{ "symbol": "0GUSDT", "fetched_at": "2026-04-10T08:57:16.571512", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.167, "high": 2.196, "low": 2.15, "close": 2.157, "volume": 299990.79, "close_time": 1760259599999, "quote_volume": 653296.97955, "trades": 1841, "taker_buy_base": 153108.26, "taker_buy_quote": 333552.40237 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.156, "high": 2.172, "low": 2.137, "close": 2.167, "volume": 159155.39, "close_time": 1760263199999, "quote_volume": 342941.88082, "trades": 1141, "taker_buy_base": 81066.5, "taker_buy_quote": 174686.63449 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.168, "high": 2.176, "low": 2.134, "close": 2.152, "volume": 294498.67, "close_time": 1760266799999, "quote_volume": 633792.86685, "trades": 1832, "taker_buy_base": 149653.26, "taker_buy_quote": 321978.67907 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.152, "high": 2.181, "low": 2.15, "close": 2.162, "volume": 122392.97, "close_time": 1760270399999, "quote_volume": 265230.43123, "trades": 1280, "taker_buy_base": 66712.59, "taker_buy_quote": 144578.98381 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.163, "high": 2.203, "low": 2.163, "close": 2.18, "volume": 321637.5, "close_time": 1760273999999, "quote_volume": 702884.08512, "trades": 2137, "taker_buy_base": 180874.94, "taker_buy_quote": 395438.97632 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.18, "high": 2.182, "low": 2.11, "close": 2.113, "volume": 288991.41, "close_time": 1760277599999, "quote_volume": 619620.09943, "trades": 1923, "taker_buy_base": 131879.96, "taker_buy_quote": 282614.59646 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.112, "high": 2.203, "low": 2.104, "close": 2.176, "volume": 383774.26, "close_time": 1760281199999, "quote_volume": 822664.68925, "trades": 3472, "taker_buy_base": 194803.9, "taker_buy_quote": 417548.34177 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.178, "high": 2.256, "low": 2.174, "close": 2.243, "volume": 430420.29, "close_time": 1760284799999, "quote_volume": 952908.86214, "trades": 3220, "taker_buy_base": 197099.11, "taker_buy_quote": 436482.69566 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.246, "high": 2.296, "low": 2.242, "close": 2.27, "volume": 285343.33, "close_time": 1760288399999, "quote_volume": 646500.85637, "trades": 2622, "taker_buy_base": 133007.55, "taker_buy_quote": 301229.76454 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.269, "high": 2.298, "low": 2.266, "close": 2.285, "volume": 222465.39, "close_time": 1760291999999, "quote_volume": 507407.7143, "trades": 2027, "taker_buy_base": 114144.79, "taker_buy_quote": 260384.37997 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.285, "high": 2.293, "low": 2.257, "close": 2.268, "volume": 121289.39, "close_time": 1760295599999, "quote_volume": 275586.0029, "trades": 1114, "taker_buy_base": 62737.3, "taker_buy_quote": 142595.3709 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.27, "high": 2.304, "low": 2.27, "close": 2.303, "volume": 65058.11, "close_time": 1760299199999, "quote_volume": 149039.02161, "trades": 989, "taker_buy_base": 35238.03, "taker_buy_quote": 80734.54425 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.302, "high": 2.328, "low": 2.289, "close": 2.302, "volume": 155488.78, "close_time": 1760302799999, "quote_volume": 358411.73724, "trades": 1486, "taker_buy_base": 80077.54, "taker_buy_quote": 184529.06496 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.3, "high": 2.306, "low": 2.267, "close": 2.287, "volume": 183677.92, "close_time": 1760306399999, "quote_volume": 419697.69669, "trades": 1832, "taker_buy_base": 99166.24, "taker_buy_quote": 226664.86962 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.289, "high": 2.309, "low": 2.253, "close": 2.292, "volume": 173028.92, "close_time": 1760309999999, "quote_volume": 394285.9516, "trades": 1961, "taker_buy_base": 89954.74, "taker_buy_quote": 204872.84477 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.293, "high": 