume": 3935798.2692, "trades": 19669, "taker_buy_base": 3304335.47, "taker_buy_quote": 1953155.73174 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.569, "high": 0.575, "low": 0.536, "close": 0.549, "volume": 5568633.22, "close_time": 1746403199999, "quote_volume": 3094292.8188, "trades": 14685, "taker_buy_base": 2862349.0, "taker_buy_quote": 1594511.82415 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.549, "high": 0.568, "low": 0.533, "close": 0.548, "volume": 5873685.49, "close_time": 1746489599999, "quote_volume": 3221948.56717, "trades": 17224, "taker_buy_base": 2948618.55, "taker_buy_quote": 1619390.83344 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.549, "high": 0.57, "low": 0.522, "close": 0.562, "volume": 6776300.61, "close_time": 1746575999999, "quote_volume": 3685155.67608, "trades": 18843, "taker_buy_base": 3642906.21, "taker_buy_quote": 1979198.7936 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.562, "high": 0.591, "low": 0.532, "close": 0.575, "volume": 8404034.41, "close_time": 1746662399999, "quote_volume": 4725305.63643, "trades": 31472, "taker_buy_base": 4193255.5, "taker_buy_quote": 2360329.0632 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.576, "high": 0.711, "low": 0.574, "close": 0.692, "volume": 11585328.02, "close_time": 1746748799999, "quote_volume": 7481206.97465, "trades": 37422, "taker_buy_base": 6075063.94, "taker_buy_quote": 3933307.49816 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.691, "high": 0.77, "low": 0.653, "close": 0.749, "volume": 17800247.36, "close_time": 1746835199999, "quote_volume": 12823713.647, "trades": 58694, "taker_buy_base": 9099092.44, "taker_buy_quote": 6569382.71444 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 0.979, "low": 0.749, "close": 0.947, "volume": 24131752.59, "close_time": 1746921599999, "quote_volume": 21300784.76418, "trades": 90855, "taker_buy_base": 12044540.4, "taker_buy_quote": 10617951.87306 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.945, "high": 0.951, "low": 0.861, "close": 0.911, "volume": 12026488.01, "close_time": 1747007999999, "quote_volume": 10849250.74408, "trades": 49780, "taker_buy_base": 6420984.46, "taker_buy_quote": 5798930.38362 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.911, "high": 1.322, "low": 0.909, "close": 1.148, "volume": 50261333.28, "close_time": 1747094399999, "quote_volume": 58395399.02711, "trades": 211597, "taker_buy_base": 25513673.33, "taker_buy_quote": 29608947.11918 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.148, "high": 1.235, "low": 1.059, "close": 1.175, "volume": 24262995.89, "close_time": 1747180799999, "quote_volume": 27865027.09598, "trades": 135775, "taker_buy_base": 12357015.24, "taker_buy_quote": 14211113.71627 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.176, "high": 1.191, "low": 1.033, "close": 1.132, "volume": 14794251.46, "close_time": 1747267199999, "quote_volume": 16478722.74792, "trades": 95790, "taker_buy_base": 7451112.51, "taker_buy_quote": 8302588.03037 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.133, "high": 1.148, "low": 0.947, "close": 0.986, "volume": 13226732.05, "close_time": 1747353599999, "quote_volume": 13796005.88945, "trades": 78553, "taker_buy_base": 6199966.36, "taker_buy_quote": 6472383.73425 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.147, "low": 0.97, "close": 1.005, "volume": 13653963.15, "close_time": 1747439999999, "quote_volume": 14504330.07926, "trades": 67445, "taker_buy_base": 6903336.55, "taker_buy_quote": 7333838.10288 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.006, "high": 1.013, "low": 0.921, "close": 0.931, "volume": 9744049.39, "close_time": 1747526399999, "quote_volume": 9308548.07728, "trades": 46665, "taker_buy_base": 5023174.4, "taker_buy_quote": 4800651.87751 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.932, "high": 1.099, "low": 0.926, "close": 1.07, "volume": 20969598.54, "close_time": 1747612799999, "quote_volume": 21411763.42853, "trades": 85739, "taker_buy_base": 11202420.96, "taker_buy_quote": 11435425.63012 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.07, "high": 1.08, "low": 0.929, "close": 0.993, "volume": 14416913.35, "close_time": 1747699199999, "quote_volume": 14124255.0209, "trades": 84987, "taker_buy_base": 7389724.51, "taker_buy_quote": 7236697.05024 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.993, "high": 1.021, "low": 0.931, "close": 0.975, "volume": 14905116.72, "close_time": 1747785599999, "quote_volume": 14477749.94319, "trades": 59026, "taker_buy_base": 7362415.39, "taker_buy_quote": 7155544.98244 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.975, "high": 1.19, "low": 0.958, "close": 1.117, "volume": 28854172.05, "close_time": 1747871999999, "quote_volume": 31138184.85588, "trades": 94113, "taker_buy_base": 14310269.03, "taker_buy_quote": 15434391.14027 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.117, "high": 1.201, "low": 1.101, "close": 1.201, "volume": 18225533.03, "close_time": 1747958399999, "quote_volume": 21084170.46765, "trades": 82418, "taker_buy_base": 8988269.06, "taker_buy_quote": 10415243.45115 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.201, "high": 1.392, "low": 1.103, "close": 1.114, "volume": 36860084.19, "close_time": 1748044799999, "quote_volume": 45133245.1625, "trades": 136189, "taker_buy_base": 18415412.71, "taker_buy_quote": 22607186.06403 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.113, "high": 1.173, "low": 1.083, "close": 1.119, "volume": 9875102.4, "close_time": 1748131199999, "quote_volume": 11068487.96058, "trades": 44086, "taker_buy_base": 4968943.71, "taker_buy_quote": 5571330.00899 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.118, "high": 1.137, "low": 1.009, "close": 1.104, "volume": 9256169.46, "close_time": 1748217599999, "quote_volume": 9919806.84362, "trades": 47098, "taker_buy_base": 4938953.85, "taker_buy_quote": 5294787.14716 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.105, "high": 1.199, "low": 1.101, "close": 1.125, "volume": 13238701.5, "close_time": 1748303999999, "quote_volume": 15044428.68635, "trades": 62238, "taker_buy_base": 6560940.71, "taker_buy_quote": 7456448.52558 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.126, "high": 1.164, "low": 1.078, "close": 1.111, "volume": 14154681.6, "close_time": 1748390399999, "quote_volume": 15958016.93761, "trades": 59243, "taker_buy_base": 7227893.36, "taker_buy_quote": 8157382.26746 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.11, "high": 1.136, "low": 1.061, "close": 1.123, "volume": 10172838.88, "close_time": 1748476799999, "quote_volume": 11201849.19093, "trades": 40197, "taker_buy_base": 4952979.72, "taker_buy_quote": 5459085.66824 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.124, "high": 1.185, "low": 1.046, "close": 1.056, "volume": 11666860.97, "close_time": 1748563199999, "quote_volume": 12887041.32031, "trades": 46691, "taker_buy_base": 5768869.86, "taker_buy_quote": 6374324.73137 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.056, "high": 1.065, "low": 0.885, "close": 0.888, "volume": 14342686.48, "close_time": 1748649599999, "quote_volume": 14099491.59762, "trades": 47647, "taker_buy_base": 6361072.39, "taker_buy_quote": 6281809.34696 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.888, "high": 0.891, "low": 0.786, "close": 0.852, "volume": 16861053.72, "close_time": 1748735999999, "quote_volume": 14049284.7833, "trades": 46662, "taker_buy_base": 8393577.21, "taker_buy_quote": 6992260.42529 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.852, "high": 0.89, "low": 0.813, "close": 0.874, "volume": 9197697.89, "close_time": 1748822399999, "quote_volume": 7813961.31614, "trades": 25337, "taker_buy_base": 4662022.54, "taker_buy_quote": 3965386.1581 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.875, "high": 0.968, "low": 0.839, "close": 0.948, "volume": 14398479.25, "close_time": 1748908799999, "quote_volume": 12797295.54666, "trades": 45256, "taker_buy_base": 7871061.87, "taker_buy_quote": 7004478.0754 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.949, "high": 1.049, "low": 0.941, "close": 0.972, "volume": 20133030.46, "close_time": 1748995199999, "quote_volume": 20004444.15675, "trades": 65668, "taker_buy_base": 9683591.24, "taker_buy_quote": 9629322.58992 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.973, "high": 0.996, "low": 0.879, "close": 0.881, "volume": 13031159.53, "close_time": 1749081599999, "quote_volume": 12309545.89215, "trades": 44474, "taker_buy_base": 6156303.69, "taker_buy_quote": 5834664.59521 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.882, "high": 0.901, "low": 0.797, "close": 0.826, "volume": 16980714.46, "close_time": 1749167999999, "quote_volume": 14410446.42238, "trades": 54301, "taker_buy_base": 8435142.99, "taker_buy_quote": 7167451.27747 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.827, "high": 0.883, "low": 0.813, "close": 0.815, "volume": 13002432.08, "close_time": 1749254399999, "quote_volume": 10966349.28794, "trades": 41953, "taker_buy_base": 6381188.48, "taker_buy_quote": 5388510.08427 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.926, "low": 0.813, "close": 0.873, "volume": 12192162.59, "close_time": 1749340799999, "quote_volume": 10706141.81764, "trades": 37503, "taker_buy_base": 5824437.32, "taker_buy_quote": 5116148.59755 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.873, "high": 0.932, "low": 0.841, "close": 0.89, "volume": 10380268.38, "close_time": 1749427199999, "quote_volume": 9142854.7934, "trades": 36184, "taker_buy_base": 5399181.28, "taker_buy_quote": 4756641.10358 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.889, "high": 1.032, "low": 0.869, "close": 1.028, "volume": 16584262.03, "close_time": 1749513599999, "quote_volume": 15603943.07922, "trades": 64765, "taker_buy_base": 8556250.73, "taker_buy_quote": 8070203.97477 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.028, "high": 1.078, "low": 0.989, "close": 1.028, "volume": 24117369.75, "close_time": 1749599999999, "quote_volume": 24772978.81351, "trades": 86541, "taker_buy_base": 11917764.29, "taker_buy_quote": 12255163.65308 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.028, "high": 1.047, "low": 0.928, "close": 0.956, "volume": 17868578.24, "close_time": 1749686399999, "quote_volume": 17935620.00285, "trades": 65302, "taker_buy_base": 8746747.91, "taker_buy_quote": 8770761.06646 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.956, "high": 0.966, "low": 0.874, "close": 0.886, "volume": 16362441.85, "close_time": 1749772799999, "quote_volume": 15179407.19108, "trades": 58128, "taker_buy_base": 8092068.37, "taker_buy_quote": 7513972.52408 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.885, "high": 0.887, "low": 0.793, "close": 0.853, "volume": 23768781.91, "close_time": 1749859199999, "quote_volume": 19595332.176, "trades": 78865, "taker_buy_base": 11259118.51, "taker_buy_quote": 9274196.13308 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.853, "high": 0.866, "low": 0.819, "close": 0.833, "volume": 7088754.64, "close_time": 1749945599999, "quote_volume": 5982869.33626, "trades": 30940, "taker_buy_base": 3484800.02, "taker_buy_quote": 2943435.95076 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.834, "high": 0.866, "low": 0.825, "close": 0.851, "volume": 7227119.54, "close_time": 1750031999999, "quote_volume": 6121351.281, "trades": 32721, "taker_buy_base": 3698305.24, "taker_buy_quote": 3131842.53979 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.851, "high": 0.906, "low": 0.832, "close": 0.834, "volume": 15293571.11, "close_time": 1750118399999, "quote_volume": 13512533.11883, "trades": 56475, "taker_buy_base": 7656042.71, "taker_buy_quote": 6775699.11282 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.835, "high": 0.865, "low": 0.75, "close": 0.771, "volume": 18133464.95, "close_time": 1750204799999, "quote_volume": 14454174.74087, "trades": 57326, "taker_buy_base": 8612107.67, "taker_buy_quote": 6876643.71511 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.771, "high": 0.806, "low": 0.735, "close": 0.792, "volume": 12840722.0, "close_time": 1750291199999, "quote_volume": 9967105.71514, "trades": 45002, "taker_buy_base": 6486673.39, "taker_buy_quote": 5040988.17992 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.792, "high": 0.813, "low": 0.774, "close": 0.793, "volume": 6457410.22, "close_time": 1750377599999, "quote_volume": 5112231.7713, "trades": 19319, "taker_buy_base": 3201416.04, "taker_buy_quote": 2536248.11962 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.794, "high": 0.821, "low": 0.735, "close": 0.761, "volume": 12021239.67, "close_time": 1750463999999, "quote_volume": 9329120.76543, "trades": 30100, "taker_buy_base": 5835990.3, "taker_buy_quote": 4531037.63728 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.761, "high": 0.781, "low": 0.674, "close": 0.7, "volume": 14367040.03, "close_time": 1750550399999, "quote_volume": 10302268.47872, "trades": 28280, "taker_buy_base": 6585924.08, "taker_buy_quote": 4725862.29772 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.7, "high": 0.716, "low": 0.635, "close": 0.689, "volume": 22423909.3, "close_time": 1750636799999, "quote_volume": 15055565.34845, "trades": 39312, "taker_buy_base": 11004641.49, "taker_buy_quote": 7392126.77194 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.689, "high": 0.847, "low": 0.675, "close": 0.831, "volume": 29163884.29, "close_time": 1750723199999, "quote_volume": 21659518.71399, "trades": 65333, "taker_buy_base": 15112278.25, "taker_buy_quote": 11231497.36485 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.831, "high": 0.885, "low": 0.825, "close": 0.869, "volume": 18202321.11, "close_time": 1750809599999, "quote_volume": 15589200.28305, "trades": 56054, "taker_buy_base": 9362418.24, "taker_buy_quote": 8026125.34065 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.87, "high": 0.895, "low": 0.786, "close": 0.795, "volume": 15983289.54, "close_time": 1750895999999, "quote_volume": 13345726.27827, "trades": 41649, "taker_buy_base": 7962476.14, "taker_buy_quote": 6654955.39768 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.795, "high": 0.826, "low": 0.749, "close": 0.756, "volume": 13382368.45, "close_time": 1750982399999, "quote_volume": 10432267.47645, "trades": 31848, "taker_buy_base": 6659331.28, "taker_buy_quote": 5197545.63971 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.756, "high": 0.826, "low": 0.748, "close": 0.773, "volume": 12373046.39, "close_time": 1751068799999, "quote_volume": 9630871.10576, "trades": 31612, "taker_buy_base": 5961693.76, "taker_buy_quote": 4641919.0814 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.775, "high": 0.847, "low": 0.771, "close": 0.831, "volume": 10686626.25, "close_time": 1751155199999, "quote_volume": 8682961.33988, "trades": 27081, "taker_buy_base": 5465800.88, "taker_buy_quote": 4443154.02646 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.831, "high": 0.906, "low": 0.808, "close": 0.87, "volume": 15069112.85, "close_time": 1751241599999, "quote_volume": 12746724.90084, "trades": 33460, "taker_buy_base": 7745858.07, "taker_buy_quote": 6565184.26419 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.871, "high": 0.904, "low": 0.829, "close": 0.867, "volume": 16340658.33, "close_time": 1751327999999, "quote_volume": 14120303.9905, "trades": 44934, "taker_buy_base": 8271309.84, "taker_buy_quote": 7146748.85932 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.867, "high": 0.869, "low": 0.78, "close": 0.783, "volume": 8649054.7, "close_time": 1751414399999, "quote_volume": 7036071.81097, "trades": 23672, "taker_buy_base": 4224124.02, "taker_buy_quote": 3438332.01164 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.784, "high": 0.934, "low": 0.778, "close": 0.909, "volume": 19750649.1, "close_time": 1751500799999, "quote_volume": 17000200.20261, "trades": 54686, "taker_buy_base": 10442165.26, "taker_buy_quote": 8991261.48236 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.908, "high": 0.956, "low": 0.879, "close": 0.923, "volume": 15807594.62, "close_time": 1751587199999, "quote_volume": 14558600.43739, "trades": 50831, "taker_buy_base": 7855446.59, "taker_buy_quote": 7240794.57531 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.923, "high": 0.94, "low": 0.822, "close": 0.846, "volume": 12043650.97, "close_time": 1751673599999, "quote_volume": 10375698.52641, "trades": 35807, "taker_buy_base": 5885919.94, "taker_buy_quote": 5075093.66107 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.846, "high": 0.865, "low": 0.813, "close": 0.847, "volume": 8149734.07, "close_time": 1751759999999, "quote_volume": 6836768.31271, "trades": 27283, "taker_buy_base": 3851244.35, "taker_buy_quote": 3235532.5703 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.847, "high": 0.907, "low": 0.832, "close": 0.878, "volume": 14455176.79, "close_time": 1751846399999, "quote_volume": 12681609.98758, "trades": 43101, "taker_buy_base": 7115297.67, "taker_buy_quote": 6239846.21722 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.878, "high": 0.905, "low": 0.824, "close": 0.843, "volume": 12173847.49, "close_time": 1751932799999, "quote_volume": 10431387.81151, "trades": 32355, "taker_buy_base": 5883720.2, "taker_buy_quote": 5048665.36356 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.842, "high": 0.87, "low": 0.825, "close": 0.848, "volume": 14895296.58, "close_time": 1752019199999, "quote_volume": 12604266.34056, "trades": 37145, "taker_buy_base": 8253435.27, "taker_buy_quote": 6985897.65781 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.849, "high": 0.964, "low": 0.836, "close": 0.96, "volume": 13464558.08, "close_time": 1752105599999, "quote_volume": 12016062.52182, "trades": 41896, "taker_buy_base": 7152725.38, "taker_buy_quote": 6385860.86788 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.96, "high": 1.068, "low": 0.943, "close": 1.05, "volume": 16798214.37, "close_time": 1752191999999, "quote_volume": 16731211.67378, "trades": 52481, "taker_buy_base": 8813581.33, "taker_buy_quote": 8787783.92841 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.05, "high": 1.074, "low": 0.931, "close": 0.96, "volume": 17009995.78, "close_time": 1752278399999, "quote_volume": 17372000.70499, "trades": 63243, "taker_buy_base": 8374030.09, "taker_buy_quote": 8560113.78757 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.959, "high": 0.99, "low": 0.909, "close": 0.956, "volume": 10883866.72, "close_time": 1752364799999, "quote_volume": 10358437.61701, "trades": 39913, "taker_buy_base": 5194481.45, "taker_buy_quote": 4944701.39175 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.956, "high": 1.037, "low": 0.95, "close": 0.995, "volume": 10880006.64, "close_time": 1752451199999, "quote_volume": 10833026.79146, "trades": 43734, "taker_buy_base": 5198770.37, "taker_buy_quote": 5179347.37249 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.996, "high": 1.099, "low": 0.99, "close": 1.012, "volume": 15805887.08, "close_time": 1752537599999, "quote_volume": 16395722.96439, "trades": 67078, "taker_buy_base": 8183694.66, "taker_buy_quote": 8485691.3654 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.011, "high": 1.075, "low": 0.96, "close": 1.075, "volume": 21081377.86, "close_time": 1752623999999, "quote_volume": 21271687.67394, "trades": 66002, "taker_buy_base": 10189343.72, "taker_buy_quote": 10283972.69832 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.075, "high": 1.139, "low": 1.036, "close": 1.083, "volume": 17349070.83, "close_time": 1752710399999, "quote_volume": 19032371.91135, "trades": 63398, "taker_buy_base": 8762172.85, "taker_buy_quote": 9622109.69418 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.083, "high": 1.119, "low": 1.017, "close": 1.068, "volume": 17166049.86, "close_time": 1752796799999, "quote_volume": 18424585.1545, "trades": 72763, "taker_buy_base": 8438183.31, "taker_buy_quote": 9065165.51907 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.068, "high": 1.14, "low": 0.974, "close": 1.011, "volume": 19278229.41, "close_time": 1752883199999, "quote_volume": 20519516.06, "trades": 80637, "taker_buy_base": 9114572.13, "taker_buy_quote": 9720422.67372 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.012, "high": 1.089, "low": 0.986, "close": 1.077, "volume": 9614906.47, "close_time": 1752969599999, "quote_volume": 10114927.28712, "trades": 38746, "taker_buy_base": 4940537.21, "taker_buy_quote": 5201628.3417 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.079, "high": 1.3, "low": 1.068, "close": 1.214, "volume": 28055980.08, "close_time": 1753055999999, "quote_volume": 33641477.2152, "trades": 91238, "taker_buy_base": 14194307.31, "taker_buy_quote": 17023083.35779 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.214, "high": 1.326, "low": 1.18, "close": 1.24, "volume": 20611984.05, "close_time": 1753142399999, "quote_volume": 25612668.65448, "trades": 80122, "taker_buy_base": 10259625.3, "taker_buy_quote": 12765853.84956 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.241, "high": 1.314, "low": 1.15, "close": 1.272, "volume": 23530173.13, "close_time": 1753228799999, "quote_volume": 28594246.32364, "trades": 92046, "taker_buy_base": 11883845.23, "taker_buy_quote": 14452522.30436 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.273, "high": 1.311, "low": 1.091, "close": 1.165, "volume": 26281263.56, "close_time": 1753315199999, "quote_volume": 31990079.24854, "trades": 100046, "taker_buy_base": 12729626.56, "taker_buy_quote": 15490243.04677 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.165, "high": 1.185, "low": 1.017, "close": 1.031, "volume": 19571582.22, "close_time": 1753401599999, "quote_volume": 21129622.41324, "trades": 76175, "taker_buy_base": 9208259.59, "taker_buy_quote": 9950443.70222 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.031, "high": 1.078, "low": 0.991, "close": 1.074, "volume": 14380902.55, "close_time": 1753487999999, "quote_volume": 14860793.97081, "trades": 69406, "taker_buy_base": 7627094.52, "taker_buy_quote": 7886846.84626 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.073, "high": 1.092, "low": 1.057, "close": 1.061, "volume": 7840287.3, "close_time": 1753574399999, "quote_volume": 8434924.60368, "trades": 29206, "taker_buy_base": 3729942.19, "taker_buy_quote": 4015182.86428 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.061, "high": 1.145, "low": 1.058, "close": 1.124, "volume": 14263186.3, "close_time": 1753660799999, "quote_volume": 15678396.83078, "trades": 51324, "taker_buy_base": 7548015.62, "taker_buy_quote": 8296444.1001 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.125, "high": 1.178, "low": 1.021, "close": 1.028, "volume": 13256964.93, "close_time": 1753747199999, "quote_volume": 14659610.54999, "trades": 51232, "taker_buy_base": 6117744.91, "taker_buy_quote": 6785521.06506 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.029, "high": 1.081, "low": 0.961, "close": 