2.294, "low": 2.255, "close": 2.288, "volume": 130021.8, "close_time": 1760313599999, "quote_volume": 295617.34482, "trades": 1521, "taker_buy_base": 82154.37, "taker_buy_quote": 186729.44229 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.288, "high": 2.294, "low": 2.22, "close": 2.239, "volume": 270052.68, "close_time": 1760317199999, "quote_volume": 606592.24541, "trades": 3030, "taker_buy_base": 129853.6, "taker_buy_quote": 291796.7002 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.238, "high": 2.262, "low": 2.226, "close": 2.257, "volume": 116757.17, "close_time": 1760320799999, "quote_volume": 262001.37506, "trades": 1472, "taker_buy_base": 51722.18, "taker_buy_quote": 115941.47477 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.26, "high": 2.268, "low": 2.212, "close": 2.215, "volume": 222798.59, "close_time": 1760324399999, "quote_volume": 495465.05134, "trades": 2069, "taker_buy_base": 82534.44, "taker_buy_quote": 183464.99326 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.216, "high": 2.235, "low": 2.207, "close": 2.21, "volume": 144604.0, "close_time": 1760327999999, "quote_volume": 320870.39644, "trades": 1359, "taker_buy_base": 72362.2, "taker_buy_quote": 160545.50594 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.212, "high": 2.263, "low": 2.211, "close": 2.254, "volume": 135983.49, "close_time": 1760331599999, "quote_volume": 304352.06372, "trades": 1448, "taker_buy_base": 68957.04, "taker_buy_quote": 154257.63924 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.252, "high": 2.288, "low": 2.242, "close": 2.261, "volume": 126552.45, "close_time": 1760335199999, "quote_volume": 286024.22859, "trades": 1326, "taker_buy_base": 55162.72, "taker_buy_quote": 124660.28597 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.26, "high": 2.315, "low": 2.247, "close": 2.311, "volume": 199662.02, "close_time": 1760338799999, "quote_volume": 457369.77039, "trades": 1883, "taker_buy_base": 109260.03, "taker_buy_quote": 250225.26857 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.311, "high": 2.316, "low": 2.266, "close": 2.266, "volume": 156923.0, "close_time": 1760342399999, "quote_volume": 359446.90049, "trades": 1704, "taker_buy_base": 69911.57, "taker_buy_quote": 160126.20694 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.265, "high": 2.346, "low": 2.265, "close": 2.341, "volume": 544190.66, "close_time": 1760345999999, "quote_volume": 1256454.26182, "trades": 4767, "taker_buy_base": 343816.59, "taker_buy_quote": 793409.63893 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.34, "high": 2.344, "low": 2.31, "close": 2.313, "volume": 173140.78, "close_time": 1760349599999, "quote_volume": 402827.60966, "trades": 1753, "taker_buy_base": 81333.93, "taker_buy_quote": 189306.33888 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.314, "high": 2.325, "low": 2.287, "close": 2.298, "volume": 148027.05, "close_time": 1760353199999, "quote_volume": 341675.38447, "trades": 1596, "taker_buy_base": 68634.95, "taker_buy_quote": 158316.40154 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.298, "high": 2.3, "low": 2.23, "close": 2.249, "volume": 266986.77, "close_time": 1760356799999, "quote_volume": 604512.00048, "trades": 2596, "taker_buy_base": 131442.69, "taker_buy_quote": 297426.83016 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.247, "high": 2.28, "low": 2.23, "close": 2.258, "volume": 156014.64, "close_time": 1760360399999, "quote_volume": 352149.63549, "trades": 1617, "taker_buy_base": 80251.12, "taker_buy_quote": 181211.11864 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.258, "high": 2.322, "low": 2.235, "close": 2.31, "volume": 369339.46, "close_time": 1760363999999, "quote_volume": 842630.37569, "trades": 3257, "taker_buy_base": 182441.95, "taker_buy_quote": 416084.48235 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.308, "high": 2.316, "low": 2.24, "close": 2.251, "volume": 258346.65, "close_time": 