0.985, "volume": 23313900.57, "close_time": 1753833599999, "quote_volume": 23596019.09839, "trades": 57875, "taker_buy_base": 11372095.59, "taker_buy_quote": 11509066.19008 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.985, "high": 0.995, "low": 0.911, "close": 0.967, "volume": 16426164.03, "close_time": 1753919999999, "quote_volume": 15723422.68446, "trades": 62746, "taker_buy_base": 7986419.61, "taker_buy_quote": 7649921.61591 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.967, "high": 1.011, "low": 0.913, "close": 0.918, "volume": 11524047.52, "close_time": 1754006399999, "quote_volume": 11083048.52845, "trades": 36640, "taker_buy_base": 5730437.91, "taker_buy_quote": 5519133.26914 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.919, "high": 0.922, "low": 0.845, "close": 0.877, "volume": 17562411.43, "close_time": 1754092799999, "quote_volume": 15704386.3352, "trades": 53232, "taker_buy_base": 8727976.95, "taker_buy_quote": 7812309.42483 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.876, "high": 0.895, "low": 0.818, "close": 0.853, "volume": 8832373.16, "close_time": 1754179199999, "quote_volume": 7581986.19572, "trades": 29126, "taker_buy_base": 4369634.06, "taker_buy_quote": 3753131.36042 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.853, "high": 0.906, "low": 0.841, "close": 0.899, "volume": 5507735.8, "close_time": 1754265599999, "quote_volume": 4868846.56538, "trades": 15134, "taker_buy_base": 2891028.45, "taker_buy_quote": 2552709.4656 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.899, "high": 0.938, "low": 0.898, "close": 0.926, "volume": 6054454.04, "close_time": 1754351999999, "quote_volume": 5566231.44605, "trades": 20838, "taker_buy_base": 3073262.38, "taker_buy_quote": 2827452.14045 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.926, "high": 0.929, "low": 0.851, "close": 0.872, "volume": 7708715.7, "close_time": 1754438399999, "quote_volume": 6822520.93385, "trades": 30386, "taker_buy_base": 3813774.98, "taker_buy_quote": 3378737.28983 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.873, "high": 0.916, "low": 0.848, "close": 0.904, "volume": 6554985.34, "close_time": 1754524799999, "quote_volume": 5778972.11497, "trades": 26266, "taker_buy_base": 3339380.23, "taker_buy_quote": 2946233.32273 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.903, "high": 0.956, "low": 0.893, "close": 0.954, "volume": 9521932.58, "close_time": 1754611199999, "quote_volume": 8781059.63978, "trades": 32347, "taker_buy_base": 4826653.65, "taker_buy_quote": 4452900.18721 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.955, "high": 0.985, "low": 0.933, "close": 0.975, "volume": 8844569.22, "close_time": 1754697599999, "quote_volume": 8500848.95212, "trades": 41858, "taker_buy_base": 4186939.29, "taker_buy_quote": 4026776.67722 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.976, "high": 1.034, "low": 0.964, "close": 1.009, "volume": 8461605.97, "close_time": 1754783999999, "quote_volume": 8500237.67573, "trades": 38760, "taker_buy_base": 4311334.23, "taker_buy_quote": 4332673.51264 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.01, "high": 1.039, "low": 0.961, "close": 1.007, "volume": 9837630.0, "close_time": 1754870399999, "quote_volume": 9831839.54573, "trades": 49180, "taker_buy_base": 4422579.28, "taker_buy_quote": 4424523.4741 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.008, "high": 1.038, "low": 0.903, "close": 0.911, "volume": 12423829.8, "close_time": 1754956799999, "quote_volume": 12041103.50851, "trades": 61126, "taker_buy_base": 5841232.91, "taker_buy_quote": 5675174.77503 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.911, "high": 1.003, "low": 0.885, "close": 0.989, "volume": 14945600.65, "close_time": 1755043199999, "quote_volume": 14159853.48831, "trades": 57664, "taker_buy_base": 7563574.32, "taker_buy_quote": 7181215.41931 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.99, "high": 1.06, "low": 0.987, "close": 1.033, "volume": 18061703.11, "close_time": 1755129599999, "quote_volume": 18574528.06112, "trades": 73132, "taker_buy_base": 9378423.63, "taker_buy_quote": 9644727.07749 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.033, "high": 1.07, "low": 0.896, "close": 0.919, "volume": 20398913.62, "close_time": 1755215999999, "quote_volume": 19848403.67501, "trades": 67748, "taker_buy_base": 9669534.83, "taker_buy_quote": 9399751.93918 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.918, "high": 0.946, "low": 0.848, "close": 0.876, "volume": 10597609.95, "close_time": 1755302399999, "quote_volume": 9486165.92194, "trades": 36345, "taker_buy_base": 5070046.57, "taker_buy_quote": 4538964.53913 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.875, "high": 0.89, "low": 0.863, "close": 0.886, "volume": 4344794.04, "close_time": 1755388799999, "quote_volume": 3820002.66175, "trades": 17218, "taker_buy_base": 2185459.11, "taker_buy_quote": 1922842.44828 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.886, "high": 0.962, "low": 0.876, "close": 0.912, "volume": 9135288.89, "close_time": 1755475199999, "quote_volume": 8387571.54311, "trades": 32719, "taker_buy_base": 4668839.01, "taker_buy_quote": 4288277.93419 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.912, "high": 0.915, "low": 0.851, "close": 0.868, "volume": 10243463.41, "close_time": 1755561599999, "quote_volume": 8989799.7982, "trades": 35010, "taker_buy_base": 5152167.82, "taker_buy_quote": 4517905.6013 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.868, "high": 0.886, "low": 0.813, "close": 0.826, "volume": 9588499.29, "close_time": 1755647999999, "quote_volume": 8080594.79297, "trades": 30927, "taker_buy_base": 4530858.94, "taker_buy_quote": 3824373.35511 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.827, "high": 0.877, "low": 0.81, "close": 0.872, "volume": 7552704.6, "close_time": 1755734399999, "quote_volume": 6369971.97873, "trades": 20567, "taker_buy_base": 3839879.53, "taker_buy_quote": 3242592.12955 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.872, "high": 0.884, "low": 0.832, "close": 0.851, "volume": 6034161.63, "close_time": 1755820799999, "quote_volume": 5157501.02361, "trades": 19911, "taker_buy_base": 2852684.87, "taker_buy_quote": 2441480.25339 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.851, "high": 0.936, "low": 0.792, "close": 0.932, "volume": 15106272.46, "close_time": 1755907199999, "quote_volume": 13125814.85569, "trades": 38412, "taker_buy_base": 7896438.4, "taker_buy_quote": 6868373.19286 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.933, "high": 0.937, "low": 0.885, "close": 0.905, "volume": 5801644.29, "close_time": 1755993599999, "quote_volume": 5240580.88851, "trades": 17929, "taker_buy_base": 2887994.73, "taker_buy_quote": 2609930.55195 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.906, "high": 0.921, "low": 0.848, "close": 0.865, "volume": 7922887.03, "close_time": 1756079999999, "quote_volume": 6978296.75919, "trades": 30297, "taker_buy_base": 3848716.81, "taker_buy_quote": 3394050.92501 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.866, "high": 0.895, "low": 0.757, "close": 0.778, "volume": 13054463.5, "close_time": 1756166399999, "quote_volume": 10659499.60175, "trades": 33972, "taker_buy_base": 6013460.43, "taker_buy_quote": 4907273.83673 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.778, "high": 0.819, "low": 0.768, "close": 0.813, "volume": 8000630.33, "close_time": 1756252799999, "quote_volume": 6319700.6101, "trades": 18896, "taker_buy_base": 3917040.18, "taker_buy_quote": 3095738.70065 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.812, "high": 0.84, "low": 0.804, "close": 0.818, "volume": 8115859.39, "close_time": 1756339199999, "quote_volume": 6658826.65008, "trades": 23066, "taker_buy_base": 3953687.1, "taker_buy_quote": 3246402.81023 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.818, "high": 0.854, "low": 0.811, "close": 0.852, "volume": 6778624.47, "close_time": 1756425599999, "quote_volume": 5656226.31526, "trades": 20328, "taker_buy_base": 3365782.31, "taker_buy_quote": 2810042.65068 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.852, "high": 0.857, "low": 0.773, "close": 0.794, "volume": 11475233.41, "close_time": 1756511999999, "quote_volume": 9281711.17935, "trades": 30640, "taker_buy_base": 5719209.5, "taker_buy_quote": 4628730.62246 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.794, "high": 0.817, "low": 0.78, "close": 0.806, "volume": 3757525.65, "close_time": 1756598399999, "quote_volume": 3020172.03146, "trades": 10740, "taker_buy_base": 1791892.35, "taker_buy_quote": 1441386.38148 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.807, "high": 0.816, "low": 0.784, "close": 0.784, "volume": 3569522.17, "close_time": 1756684799999, "quote_volume": 2875388.24209, "trades": 9840, "taker_buy_base": 1656789.98, "taker_buy_quote": 1335603.14789 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.784, "high": 0.807, "low": 0.73, "close": 0.761, "volume": 9708682.87, "close_time": 1756771199999, "quote_volume": 7470384.91785, "trades": 23516, "taker_buy_base": 4761730.16, "taker_buy_quote": 3671450.49001 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.762, "high": 0.823, "low": 0.751, "close": 0.819, "volume": 9019773.58, "close_time": 1756857599999, "quote_volume": 7142417.67161, "trades": 23574, "taker_buy_base": 4526654.09, "taker_buy_quote": 3589724.11009 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.819, "high": 0.826, "low": 0.794, "close": 0.817, "volume": 5695901.17, "close_time": 1756943999999, "quote_volume": 4610459.1748, "trades": 16029, "taker_buy_base": 2695650.9, "taker_buy_quote": 2181726.6942 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.817, "high": 0.826, "low": 0.773, "close": 0.783, "volume": 7662414.56, "close_time": 1757030399999, "quote_volume": 6079378.1286, "trades": 15537, "taker_buy_base": 3595626.07, "taker_buy_quote": 2854187.27864 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.783, "high": 0.829, "low": 0.783, "close": 0.818, "volume": 10311953.73, "close_time": 1757116799999, "quote_volume": 8348021.86852, "trades": 21941, "taker_buy_base": 5033163.97, "taker_buy_quote": 4076204.69366 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.818, "high": 0.823, "low": 0.799, "close": 0.815, "volume": 3643274.1, "close_time": 1757203199999, "quote_volume": 2954178.43117, "trades": 10068, "taker_buy_base": 1867942.84, "taker_buy_quote": 1515824.66377 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.815, "high": 0.84, "low": 0.815, "close": 0.832, "volume": 3925911.0, "close_time": 1757289599999, "quote_volume": 3247437.29033, "trades": 11566, "taker_buy_base": 2085664.29, "taker_buy_quote": 1725204.44633 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.833, "high": 0.875, "low": 0.825, "close": 0.87, "volume": 7631533.31, "close_time": 1757375999999, "quote_volume": 6497574.46401, "trades": 20111, "taker_buy_base": 4075288.95, "taker_buy_quote": 3471714.37463 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.87, "high": 0.905, "low": 0.853, "close": 0.874, "volume": 9655980.72, "close_time": 1757462399999, "quote_volume": 8481169.28371, "trades": 26394, "taker_buy_base": 4487215.56, "taker_buy_quote": 3938126.35926 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.874, "high": 0.909, "low": 0.867, "close": 0.895, "volume": 7444738.34, "close_time": 1757548799999, "quote_volume": 6617201.96359, "trades": 21997, "taker_buy_base": 3824085.6, "taker_buy_quote": 3401770.65751 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.895, "high": 0.91, "low": 0.872, "close": 0.91, "volume": 3775822.91, "close_time": 1757635199999, "quote_volume": 3360968.86199, "trades": 14291, "taker_buy_base": 1828370.7, "taker_buy_quote": 1628701.64048 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.91, "high": 0.961, "low": 0.891, "close": 0.951, "volume": 6322237.8, "close_time": 1757721599999, "quote_volume": 5865850.19991, "trades": 20801, "taker_buy_base": 3232523.48, "taker_buy_quote": 3002925.83677 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.952, "high": 0.99, "low": 0.946, "close": 0.977, "volume": 6522837.93, "close_time": 1757807999999, "quote_volume": 6318785.74298, "trades": 22531, "taker_buy_base": 2969717.42, "taker_buy_quote": 2876316.06084 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.976, "high": 0.981, "low": 0.913, "close": 0.93, "volume": 5293331.94, "close_time": 1757894399999, "quote_volume": 4969847.06616, "trades": 20349, "taker_buy_base": 2390477.26, "taker_buy_quote": 2242324.85251 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.929, "high": 0.94, "low": 0.86, "close": 0.88, "volume": 5629892.11, "close_time": 1757980799999, "quote_volume": 5008094.33223, "trades": 21495, "taker_buy_base": 2773154.06, "taker_buy_quote": 2466278.55511 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.88, "high": 0.969, "low": 0.868, "close": 0.963, "volume": 5532070.12, "close_time": 1758067199999, "quote_volume": 5028648.38609, "trades": 24735, "taker_buy_base": 2767285.23, "taker_buy_quote": 2520351.98632 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.964, "high": 0.969, "low": 0.903, "close": 0.963, "volume": 11276569.58, "close_time": 1758153599999, "quote_volume": 10504088.37673, "trades": 38364, "taker_buy_base": 5520642.33, "taker_buy_quote": 5146233.56883 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.963, "high": 0.974, "low": 0.938, "close": 0.956, "volume": 6754174.96, "close_time": 1758239999999, "quote_volume": 6443397.89131, "trades": 20853, "taker_buy_base": 3489084.88, "taker_buy_quote": 3324932.80943 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.956, "high": 0.995, "low": 0.889, "close": 0.899, "volume": 6692953.66, "close_time": 1758326399999, "quote_volume": 6221384.21053, "trades": 28254, "taker_buy_base": 3154386.42, "taker_buy_quote": 2939691.20221 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.899, "high": 0.913, "low": 0.884, "close": 0.899, "volume": 3144594.97, "close_time": 1758412799999, "quote_volume": 2823371.49953, "trades": 12503, "taker_buy_base": 1702739.18, "taker_buy_quote": 1529062.69587 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.899, "high": 0.915, "low": 0.875, "close": 0.876, "volume": 3720404.33, "close_time": 1758499199999, "quote_volume": 3331826.52819, "trades": 16570, "taker_buy_base": 1834414.08, "taker_buy_quote": 1644204.07106 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.876, "high": 0.881, "low": 0.775, "close": 0.796, "volume": 10230686.97, "close_time": 1758585599999, "quote_volume": 8273859.57163, "trades": 30294, "taker_buy_base": 5318591.81, "taker_buy_quote": 4300498.81722 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.796, "high": 0.808, "low": 0.771, "close": 0.783, "volume": 4806490.06, "close_time": 1758671999999, "quote_volume": 3808723.81876, "trades": 22199, "taker_buy_base": 2562550.76, "taker_buy_quote": 2031802.90634 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.783, "high": 0.812, "low": 0.76, "close": 0.788, "volume": 4774944.54, "close_time": 1758758399999, "quote_volume": 3766429.67012, "trades": 16035, "taker_buy_base": 2226167.15, "taker_buy_quote": 1760952.90296 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.788, "high": 0.792, "low": 0.721, "close": 0.73, "volume": 9189805.57, "close_time": 1758844799999, "quote_volume": 6918538.24913, "trades": 29356, "taker_buy_base": 4441743.91, "taker_buy_quote": 3345348.18653 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.731, "high": 0.76, "low": 0.721, "close": 0.754, "volume": 6083154.33, "close_time": 1758931199999, "quote_volume": 4493319.08467, "trades": 21875, "taker_buy_base": 3295441.98, "taker_buy_quote": 2433967.67981 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.754, "high": 0.755, "low": 0.734, "close": 0.736, "volume": 2393220.88, "close_time": 1759017599999, "quote_volume": 1780462.02414, "trades": 10793, "taker_buy_base": 1256969.23, "taker_buy_quote": 935376.0524 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.736, "high": 0.75, "low": 0.709, "close": 0.746, "volume": 4027390.63, "close_time": 1759103999999, "quote_volume": 2937344.86366, "trades": 14376, "taker_buy_base": 2045788.16, "taker_buy_quote": 1492478.77454 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.746, "high": 0.746, "low": 0.697, "close": 0.729, "volume": 4631578.08, "close_time": 1759190399999, "quote_volume": 3340836.19921, "trades": 16826, "taker_buy_base": 2462061.59, "taker_buy_quote": 1777142.96555 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.729, "high": 0.731, "low": 0.689, "close": 0.728, "volume": 4644065.58, "close_time": 1759276799999, "quote_volume": 3312890.29267, "trades": 14828, "taker_buy_base": 2500519.99, "taker_buy_quote": 1784539.52451 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.729, "high": 0.768, "low": 0.713, "close": 0.766, "volume": 5272529.99, "close_time": 1759363199999, "quote_volume": 3926983.90263, "trades": 16060, "taker_buy_base": 2668435.98, "taker_buy_quote": 1986724.28341 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.766, "high": 0.799, "low": 0.756, "close": 0.788, "volume": 4731630.28, "close_time": 1759449599999, "quote_volume": 3698210.39702, "trades": 15079, "taker_buy_base": 2404101.4, "taker_buy_quote": 1879079.30121 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.789, "high": 0.802, "low": 0.76, "close": 0.787, "volume": 6080012.07, "close_time": 1759535999999, "quote_volume": 4730230.86548, "trades": 21369, "taker_buy_base": 3235392.96, "taker_buy_quote": 2516180.87299 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.787, "high": 0.802, "low": 0.741, "close": 0.755, "volume": 6514881.21, "close_time": 1759622399999, "quote_volume": 5024526.11168, "trades": 18755, "taker_buy_base": 3453782.34, "taker_buy_quote": 2664689.87347 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.756, "high": 0.809, "low": 0.746, "close": 0.763, "volume": 5967959.87, "close_time": 1759708799999, "quote_volume": 4659246.43118, "trades": 19126, "taker_buy_base": 3066604.74, "taker_buy_quote": 2392269.80909 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.763, "high": 0.815, "low": 0.752, "close": 0.803, "volume": 5375183.86, "close_time": 1759795199999, "quote_volume": 4226836.57475, "trades": 18864, "taker_buy_base": 2863479.0, "taker_buy_quote": 2251875.19265 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.803, "high": 0.809, "low": 0.734, "close": 0.737, "volume": 5887350.52, "close_time": 1759881599999, "quote_volume": 4512629.89951, "trades": 21544, "taker_buy_base": 2949703.3, "taker_buy_quote": 2261798.22973 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.736, "high": 0.752, "low": 0.72, "close": 0.745, "volume": 3584250.35, "close_time": 1759967999999, "quote_volume": 2640123.01653, "trades": 14378, "taker_buy_base": 1870816.75, "taker_buy_quote": 1378593.30909 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.745, "high": 0.748, "low": 0.688, "close": 0.707, "volume": 4910726.23, "close_time": 1760054399999, "quote_volume": 3484250.50338, "trades": 16326, "taker_buy_base": 2413426.57, "taker_buy_quote": 1711481.35187 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.743, "low": 0.141, "close": 0.464, "volume": 30481927.36, "close_time": 1760140799999, "quote_volume": 15575695.41463, "trades": 118672, "taker_buy_base": 14025673.76, "taker_buy_quote": 7146715.87331 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.464, "high": 0.523, "low": 0.454, "close": 0.48, "volume": 31974364.01, "close_time": 1760227199999, "quote_volume": 15618208.17085, "trades": 55449, "taker_buy_base": 15922040.73, "taker_buy_quote": 7778727.09394 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.48, "high": 0.58, "low": 0.463, "close": 0.553, "volume": 30796310.06, "close_time": 1760313599999, "quote_volume": 15929657.10804, "trades": 58442, "taker_buy_base": 15317025.2, "taker_buy_quote": 7918361.70389 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.553, "high": 0.619, "low": 0.537, "close": 0.606, "volume": 29307295.3, "close_time": 1760399999999, "quote_volume": 16609955.67769, "trades": 87947, "taker_buy_base": 14703978.55, "taker_buy_quote": 8339872.31615 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.605, "high": 0.612, "low": 0.528, "close": 0.583, "volume": 27365549.25, "close_time": 1760486399999, "quote_volume": 15466858.98753, "trades": 72383, "taker_buy_base": 13222186.07, "taker_buy_quote": 7473605.63847 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.583, "high": 0.598, "low": 0.537, "close": 0.542, "volume": 17631970.19, "close_time": 1760572799999, "quote_volume": 9923302.98678, "trades": 52325, "taker_buy_base": 8635388.92, "taker_buy_quote": 4862110.05124 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.543, "high": 0.561, "low": 0.51, "close": 0.524, "volume": 17187593.64, "close_time": 1760659199999, "quote_volume": 9205986.27977, "trades": 44132, "taker_buy_base": 8167206.75, "taker_buy_quote": 4380856.35961 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.523, "high": 0.539, "low": 0.472, "close": 0.507, "volume": 25409475.27, "close_time": 1760745599999, "quote_volume": 12646803.15527, "trades": 40042, "taker_buy_base": 12563451.07, "taker_buy_quote": 6253576.26398 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.507, "high": 0.525, "low": 0.506, "close": 0.516, "volume": 3036251.06, "close_time": 1760831999999, "quote_volume": 1566793.53011, "trades": 8984, "taker_buy_base": 1421415.69, "taker_buy_quote": 733365.19741 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.515, "high": 0.543, "low": 0.508, "close": 0.531, "volume": 7497937.57, "close_time": 1760918399999, "quote_volume": 3951543.87418, "trades": 15753, "taker_buy_base": 3574276.08, "taker_buy_quote": 1884398.27613 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.531, "high": 0.561, "low": 0.519, "close": 0.542, "volume": 5922147.01, "close_time": 1761004799999, "quote_volume": 3235425.05136, "trades": 18681, "taker_buy_base": 2645007.02, "taker_buy_quote": 1448232.18127 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.541, "high": 0.584, "low": 0.516, "close": 0.527, "volume": 8859025.25, "close_time": 1761091199999, "quote_volume": 4846208.41443, "trades": 33818, "taker_buy_base": 3799628.24, "taker_buy_quote": 2088783.70033 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.527, "high": 0.533, "low": 0.473, "close": 0.491, "volume": 9156451.65, "close_time": 1761177599999, "quote_volume": 4614605.28758, "trades": 32712, "taker_buy_base": 4524983.02, "taker_buy_quote": 2278110.10066 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.491, "high": 0.531, "low": 0.489, "close": 0.525, "volume": 5869374.29, "close_time": 1761263999999, "quote_volume": 3014107.20165, "trades": 11701, "taker_buy_base": 3067888.93, "taker_buy_quote": 1574314.41943 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.526, "high": 0.551, "low": 0.523, "close": 