1760367599999, "quote_volume": 587030.05178, "trades": 2474, "taker_buy_base": 129044.96, "taker_buy_quote": 293268.47751 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.251, "high": 2.302, "low": 2.249, "close": 2.273, "volume": 130843.38, "close_time": 1760371199999, "quote_volume": 298294.13779, "trades": 1538, "taker_buy_base": 67345.6, "taker_buy_quote": 153570.24357 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.274, "high": 2.297, "low": 2.249, "close": 2.276, "volume": 168311.46, "close_time": 1760374799999, "quote_volume": 381546.99406, "trades": 1910, "taker_buy_base": 91803.69, "taker_buy_quote": 208099.50606 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.277, "high": 2.326, "low": 2.264, "close": 2.326, "volume": 158042.29, "close_time": 1760378399999, "quote_volume": 361800.79618, "trades": 1623, "taker_buy_base": 88741.55, "taker_buy_quote": 203296.36737 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.324, "high": 2.343, "low": 2.298, "close": 2.317, "volume": 194090.33, "close_time": 1760381999999, "quote_volume": 449906.06826, "trades": 1809, "taker_buy_base": 94194.09, "taker_buy_quote": 218450.32487 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.316, "high": 2.351, "low": 2.309, "close": 2.342, "volume": 125717.7, "close_time": 1760385599999, "quote_volume": 293389.35056, "trades": 1226, "taker_buy_base": 67319.22, "taker_buy_quote": 157135.5853 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.342, "high": 2.367, "low": 2.334, "close": 2.365, "volume": 138873.89, "close_time": 1760389199999, "quote_volume": 326781.89328, "trades": 1126, "taker_buy_base": 69491.77, "taker_buy_quote": 163482.27353 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.364, "high": 2.373, "low": 2.328, "close": 2.335, "volume": 113905.74, "close_time": 1760392799999, "quote_volume": 267974.15993, "trades": 965, "taker_buy_base": 53727.76, "taker_buy_quote": 126448.16051 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.334, "high": 2.361, "low": 2.328, "close": 2.352, "volume": 149494.9, "close_time": 1760396399999, "quote_volume": 349420.19365, "trades": 1056, "taker_buy_base": 62615.35, "taker_buy_quote": 146281.7047 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.352, "high": 2.374, "low": 2.347, "close": 2.353, "volume": 111927.26, "close_time": 1760399999999, "quote_volume": 264461.69947, "trades": 843, "taker_buy_base": 63924.27, "taker_buy_quote": 151054.76544 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.355, "high": 2.357, "low": 2.333, "close": 2.342, "volume": 83545.24, "close_time": 1760403599999, "quote_volume": 195608.72937, "trades": 788, "taker_buy_base": 41654.51, "taker_buy_quote": 97499.58614 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.34, "high": 2.348, "low": 2.306, "close": 2.31, "volume": 128667.49, "close_time": 1760407199999, "quote_volume": 299090.2626, "trades": 1192, "taker_buy_base": 56847.55, "taker_buy_quote": 132107.5768 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.31, "high": 2.31, "low": 2.271, "close": 2.272, "volume": 132502.99, "close_time": 1760410799999, "quote_volume": 302789.31894, "trades": 1097, "taker_buy_base": 59590.08, "taker_buy_quote": 136077.26649 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.272, "high": 2.344, "low": 2.24, "close": 2.322, "volume": 463633.28, "close_time": 1760414399999, "quote_volume": 1060572.17007, "trades": 4089, "taker_buy_base": 289567.85, "taker_buy_quote": 662349.4765 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.324, "high": 2.338, "low": 2.278, "close": 2.316, "volume": 291863.47, "close_time": 1760417999999, "quote_volume": 673747.90659, "trades": 2378, "taker_buy_base": 152140.47, "taker_buy_quote": 351050.86689 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.317, "high": 2.357, "low": 2.288, "close": 2.288, "volume": 222956.12, "close_time": 1760421599999, "quote_volume": 519719.61929, "trades": 2244, "taker_buy_base": 113762.78, "taker_buy_quote": 265145.86403 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.287, "high": 2.303, "low": 2.202, "close": 2.236, "volume": 317679.46, "close_time": 1760425199999, "quote_volume": 716200.69271, "trades": 3047, "taker_buy_base": 164989.75, "taker_buy_quote": 372040.7184 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.235, "high": 2.245, "low": 2.156, "close": 2.165, "volume": 335149.23, "close_time": 1760428799999, "quote_volume": 738421.63234, "trades": 2706, "taker_buy_base": 161245.02, "taker_buy_quote": 355263.02435 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.166, "high": 2.171, "low": 2.126, "close": 2.13, "volume": 213936.85, "close_time": 1760432399999, "quote_volume": 459617.76465, "trades": 2014, "taker_buy_base": 104467.64, "taker_buy_quote": 224415.35453 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.129, "high": 2.142, "low": 2.113, "close": 2.128, "volume": 133633.56, "close_time": 1760435999999, "quote_volume": 284350.46456, "trades": 1643, "taker_buy_base": 68910.43, "taker_buy_quote": 146661.41672 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.128, "high": 2.161, "low": 2.07, "close": 2.161, "volume": 299697.0, "close_time": 1760439599999, "quote_volume": 630560.28935, "trades": 2572, "taker_buy_base": 149724.97, "taker_buy_quote": 315084.25745 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.162, "high": 2.178, "low": 2.127, "close": 2.135, "volume": 256329.12, "close_time": 1760443199999, "quote_volume": 551989.2855, "trades": 2199, "taker_buy_base": 128772.25, "taker_buy_quote": 277493.44692 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.135, "high": 2.137, "low": 2.091, "close": 2.096, "volume": 128791.76, "close_time": 1760446799999, "quote_volume": 271490.55317, "trades": 1211, "taker_buy_base": 62360.6, "taker_buy_quote": 131502.4412 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.095, "high": 2.124, "low": 2.068, "close": 2.108, "volume": 233445.16, "close_time": 1760450399999, "quote_volume": 489577.09783, "trades": 2187, "taker_buy_base": 115353.05, "taker_buy_quote": 241993.11763 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.11, "high": 2.159, "low": 2.087, "close": 2.124, "volume": 252423.16, "close_time": 1760453999999, "quote_volume": 537900.5999, "trades": 2043, "taker_buy_base": 136796.7, "taker_buy_quote": 291545.76255 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.125, "high": 2.191, "low": 2.104, "close": 2.189, "volume": 193076.93, "close_time": 1760457599999, "quote_volume": 413923.38167, "trades": 2071, "taker_buy_base": 112594.0, "taker_buy_quote": 241157.08245 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.19, "high": 2.228, "low": 2.177, "close": 2.194, "volume": 294859.16, "close_time": 1760461199999, "quote_volume": 650204.22165, "trades": 2498, "taker_buy_base": 139154.83, "taker_buy_quote": 306890.58584 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.191, "high": 2.212, "low": 2.164, "close": 2.192, "volume": 164774.6, "close_time": 1760464799999, "quote_volume": 360535.31721, "trades": 1772, "taker_buy_base": 79118.4, "taker_buy_quote": 173225.62334 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.193, "high": 2.215, "low": 2.186, "close": 2.197, "volume": 91598.88, "close_time": 1760468399999, "quote_volume": 201179.35203, "trades": 1143, "taker_buy_base": 45255.73, "taker_buy_quote": 99370.48383 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.197, "high": 2.23, "low": 2.176, "close": 2.19, "volume": 204486.72, "close_time": 1760471999999, "quote_volume": 450455.78997, "trades": 1957, "taker_buy_base": 102475.03, "taker_buy_quote": 225680.80723 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.191, "high": 2.204, "low": 2.182, "close": 2.198, "volume": 61985.56, "close_time": 1760475599999, "quote_volume": 135959.33489, "trades": 697, "taker_buy_base": 33478.65, "taker_buy_quote": 73424.7808 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.198, "high": 2.206, "low": 2.182, "close": 2.206, "volume": 