0.545, "volume": 3603501.06, "close_time": 1761350399999, "quote_volume": 1928020.42899, "trades": 9152, "taker_buy_base": 1818205.82, "taker_buy_quote": 973271.71212 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.545, "high": 0.554, "low": 0.53, "close": 0.547, "volume": 2570900.17, "close_time": 1761436799999, "quote_volume": 1391960.44525, "trades": 5901, "taker_buy_base": 1219096.18, "taker_buy_quote": 660523.4493 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.574, "low": 0.532, "close": 0.568, "volume": 4312462.76, "close_time": 1761523199999, "quote_volume": 2392278.4504, "trades": 9817, "taker_buy_base": 1918028.87, "taker_buy_quote": 1062436.67127 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.569, "high": 0.579, "low": 0.547, "close": 0.553, "volume": 4247619.05, "close_time": 1761609599999, "quote_volume": 2371370.34035, "trades": 12286, "taker_buy_base": 1884024.46, "taker_buy_quote": 1052257.92187 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.552, "high": 0.563, "low": 0.522, "close": 0.533, "volume": 4229506.83, "close_time": 1761695999999, "quote_volume": 2312528.33654, "trades": 13051, "taker_buy_base": 2085331.02, "taker_buy_quote": 1141069.38889 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.573, "low": 0.521, "close": 0.539, "volume": 8007953.92, "close_time": 1761782399999, "quote_volume": 4357951.98474, "trades": 21649, "taker_buy_base": 3804771.13, "taker_buy_quote": 2073743.60783 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.549, "low": 0.471, "close": 0.493, "volume": 6720632.85, "close_time": 1761868799999, "quote_volume": 3391281.1417, "trades": 14878, "taker_buy_base": 3022407.69, "taker_buy_quote": 1524313.16194 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.52, "low": 0.49, "close": 0.515, "volume": 3707389.88, "close_time": 1761955199999, "quote_volume": 1874342.28655, "trades": 10200, "taker_buy_base": 2172541.88, "taker_buy_quote": 1100097.58914 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.54, "low": 0.508, "close": 0.536, "volume": 3358689.13, "close_time": 1762041599999, "quote_volume": 1774215.39611, "trades": 10457, "taker_buy_base": 1932574.23, "taker_buy_quote": 1022383.95009 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.547, "low": 0.521, "close": 0.544, "volume": 2427482.27, "close_time": 1762127999999, "quote_volume": 1293496.93262, "trades": 8033, "taker_buy_base": 1325870.07, "taker_buy_quote": 707702.2378 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.545, "high": 0.545, "low": 0.432, "close": 0.44, "volume": 9134412.92, "close_time": 1762214399999, "quote_volume": 4299122.13654, "trades": 25730, "taker_buy_base": 4261459.25, "taker_buy_quote": 2000579.40156 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.453, "low": 0.367, "close": 0.402, "volume": 14613991.31, "close_time": 1762300799999, "quote_volume": 5921576.54471, "trades": 30767, "taker_buy_base": 7272381.03, "taker_buy_quote": 2947080.10638 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.441, "low": 0.383, "close": 0.437, "volume": 5616819.14, "close_time": 1762387199999, "quote_volume": 2346451.37759, "trades": 12346, "taker_buy_base": 2984974.61, "taker_buy_quote": 1248105.63105 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.411, "close": 0.424, "volume": 6184434.98, "close_time": 1762473599999, "quote_volume": 2621539.31162, "trades": 14788, "taker_buy_base": 3227495.9, "taker_buy_quote": 1368381.79101 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.426, "high": 0.497, "low": 0.422, "close": 0.48, "volume": 7266677.01, "close_time": 1762559999999, "quote_volume": 3297002.04565, "trades": 19801, "taker_buy_base": 3821258.58, "taker_buy_quote": 1731893.30708 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.495, "low": 0.46, "close": 0.475, "volume": 3870899.86, "close_time": 1762646399999, "quote_volume": 1839635.18413, "trades": 12360, "taker_buy_base": 1976284.5, "taker_buy_quote": 941536.38342 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.474, "high": 0.489, "low": 0.452, "close": 0.48, "volume": 2829423.81, "close_time": 1762732799999, "quote_volume": 1340536.40952, "trades": 7322, "taker_buy_base": 1523849.23, "taker_buy_quote": 722164.1469 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.509, "low": 0.477, "close": 0.498, "volume": 4615025.19, "close_time": 1762819199999, "quote_volume": 2266904.27252, "trades": 12316, "taker_buy_base": 2404525.77, "taker_buy_quote": 1182023.35559 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.507, "low": 0.458, "close": 0.46, "volume": 3825605.18, "close_time": 1762905599999, "quote_volume": 1848161.58842, "trades": 9646, "taker_buy_base": 1844781.57, "taker_buy_quote": 893124.63701 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.491, "low": 0.443, "close": 0.448, "volume": 4356653.27, "close_time": 1762991999999, "quote_volume": 2038418.52955, "trades": 12149, "taker_buy_base": 2168553.58, "taker_buy_quote": 1014984.88117 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.448, "high": 0.477, "low": 0.422, "close": 0.441, "volume": 4850422.03, "close_time": 1763078399999, "quote_volume": 2192021.30325, "trades": 14562, "taker_buy_base": 2450353.75, "taker_buy_quote": 1109648.27001 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.448, "low": 0.397, "close": 0.404, "volume": 4623062.84, "close_time": 1763164799999, "quote_volume": 1964646.56488, "trades": 15715, "taker_buy_base": 2268011.08, "taker_buy_quote": 964713.12996 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.436, "low": 0.403, "close": 0.424, "volume": 2110885.85, "close_time": 1763251199999, "quote_volume": 894490.43204, "trades": 7074, "taker_buy_base": 1105154.0, "taker_buy_quote": 468582.1949 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.423, "high": 0.433, "low": 0.395, "close": 0.41, "volume": 2870844.84, "close_time": 1763337599999, "quote_volume": 1180752.18504, "trades": 8650, "taker_buy_base": 1299727.91, "taker_buy_quote": 534617.31084 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.419, "low": 0.381, "close": 0.389, "volume": 5522858.89, "close_time": 1763423999999, "quote_volume": 2211864.92156, "trades": 14405, "taker_buy_base": 2786211.04, "taker_buy_quote": 1116095.93595 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.421, "low": 0.381, "close": 0.416, "volume": 5114445.84, "close_time": 1763510399999, "quote_volume": 2076683.91797, "trades": 14579, "taker_buy_base": 2740178.28, "taker_buy_quote": 1113768.54339 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.416, "high": 0.421, "low": 0.374, "close": 0.397, "volume": 5149562.5, "close_time": 1763596799999, "quote_volume": 2068353.20216, "trades": 14260, "taker_buy_base": 2470749.24, "taker_buy_quote": 992471.18181 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.396, "high": 0.425, "low": 0.374, "close": 0.378, "volume": 5795510.5, "close_time": 1763683199999, "quote_volume": 2316780.1626, "trades": 17856, "taker_buy_base": 2813362.06, "taker_buy_quote": 1128590.8699 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.389, "low": 0.31, "close": 0.329, "volume": 9758463.47, "close_time": 1763769599999, "quote_volume": 3324964.90293, "trades": 26281, "taker_buy_base": 4749213.34, "taker_buy_quote": 1620849.98693 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.329, "high": 0.338, "low": 0.308, "close": 0.332, "volume": 6158379.63, "close_time": 1763855999999, "quote_volume": 1993187.752, "trades": 13628, "taker_buy_base": 3070883.49, "taker_buy_quote": 993484.64906 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.345, "low": 0.329, "close": 0.335, "volume": 6672793.96, "close_time": 1763942399999, "quote_volume": 2253086.54707, "trades": 10451, "taker_buy_base": 3580467.49, "taker_buy_quote": 1209009.08258 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.425, "low": 0.331, "close": 0.376, "volume": 11122705.95, "close_time": 1764028799999, "quote_volume": 3961326.96345, "trades": 18682, "taker_buy_base": 5924991.1, "taker_buy_quote": 2116081.16827 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.377, "low": 0.344, "close": 0.367, "volume": 5087252.42, "close_time": 1764115199999, "quote_volume": 1831889.59917, "trades": 9128, "taker_buy_base": 2734677.16, "taker_buy_quote": 985841.9208 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.393, "low": 0.352, "close": 0.387, "volume": 6839313.77, "close_time": 1764201599999, "quote_volume": 2560619.40642, "trades": 13881, "taker_buy_base": 3543973.88, "taker_buy_quote": 1327654.50054 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.387, "high": 0.395, "low": 0.375, "close": 0.383, "volume": 3737454.01, "close_time": 1764287999999, "quote_volume": 1438937.27429, "trades": 8403, "taker_buy_base": 1923916.74, "taker_buy_quote": 740856.31226 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.407, "low": 0.378, "close": 0.381, "volume": 3904115.62, "close_time": 1764374399999, "quote_volume": 1511193.66392, "trades": 8872, "taker_buy_base": 1878133.0, "taker_buy_quote": 727870.65623 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.384, "low": 0.369, "close": 0.379, "volume": 1696756.94, "close_time": 1764460799999, "quote_volume": 637160.7941, "trades": 4186, "taker_buy_base": 790893.15, "taker_buy_quote": 297165.00209 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.388, "low": 0.366, "close": 0.366, "volume": 2039882.37, "close_time": 1764547199999, "quote_volume": 767995.80589, "trades": 5673, "taker_buy_base": 962099.03, "taker_buy_quote": 363349.79348 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.328, "close": 0.347, "volume": 6647457.72, "close_time": 1764633599999, "quote_volume": 2258045.42396, "trades": 17754, "taker_buy_base": 3145412.38, "taker_buy_quote": 1068142.4203 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.347, "high": 0.424, "low": 0.34, "close": 0.404, "volume": 8180105.14, "close_time": 1764719999999, "quote_volume": 3176980.48561, "trades": 18982, "taker_buy_base": 4005800.97, "taker_buy_quote": 1558296.77574 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.405, "high": 0.408, "low": 0.386, "close": 0.399, "volume": 5307910.48, "close_time": 1764806399999, "quote_volume": 2109267.83764, "trades": 10590, "taker_buy_base": 2650802.89, "taker_buy_quote": 1055241.57574 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4, "high": 0.479, "low": 0.381, "close": 0.383, "volume": 10526350.54, "close_time": 1764892799999, "quote_volume": 4491556.54522, "trades": 23521, "taker_buy_base": 5378020.32, "taker_buy_quote": 2300706.62145 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.383, "high": 0.393, "low": 0.359, "close": 0.371, "volume": 3657935.13, "close_time": 1764979199999, "quote_volume": 1375262.04584, "trades": 7941, "taker_buy_base": 1675994.19, "taker_buy_quote": 631043.75646 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.384, "low": 0.368, "close": 0.38, "volume": 3217492.89, "close_time": 1765065599999, "quote_volume": 1206179.06057, "trades": 6640, "taker_buy_base": 1560486.41, "taker_buy_quote": 585870.38547 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.358, "close": 0.368, "volume": 4625253.18, "close_time": 1765151999999, "quote_volume": 1731069.68221, "trades": 10421, "taker_buy_base": 2487646.64, "taker_buy_quote": 933528.74468 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.399, "low": 0.366, "close": 0.389, "volume": 4090778.99, "close_time": 1765238399999, "quote_volume": 1586644.25915, "trades": 10862, "taker_buy_base": 1974529.18, "taker_buy_quote": 