52396.69, "close_time": 1760479199999, "quote_volume": 114909.80433, "trades": 631, "taker_buy_base": 27221.25, "taker_buy_quote": 59711.80702 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.208, "high": 2.221, "low": 2.18, "close": 2.189, "volume": 98609.0, "close_time": 1760482799999, "quote_volume": 216350.15202, "trades": 862, "taker_buy_base": 43653.47, "taker_buy_quote": 95746.97013 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.189, "high": 2.21, "low": 2.185, "close": 2.194, "volume": 232273.24, "close_time": 1760486399999, "quote_volume": 510406.31193, "trades": 1411, "taker_buy_base": 118540.38, "taker_buy_quote": 260398.94809 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.194, "high": 2.194, "low": 2.148, "close": 2.17, "volume": 174244.88, "close_time": 1760489999999, "quote_volume": 376736.72046, "trades": 1368, "taker_buy_base": 81923.2, "taker_buy_quote": 177039.67097 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.17, "high": 2.174, "low": 2.129, "close": 2.142, "volume": 115197.23, "close_time": 1760493599999, "quote_volume": 246940.53826, "trades": 1081, "taker_buy_base": 47316.9, "taker_buy_quote": 101372.34334 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.142, "high": 2.182, "low": 2.136, "close": 2.145, "volume": 152624.33, "close_time": 1760497199999, "quote_volume": 329153.16571, "trades": 1316, "taker_buy_base": 71327.03, "taker_buy_quote": 153836.43812 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.147, "high": 2.206, "low": 2.13, "close": 2.202, "volume": 349847.1, "close_time": 1760500799999, "quote_volume": 754937.36762, "trades": 2476, "taker_buy_base": 212979.01, "taker_buy_quote": 459626.86836 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.202, "high": 2.212, "low": 2.17, "close": 2.198, "volume": 214271.13, "close_time": 1760504399999, "quote_volume": 470053.31598, "trades": 1591, "taker_buy_base": 102632.65, "taker_buy_quote": 225036.52531 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.199, "high": 2.203, "low": 2.141, "close": 2.145, "volume": 187335.82, "close_time": 1760507999999, "quote_volume": 406115.97565, "trades": 1538, "taker_buy_base": 98399.2, "taker_buy_quote": 213402.44154 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.142, "high": 2.148, "low": 2.111, "close": 2.141, "volume": 195010.8, "close_time": 1760511599999, "quote_volume": 415649.97808, "trades": 1634, "taker_buy_base": 93423.52, "taker_buy_quote": 199137.4116 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.14, "high": 2.147, "low": 2.126, "close": 2.142, "volume": 155128.63, "close_time": 1760515199999, "quote_volume": 331302.0984, "trades": 1612, "taker_buy_base": 81155.42, "taker_buy_quote": 173312.32504 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.143, "high": 2.176, "low": 2.136, "close": 2.144, "volume": 196023.94, "close_time": 1760518799999, "quote_volume": 422364.30538, "trades": 2047, "taker_buy_base": 90400.2, "taker_buy_quote": 194896.72252 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.145, "high": 2.15, "low": 2.114, "close": 2.122, "volume": 132309.26, "close_time": 1760522399999, "quote_volume": 281992.63355, "trades": 1386, "taker_buy_base": 64060.06, "taker_buy_quote": 136513.07152 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.121, "high": 2.132, "low": 2.111, "close": 2.128, "volume": 107079.22, "close_time": 1760525999999, "quote_volume": 227328.74765, "trades": 1151, "taker_buy_base": 51972.39, "taker_buy_quote": 110375.50064 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.128, "high": 2.132, "low": 2.094, "close": 2.111, "volume": 105864.89, "close_time": 1760529599999, "quote_volume": 223573.36108, "trades": 1281, "taker_buy_base": 44642.0, "taker_buy_quote": 94305.77954 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.112, "high": 2.129, "low": 2.089, "close": 2.125, "volume": 165759.69, "close_time": 1760533199999, "quote_volume": 350322.12556, "trades": 1534, "taker_buy_base": 