766820.09359 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.454, "low": 0.378, "close": 0.437, "volume": 7148590.49, "close_time": 1765324799999, "quote_volume": 3044536.3032, "trades": 17224, "taker_buy_base": 3811705.77, "taker_buy_quote": 1626971.68618 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.387, "close": 0.391, "volume": 7505149.86, "close_time": 1765411199999, "quote_volume": 3101419.79076, "trades": 15358, "taker_buy_base": 3482073.2, "taker_buy_quote": 1442045.60222 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.414, "low": 0.37, "close": 0.402, "volume": 6767125.03, "close_time": 1765497599999, "quote_volume": 2640112.6925, "trades": 13831, "taker_buy_base": 3395847.76, "taker_buy_quote": 1330896.38219 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.403, "high": 0.404, "low": 0.368, "close": 0.39, "volume": 4495695.94, "close_time": 1765583999999, "quote_volume": 1745716.03998, "trades": 9272, "taker_buy_base": 2064183.47, "taker_buy_quote": 800112.35273 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.403, "low": 0.388, "close": 0.396, "volume": 3794948.93, "close_time": 1765670399999, "quote_volume": 1504987.68955, "trades": 5909, "taker_buy_base": 1925758.94, "taker_buy_quote": 763910.37114 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.4, "low": 0.374, "close": 0.379, "volume": 4664570.49, "close_time": 1765756799999, "quote_volume": 1815196.56686, "trades": 8267, "taker_buy_base": 2293337.73, "taker_buy_quote": 892573.38022 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.406, "low": 0.362, "close": 0.373, "volume": 7363870.74, "close_time": 1765843199999, "quote_volume": 2821601.03555, "trades": 15122, "taker_buy_base": 3582743.06, "taker_buy_quote": 1374562.53319 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.381, "low": 0.36, "close": 0.381, "volume": 5150808.05, "close_time": 1765929599999, "quote_volume": 1918487.86975, "trades": 9813, "taker_buy_base": 2605828.58, "taker_buy_quote": 971879.82815 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.379, "high": 0.403, "low": 0.35, "close": 0.354, "volume": 5111515.82, "close_time": 1766015999999, "quote_volume": 1903123.48293, "trades": 12779, "taker_buy_base": 2652597.98, "taker_buy_quote": 987041.24896 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.372, "low": 0.324, "close": 0.329, "volume": 5583168.68, "close_time": 1766102399999, "quote_volume": 1939780.3112, "trades": 12419, "taker_buy_base": 2800876.12, "taker_buy_quote": 974908.20645 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.363, "low": 0.328, "close": 0.357, "volume": 5148619.78, "close_time": 1766188799999, "quote_volume": 1792389.5534, "trades": 10501, "taker_buy_base": 2803517.46, "taker_buy_quote": 976176.3733 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.345, "close": 0.346, "volume": 2083867.58, "close_time": 1766275199999, "quote_volume": 728942.27682, "trades": 4034, "taker_buy_base": 1077051.11, "taker_buy_quote": 376859.01755 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.351, "low": 0.331, "close": 0.341, "volume": 2873918.16, "close_time": 1766361599999, "quote_volume": 976830.86969, "trades": 5996, "taker_buy_base": 1619257.61, "taker_buy_quote": 550221.14279 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.351, "low": 0.326, "close": 0.335, "volume": 4785609.34, "close_time": 1766447999999, "quote_volume": 1617158.23912, "trades": 11238, "taker_buy_base": 2566619.73, "taker_buy_quote": 868057.50278 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.34, "low": 0.314, "close": 0.321, "volume": 4287716.55, "close_time": 1766534399999, "quote_volume": 1387445.35385, "trades": 7363, "taker_buy_base": 2203104.13, "taker_buy_quote": 713741.72812 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.326, "low": 0.312, "close": 0.323, "volume": 1850773.73, "close_time": 1766620799999, "quote_volume": 590032.10412, "trades": 3993, "taker_buy_base": 1017070.22, "taker_buy_quote": 324677.29423 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.327, "low": 0.3, "close": 0.308, "volume": 2769241.89, "close_time": 1766707199999, "quote_volume": 873195.08938, "trades": 6801, "taker_buy_base": 1260082.66, "taker_buy_quote": 396596.29354 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.322, "low": 0.304, "close": 0.314, "volume": 2715966.21, "close_time": 1766793599999, "quote_volume": 855266.03597, "trades": 6743, "taker_buy_base": 1354021.29, "taker_buy_quote": 426866.89568 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.321, "low": 0.311, "close": 0.32, "volume": 1246572.8, "close_time": 1766879999999, "quote_volume": 392794.80773, "trades": 3457, "taker_buy_base": 693298.85, "taker_buy_quote": 218606.55767 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.32, "high": 0.321, "low": 0.307, "close": 0.312, "volume": 1478387.49, "close_time": 1766966399999, "quote_volume": 464938.21828, "trades": 3988, "taker_buy_base": 653223.45, "taker_buy_quote": 205373.26093 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.323, "low": 0.287, "close": 0.29, "volume": 3415610.23, "close_time": 1767052799999, "quote_volume": 1033403.23936, "trades": 8865, "taker_buy_base": 1471865.76, "taker_buy_quote": 447699.89857 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.292, "low": 0.273, "close": 0.277, "volume": 2853046.49, "close_time": 1767139199999, "quote_volume": 806844.69019, "trades": 6157, "taker_buy_base": 1247331.63, "taker_buy_quote": 353170.32714 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.278, "low": 0.261, "close": 0.27, "volume": 3165271.63, "close_time": 1767225599999, "quote_volume": 856266.27263, "trades": 8083, "taker_buy_base": 1464596.69, "taker_buy_quote": 396853.28594 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.27, "high": 0.304, "low": 0.268, "close": 0.302, "volume": 2357148.49, "close_time": 1767311999999, "quote_volume": 665023.79153, "trades": 7075, "taker_buy_base": 1285495.99, "taker_buy_quote": 363725.09716 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.301, "high": 0.339, "low": 0.29, "close": 0.325, "volume": 9714622.75, "close_time": 1767398399999, "quote_volume": 3049406.63122, "trades": 18407, "taker_buy_base": 5168977.27, "taker_buy_quote": 1625604.44296 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.326, "high": 0.347, "low": 0.316, "close": 0.338, "volume": 8329490.19, "close_time": 1767484799999, "quote_volume": 2741161.31071, "trades": 18214, "taker_buy_base": 4495452.15, "taker_buy_quote": 1479380.25226 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.429, "low": 0.338, "close": 0.406, "volume": 18740204.74, "close_time": 1767571199999, "quote_volume": 7290082.82923, "trades": 42985, "taker_buy_base": 9669678.16, "taker_buy_quote": 3763935.5463 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.417, "low": 0.383, "close": 0.41, "volume": 8802457.49, "close_time": 1767657599999, "quote_volume": 3509558.59176, "trades": 25528, "taker_buy_base": 4735421.49, "taker_buy_quote": 1889356.83759 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.41, "high": 0.504, "low": 0.402, "close": 0.421, "volume": 20361678.84, "close_time": 1767743999999, "quote_volume": 9042021.30859, "trades": 50420, "taker_buy_base": 10207374.16, "taker_buy_quote": 4541713.57038 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.428, "low": 0.386, "close": 0.389, "volume": 5469355.04, "close_time": 1767830399999, "quote_volume": 2215125.21874, "trades": 13652, "taker_buy_base": 2654636.25, "taker_buy_quote": 1074979.44239 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.389, "high": 0.395, "low": 0.374, "close": 0.38, "volume": 4585343.98, "close_time": 1767916799999, "quote_volume": 1759078.4536, "trades": 10515, "taker_buy_base": 2280149.41, "taker_buy_quote": 876560.0733 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.381, "high": 0.398, "low": 0.374, "close": 0.387, "volume": 3333077.73, "close_time": 1768003199999, "quote_volume": 1284939.73103, "trades": 8614, "taker_buy_base": 1636526.75, "taker_buy_quote": 632637.00346 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.388, "low": 0.374, "close": 0.379, "volume": 1265245.1, "close_time": 1768089599999, "quote_volume": 482428.25786, "trades": 3638, "taker_buy_base": 611026.34, "taker_buy_quote": 233290.7169 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.378, "high": 0.388, "low": 0.369, "close": 0.376, "volume": 2266115.36, "close_time": 1768175999999, "quote_volume": 861576.99597, "trades": 6952, "taker_buy_base": 1036247.45, "taker_buy_quote": 394626.70141 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.375, "high": 0.393, "low": 0.365, "close": 0.368, "volume": 4465942.93, "close_time": 1768262399999, "quote_volume": 1678819.36669, "trades": 12234, "taker_buy_base": 2111597.05, "taker_buy_quote": 795291.13087 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.368, "high": 0.435, "low": 0.366, "close": 0.42, "volume": 10325538.44, "close_time": 1768348799999, "quote_volume": 4108421.77495, "trades": 18296, "taker_buy_base": 5217725.74, "taker_buy_quote": 2075895.90278 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.43, "low": 0.406, "close": 0.411, "volume": 11507879.17, "close_time": 1768435199999, "quote_volume": 4808603.54647, "trades": 19985, "taker_buy_base": 5153813.43, "taker_buy_quote": 2154260.70345 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.375, "close": 0.386, "volume": 5414803.87, "close_time": 1768521599999, "quote_volume": 2121200.80063, "trades": 11261, "taker_buy_base": 2467661.88, "taker_buy_quote": 967832.25063 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.389, "low": 0.369, "close": 0.388, "volume": 3053344.79, "close_time": 1768607999999, "quote_volume": 1161988.7252, "trades": 6581, "taker_buy_base": 1401463.21, "taker_buy_quote": 534889.79323 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.389, "low": 0.378, "close": 0.379, "volume": 1626565.45, "close_time": 1768694399999, "quote_volume": 626416.75206, "trades": 4150, "taker_buy_base": 806964.35, "taker_buy_quote": 311060.15319 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.378, "high": 0.386, "low": 0.35, "close": 0.352, "volume": 2519921.87, "close_time": 1768780799999, "quote_volume": 937406.72534, "trades": 6248, "taker_buy_base": 1213178.49, "taker_buy_quote": 451633.80057 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.357, "low": 0.31, "close": 0.353, "volume": 7190242.49, "close_time": 1768867199999, "quote_volume": 2425137.514, "trades": 14079, "taker_buy_base": 3774438.18, "taker_buy_quote": 1275682.85922 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.355, "low": 0.325, "close": 0.329, "volume": 3873022.71, "close_time": 1768953599999, "quote_volume": 1311632.92265, "trades": 9007, "taker_buy_base": 1793924.0, "taker_buy_quote": 608340.20984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.351, "low": 0.322, "close": 0.338, "volume": 5826546.98, "close_time": 1769039999999, "quote_volume": 1961732.4651, "trades": 13573, "taker_buy_base": 3064998.09, "taker_buy_quote": 1033195.58975 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.338, "high": 0.344, "low": 0.326, "close": 0.333, "volume": 3748516.58, "close_time": 1769126399999, "quote_volume": 1261057.6085, "trades": 8052, "taker_buy_base": 1859568.14, "taker_buy_quote": 626409.59762 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.333, "high": 0.348, "low": 0.326, "close": 0.335, "volume": 4423477.94, "close_time": 1769212799999, "quote_volume": 1491136.40848, "trades": 8701, "taker_buy_base": 2230752.4, "taker_buy_quote": 752096.14007 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.34, "low": 0.331, "close": 0.334, "volume": 2082944.38, "close_time": 1769299199999, "quote_volume": 698474.65736, "trades": 4706, "taker_buy_base": 1087597.22, "taker_buy_quote": 364852.035 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.334, "high": 0.336, "low": 0.309, "close": 0.318, "volume": 4486093.86, "close_time": 1769385599999, "quote_volume": 1446643.43328, "trades": 8414, "taker_buy_base": 2217261.17, "taker_buy_quote": 715087.73784 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.336, "low": 0.317, "close": 0.328, "volume": 4245598.28, "close_time": 1769471999999, "quote_volume": 1388873.36843, "trades": 8028, "taker_buy_base": 2134507.39, "taker_buy_quote": 698873.96835 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.334, "low": 0.322, "close": 0.324, "volume": 2968458.93, "close_time": 1769558399999, "quote_volume": 970994.2144, "trades": 6010, "taker_buy_base": 1390519.05, "taker_buy_quote": 455123.22054 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.329, "low": 0.313, "close": 0.32, "volume": 3070310.19, "close_time": 1769644799999, "quote_volume": 985652.24888, "trades": 7755, "taker_buy_base": 1552607.8, "taker_buy_quote": 498804.15427 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.32, "high": 0.322, "low": 0.286, "close": 0.295, "volume": 4342278.94, "close_time": 1769731199999, "quote_volume": 1303628.95221, "trades": 9242, "taker_buy_base": 1960192.11, "taker_buy_quote": 588847.50637 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.296, "high": 0.298, "low": 0.28, "close": 0.288, "volume": 6702369.8, "close_time": 1769817599999, "quote_volume": 1941489.07682, "trades": 11675, "taker_buy_base": 3233010.51, "taker_buy_quote": 937423.17242 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.288, "high": 0.288, "low": 0.225, "close": 0.254, "volume": 7583448.47, "close_time": 1769903999999, "quote_volume": 1947910.84691, "trades": 11590, "taker_buy_base": 3462617.64, "taker_buy_quote": 883683.25699 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.263, "low": 0.239, "close": 0.245, "volume": 4882009.67, "close_time": 1769990399999, "quote_volume": 1228879.22085, "trades": 9684, "taker_buy_base": 2625706.43, "taker_buy_quote": 660598.96308 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.246, "high": 0.265, "low": 0.24, "close": 0.255, "volume": 5391011.93, "close_time": 1770076799999, "quote_volume": 1361277.52674, "trades": 9486, "taker_buy_base": 2770415.69, "taker_buy_quote": 698299.14372 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.255, "high": 0.266, "low": 0.241, "close": 0.25, "volume": 5113120.35, "close_time": 1770163199999, "quote_volume": 1296238.82448, "trades": 9260, "taker_buy_base": 2599718.29, "taker_buy_quote": 660037.4678 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.25, "high": 0.256, "low": 0.241, "close": 0.248, "volume": 4650244.1, "close_time": 1770249599999, "quote_volume": 1155592.50487, "trades": 7566, "taker_buy_base": 2377877.94, "taker_buy_quote": 591176.83795 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.248, "high": 0.251, "low": 0.205, "close": 0.207, "volume": 8220639.45, "close_time": 1770335999999, "quote_volume": 1849892.90146, "trades": 14626, "taker_buy_base": 3935625.4, "taker_buy_quote": 884582.89 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.246, "low": 0.179, "close": 0.234, "volume": 11130547.18, "close_time": 1770422399999, "quote_volume": 2416139.51404, "trades": 17542, "taker_buy_base": 5413532.89, "taker_buy_quote": 1172883.59337 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.234, "high": 0.239, "low": 0.223, "close": 0.234, "volume": 7725097.75, "close_time": 1770508799999, "quote_volume": 1789318.33868, "trades": 13008, "taker_buy_base": 3444324.83, "taker_buy_quote": 798405.56368 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.235, "low": 0.224, "close": 0.228, "volume": 4982794.62, "close_time": 1770595199999, "quote_volume": 1146016.61556, "trades": 6818, "taker_buy_base": 2375153.42, "taker_buy_quote": 546471.35052 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.228, "high": 0.231, "low": 0.217, "close": 0.226, "volume": 7591598.08, "close_time": 1770681599999, "quote_volume": 1708457.55409, "trades": 12144, "taker_buy_base": 3303009.54, "taker_buy_quote": 743010.0931 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.227, "high": 0.228, "low": 0.211, "close": 0.216, "volume": 7052940.56, "close_time": 1770767999999, "quote_volume": 1541628.32833, "trades": 9578, "taker_buy_base": 3148672.42, "taker_buy_quote": 688821.15965 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.22, "low": 0.203, "close": 0.207, "volume": 6680251.2, "close_time": 1770854399999, "quote_volume": 1404590.10263, "trades": 8004, "taker_buy_base": 3217579.36, "taker_buy_quote": 676386.63246 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.208, "high": 0.217, "low": 0.206, "close": 0.216, "volume": 7788925.53, "close_time": 1770940799999, "quote_volume": 1649760.08737, "trades": 7928, "taker_buy_base": 3921233.31, "taker_buy_quote": 830403.17275 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.224, "low": 0.212, "close": 0.221, "volume": 4223845.72, "close_time": 1771027199999, "quote_volume": 917056.00176, "trades": 6873, "taker_buy_base": 2200155.35, "taker_buy_quote": 477827.09433 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.263, "low": 0.221, "close": 0.255, "volume": 9065672.76, "close_time": 1771113599999, "quote_volume": 2187959.88041, "trades": 13031, "taker_buy_base": 5030438.28, "taker_buy_quote": 1211264.20801 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.254, "high": 0.256, "low": 0.226, "close": 0.231, "volume": 7393993.65, "close_time": 1771199999999, "quote_volume": 1770345.65175, "trades": 12784, "taker_buy_base": 3610281.42, "taker_buy_quote": 864490.47297 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.238, "low": 0.227, "close": 0.236, "volume": 4069668.39, "close_time": 1771286399999, "quote_volume": 948470.41166, "trades": 7414, "taker_buy_base": 2031327.42, "taker_buy_quote": 473811.50904 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.239, "low": 0.23, "close": 0.23, "volume": 4426329.97, "close_time": 1771372799999, "quote_volume": 1032780.81056, "trades": 7749, "taker_buy_base": 2278039.6, "taker_buy_quote": 532110.05167 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.234, "low": 0.22, "close": 0.221, "volume": 5575523.65, "close_time": 1771459199999, "quote_volume": 1269973.31399, "trades": 7981, "taker_buy_base": 2953392.26, "taker_buy_quote": 673273.09748 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.222, "high": 0.224, "low": 0.214, "close": 0.217, "volume": 4267675.51, "close_time": 1771545599999, "quote_volume": 934101.00736, "trades": 6072, "taker_buy_base": 2162488.06, "taker_buy_quote": 473479.03516 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.228, "low": 0.213, "close": 0.226, "volume": 7131554.69, "close_time": 1771631999999, "quote_volume": 1577840.46613, "trades": 10261, "taker_buy_base": 3534170.43, "taker_buy_quote": 782387.13444 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.226, "high": 0.23, "low": 0.221, "close": 0.221, "volume": 4940845.98, "close_time": 1771718399999, "quote_volume": 1112936.62934, "trades": 6865, "taker_buy_base": 2361178.64, "taker_buy_quote": 532337.89273 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.221, "low": 0.21, "close": 0.211, "volume": 5243175.32, "close_time": 1771804799999, "quote_volume": 1122969.1172, "trades": 7394, "taker_buy_base": 2643155.0, "taker_buy_quote": 566260.18121 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.212, "high": 0.214, "low": 0.198, "close": 0.2, "volume": 10798346.69, "close_time": 1771891199999, "quote_volume": 2210635.55175, "trades": 12464, "taker_buy_base": 5078805.7, "taker_buy_quote": 1039443.89919 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.202, "low": 0.193, "close": 0.195, "volume": 8011215.95, "close_time": 1771977599999, "quote_volume": 1588679.17132, "trades": 9688, "taker_buy_base": 4047780.95, "taker_buy_quote": 802512.42701 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.195, "high": 0.23, "low": 0.193, "close": 0.215, "volume": 18272319.16, "close_time": 1772063999999, "quote_volume": 3835397.04079, "trades": 17336, "taker_buy_base": 9129494.52, "taker_buy_quote": 1916401.05476 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.214, "high": 0.219, "low": 0.203, "close": 0.209, "volume": 11841458.05, "close_time": 1772150399999, "quote_volume": 2509066.7571, "trades": 11721, "taker_buy_base": 5960693.43, "taker_buy_quote": 1263967.55285 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.215, "low": 0.2, "close": 0.203, "volume": 9077392.47, "close_time": 1772236799999, "quote_volume": 1891660.4671, "trades": 9580, "taker_buy_base": 4442013.68, "taker_buy_quote": 925439.95213 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.181, "close": 0.195, "volume": 13885837.55, "close_time": 1772323199999, "quote_volume": 2643190.86134, "trades": 13543, "taker_buy_base": 6882035.51, "taker_buy_quote": 1310329.87569 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.206, "low": 0.184, "close": 0.19, "volume": 13245888.45, "close_time": 1772409599999, "quote_volume": 2574484.9471, "trades": 12840, "taker_buy_base": 6602280.51, "taker_buy_quote": 1283549.93013 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.21, "low": 0.188, "close": 0.201, "volume": 13801517.33, "close_time": 1772495999999, "quote_volume": 2732408.88898, "trades": 13345, "taker_buy_base": 6895475.45, "taker_buy_quote": 1365892.65816 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.207, "low": 0.195, "close": 0.204, "volume": 13422863.84, "close_time": 1772582399999, "quote_volume": 2687471.71568, "trades": 12550, "taker_buy_base": 6574050.45, "taker_buy_quote": 1317179.48168 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.223, "low": 0.201, "close": 0.214, "volume": 12047796.92, "close_time": 1772668799999, "quote_volume": 2531456.7574, "trades": 12070, "taker_buy_base": 5962818.61, "taker_buy_quote": 1252934.65767 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.215, "high": 0.223, "low": 0.207, "close": 0.215, "volume": 9931566.38, "close_time": 1772755199999, "quote_volume": 2124410.02007, "trades": 10946, "taker_buy_base": 4889265.94, "taker_buy_quote": 1045821.63537 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.218, "low": 0.186, "close": 0.188, "volume": 11598178.27, "close_time": 1772841599999, "quote_volume": 2312610.07832, "trades": 9856, "taker_buy_base": 5360135.34, "taker_buy_quote": 1068753.21448 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.189, "low": 0.174, "close": 0.178, "volume": 6768211.3, "close_time": 1772927999999, "quote_volume": 1226388.34508, "trades": 4648, "taker_buy_base": 3221775.17, "taker_buy_quote": 584082.33009 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.177, "high": 0.182, "low": 0.173, "close": 0.177, "volume": 6657233.11, "close_time": 1773014399999, "quote_volume": 1184391.67874, "trades": 4233, "taker_buy_base": 3285086.17, "taker_buy_quote": 584697.95935 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.178, "high": 0.182, "low": 0.17, "close": 0.171, "volume": 9394779.82, "close_time": 1773100799999, "quote_volume": 1665747.43084, "trades": 6290, "taker_buy_base": 4650693.22, "taker_buy_quote": 825467.48884 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.176, "low": 0.162, "close": 0.164, "volume": 8069137.69, "close_time": 1773187199999, "quote_volume": 1369600.3618, "trades": 6812, "taker_buy_base": 3755660.09, "taker_buy_quote": 638087.28692 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.173, "low": 0.162, "close": 0.167, "volume": 6655090.75, "close_time": 1773273599999, "quote_volume": 1112727.84871, "trades": 5309, "taker_buy_base": 3315234.31, "taker_buy_quote": 554314.85489 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.166, "high": 0.172, "low": 0.163, "close": 0.17, "volume": 4710918.56, "close_time": 1773359999999, "quote_volume": 784865.72144, "trades": 3540, "taker_buy_base": 2394153.54, "taker_buy_quote": 399418.41366 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.182, "low": 0.165, "close": 0.168, "volume": 10294986.56, "close_time": 1773446399999, "quote_volume": 1778451.96373, "trades": 6833, "taker_buy_base": 4670604.29, "taker_buy_quote": 807133.08694 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.17, "low": 0.164, "close": 0.167, "volume": 4632832.26, "close_time": 1773532799999, "quote_volume": 768342.03332, "trades": 4051, "taker_buy_base": 2449674.22, "taker_buy_quote": 406387.03703 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.167, "high": 0.171, "low": 0.164, "close": 0.17, "volume": 4396186.41, "close_time": 1773619199999, "quote_volume": 734898.87161, "trades": 3867, "taker_buy_base": 2160986.64, "taker_buy_quote": 361217.83454 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.193, "low": 0.169, "close": 0.19, "volume": 16772602.77, "close_time": 1773705599999, "quote_volume": 3107600.81412, "trades": 11667, "taker_buy_base": 8537682.7, "taker_buy_quote": 1581744.70104 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.192, "low": 0.182, "close": 0.189, "volume": 8846737.1, "close_time": 1773791999999, "quote_volume": 1659126.21872, "trades": 8880, "taker_buy_base": 4576828.05, "taker_buy_quote": 858526.65175 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.194, "low": 0.174, "close": 0.18, "volume": 7171937.94, "close_time": 1773878399999, "quote_volume": 1311849.82871, "trades": 7353, "taker_buy_base": 3440259.89, "taker_buy_quote": 629203.01843 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.18, "high": 0.182, "low": 0.17, "close": 0.173, "volume": 5630669.02, "close_time": 1773964799999, "quote_volume": 983462.66466, "trades": 5027, "taker_buy_base": 2708073.14, "taker_buy_quote": 472766.38476 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.182, "low": 0.173, "close": 0.179, "volume": 8828037.07, "close_time": 1774051199999, "quote_volume": 1566886.17789, "trades": 6148, "taker_buy_base": 4295459.08, "taker_buy_quote": 762516.81297 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.179, "high": 0.183, "low": 0.173, "close": 0.174, "volume": 6485129.91, "close_time": 1774137599999, "quote_volume": 1166848.99229, "trades": 4471, "taker_buy_base": 2988996.56, "taker_buy_quote": 537835.45112 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.178, "low": 0.167, "close": 0.172, "volume": 7750773.73, "close_time": 1774223999999, "quote_volume": 1343980.64501, "trades": 5499, "taker_buy_base": 3835848.01, "taker_buy_quote": 665585.08459 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.194, "low": 0.171, "close": 0.186, "volume": 11802019.32, "close_time": 1774310399999, "quote_volume": 2123602.75791, "trades": 9395, "taker_buy_base": 5648332.66, "taker_buy_quote": 1016591.65544 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.187, "high": 0.196, "low": 0.184, "close": 0.193, "volume": 5693166.34, "close_time": 1774396799999, "quote_volume": 1072018.97072, "trades": 5955, "taker_buy_base": 2689169.78, "taker_buy_quote": 507434.89207 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.202, "low": 0.189, "close": 0.19, "volume": 8496644.05, "close_time": 1774483199999, "quote_volume": 1661695.75299, "trades": 8554, "taker_buy_base": 4442073.28, "taker_buy_quote": 868275.3999 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.184, "close": 0.187, "volume": 5917748.07, "close_time": 1774569599999, "quote_volume": 1112008.98779, "trades": 6467, "taker_buy_base": 2735350.67, "taker_buy_quote": 514194.61598 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.189, "low": 0.169, "close": 0.17, "volume": 8369588.22, "close_time": 1774655999999, "quote_volume": 1481513.52888, "trades": 9212, "taker_buy_base": 3887872.78, "taker_buy_quote": 687463.37849 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.17, "high": 0.182, "low": 0.17, "close": 0.176, "volume": 4324852.97, "close_time": 1774742399999, "quote_volume": 764038.01319, "trades": 4909, "taker_buy_base": 1893838.53, "taker_buy_quote": 334756.03548 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.175, "high": 0.176, "low": 0.167, "close": 0.172, "volume": 3362248.95, "close_time": 1774828799999, "quote_volume": 581578.8265, "trades": 3035, "taker_buy_base": 1516837.75, "taker_buy_quote": 262330.96539 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.181, "low": 0.172, "close": 0.177, "volume": 4150850.04, "close_time": 1774915199999, "quote_volume": 736676.63551, "trades": 4971, "taker_buy_base": 1822697.14, "taker_buy_quote": 323745.20023 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.176, "high": 0.181, "low": 0.173, "close": 0.179, "volume": 3629890.92, "close_time": 1775001599999, "quote_volume": 645931.7046, "trades": 4599, "taker_buy_base": 1826189.8, "taker_buy_quote": 325269.65112 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.188, "low": 0.177, "close": 0.181, "volume": 4043115.28, "close_time": 1775087999999, "quote_volume": 743176.62509, "trades": 5873, "taker_buy_base": 1853058.65, "taker_buy_quote": 340674.55227 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.181, "high": 0.183, "low": 0.174, "close": 0.179, "volume": 4688369.74, "close_time": 1775174399999, "quote_volume": 831781.17267, "trades": 4945, "taker_buy_base": 2386150.13, "taker_buy_quote": 423570.60718 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.18, "high": 0.185, "low": 0.178, "close": 0.182, "volume": 4635597.93, "close_time": 1775260799999, "quote_volume": 843172.99637, "trades": 3593, "taker_buy_base": 2350725.76, "taker_buy_quote": 427984.66665 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.184, "low": 0.177, "close": 0.182, "volume": 3545495.14, "close_time": 1775347199999, "quote_volume": 638364.62436, "trades": 2940, "taker_buy_base": 1817672.56, "taker_buy_quote": 327169.48271 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.183, "low": 0.174, "close": 0.182, "volume": 2329036.96, "close_time": 1775433599999, "quote_volume": 413492.81882, "trades": 2778, "taker_buy_base": 1132624.71, "taker_buy_quote": 201032.50957 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.182, "high": 0.192, "low": 0.178, "close": 0.179, "volume": 5230152.89, "close_time": 1775519999999, "quote_volume": 969257.12361, "trades": 6020, "taker_buy_base": 2352067.33, "taker_buy_quote": 437948.87439 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.204, "low": 0.177, "close": 0.199, "volume": 6138335.59, "close_time": 1775606399999, "quote_volume": 1144255.10596, "trades": 5914, "taker_buy_base": 3221902.52, "taker_buy_quote": 600788.10016 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.202, "low": 0.192, "close": 0.194, "volume": 6836629.59, "close_time": 1775692799999, "quote_volume": 1347386.56133, "trades": 6422, "taker_buy_base": 3652410.46, "taker_buy_quote": 719076.39841 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.207, "low": 0.189, "close": 0.199, "volume": 4892606.99, "close_time": 1775779199999, "quote_volume": 958487.00615, "trades": 5422, "taker_buy_base": 2293104.07, "taker_buy_quote": 449515.99672 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.199, "high": 0.202, "low": 0.195, "close": 0.198, "volume": 2741492.16, "close_time": 1775865599999, "quote_volume": 543615.34818, "trades": 3228, "taker_buy_base": 1367967.59, "taker_buy_quote": 271155.33326 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.198, "high": 0.205, "low": 0.192, "close": 0.199, "volume": 2082889.37, "close_time": 1775951999999, "quote_volume": 409885.17424, "trades": 3535, "taker_buy_base": 996830.12, "taker_buy_quote": 196311.82335 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.199, "high": 0.199, "low": 0.187, "close": 0.188, "volume": 2003011.95, "close_time": 1776038399999, "quote_volume": 381755.30326, "trades": 2770, "taker_buy_base": 895220.37, "taker_buy_quote": 170579.04801 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.187, "high": 0.203, "low": 0.186, "close": 0.202, "volume": 3139476.29, "close_time": 1776124799999, "quote_volume": 599425.28, "trades": 4374, "taker_buy_base": 1466603.78, "taker_buy_quote": 280664.17228 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.202, "high": 0.204, "low": 0.191, "close": 0.193, "volume": 2993402.36, "close_time": 1776211199999, "quote_volume": 587649.79154, "trades": 4792, "taker_buy_base": 1293435.49, "taker_buy_quote": 253880.85878 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.194, "high": 0.203, "low": 0.19, "close": 0.2, "volume": 2100000.66, "close_time": 1776297599999, "quote_volume": 413833.86214, "trades": 3562, "taker_buy_base": 1008756.52, "taker_buy_quote": 198885.53536 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2, "high": 0.227, "low": 0.2, "close": 0.219, "volume": 5238563.8, "close_time": 1776383999999, "quote_volume": 1120950.8799, "trades": 8359, "taker_buy_base": 2572505.76, "taker_buy_quote": 551325.5187 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.218, "high": 0.226, "low": 0.21, "close": 0.215, "volume": 2728474.35, "close_time": 1776470399999, "quote_volume": 595302.9213, "trades": 4468, "taker_buy_base": 1362597.9, "taker_buy_quote": 298007.48626 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.214, "high": 0.217, "low": 0.202, "close": 0.203, "volume": 1653436.82, "close_time": 1776556799999, "quote_volume": 345731.25406, "trades": 2297, "taker_buy_base": 688214.5, "taker_buy_quote": 144079.27705 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.203, "high": 0.208, "low": 0.192, "close": 0.195, "volume": 1770527.26, "close_time": 1776643199999, "quote_volume": 355028.04109, "trades": 2914, "taker_buy_base": 860460.94, "taker_buy_quote": 172957.618 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.194, "high": 0.203, "low": 0.194, "close": 0.2, "volume": 1694446.73, "close_time": 1776729599999, "quote_volume": 337888.36155, "trades": 2145, "taker_buy_base": 685752.58, "taker_buy_quote": 136808.8897 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2, "high": 0.202, "low": 0.191, "close": 0.196, "volume": 1225143.02, "close_time": 1776815999999, "quote_volume": 242603.51692, "trades": 2106, "taker_buy_base": 518828.9, "taker_buy_quote": 102810.02423 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.196, "high": 0.205, "low": 0.19, "close": 0.19, "volume": 2814941.41, "close_time": 1776902399999, "quote_volume": 558931.17018, "trades": 4099, "taker_buy_base": 1295607.7, "taker_buy_quote": 257551.05425 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.189, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 712860.35, "close_time": 1776988799999, "quote_volume": 133780.6557, "trades": 812, "taker_buy_base": 406959.02, "taker_buy_quote": 76319.15963 } ] } }, "last_update": "2026-04-23T05:16:40.180224" }