79386.92, "taker_buy_quote": 167799.82177 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.125, "high": 2.138, "low": 2.078, "close": 2.123, "volume": 259964.96, "close_time": 1760536799999, "quote_volume": 548968.69227, "trades": 2179, "taker_buy_base": 128351.84, "taker_buy_quote": 271054.56524 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.123, "high": 2.154, "low": 2.12, "close": 2.129, "volume": 190932.62, "close_time": 1760540399999, "quote_volume": 408007.0529, "trades": 1898, "taker_buy_base": 95845.97, "taker_buy_quote": 204909.13799 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.13, "high": 2.191, "low": 2.121, "close": 2.137, "volume": 230674.46, "close_time": 1760543999999, "quote_volume": 496522.02999, "trades": 2905, "taker_buy_base": 111863.45, "taker_buy_quote": 240959.45907 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.137, "high": 2.14, "low": 2.087, "close": 2.099, "volume": 145998.36, "close_time": 1760547599999, "quote_volume": 307193.78035, "trades": 1861, "taker_buy_base": 55969.28, "taker_buy_quote": 117728.36649 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.098, "high": 2.106, "low": 2.074, "close": 2.101, "volume": 107591.01, "close_time": 1760551199999, "quote_volume": 224746.38448, "trades": 1307, "taker_buy_base": 57356.38, "taker_buy_quote": 119851.26217 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.101, "high": 2.128, "low": 2.086, "close": 2.122, "volume": 64113.83, "close_time": 1760554799999, "quote_volume": 134717.16963, "trades": 879, "taker_buy_base": 32499.4, "taker_buy_quote": 68299.52894 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.121, "high": 2.121, "low": 2.051, "close": 2.059, "volume": 113190.32, "close_time": 1760558399999, "quote_volume": 235792.43295, "trades": 1340, "taker_buy_base": 56840.87, "taker_buy_quote": 118504.79766 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.059, "high": 2.074, "low": 2.022, "close": 2.048, "volume": 111416.43, "close_time": 1760561999999, "quote_volume": 228056.76464, "trades": 1469, "taker_buy_base": 55146.34, "taker_buy_quote": 112809.31157 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.048, "high": 2.063, "low": 2.026, "close": 2.03, "volume": 65658.32, "close_time": 1760565599999, "quote_volume": 134233.96268, "trades": 976, "taker_buy_base": 31727.28, "taker_buy_quote": 64835.38215 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.029, "high": 2.046, "low": 2.012, "close": 2.019, "volume": 48768.7, "close_time": 1760569199999, "quote_volume": 98976.43211, "trades": 673, "taker_buy_base": 24029.11, "taker_buy_quote": 48768.52295 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.017, "high": 2.037, "low": 2.014, "close": 2.036, "volume": 55654.14, "close_time": 1760572799999, "quote_volume": 112829.0483, "trades": 696, "taker_buy_base": 25130.51, "taker_buy_quote": 50944.70755 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.038, "high": 2.039, "low": 1.992, "close": 1.996, "volume": 90932.71, "close_time": 1760576399999, "quote_volume": 182907.76399, "trades": 944, "taker_buy_base": 38225.61, "taker_buy_quote": 76880.17922 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.997, "high": 2.019, "low": 1.989, "close": 2.008, "volume": 82028.84, "close_time": 1760579999999, "quote_volume": 164152.75009, "trades": 1089, "taker_buy_base": 32850.16, "taker_buy_quote": 65736.48943 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.008, "high": 2.02, "low": 1.989, "close": 2.011, "volume": 87547.16, "close_time": 1760583599999, "quote_volume": 175364.52672, "trades": 934, "taker_buy_base": 41894.88, "taker_buy_quote": 83943.20899 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.012, "high": 2.077, "low": 2.007, "close": 2.054, "volume": 395791.26, "close_time": 1760587199999, "quote_volume": 808459.15226, "trades": 3030, "taker_buy_base": 245376.96, "taker_buy_quote": 500717.04573 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.053, "high": 2.072, "low": 2.03, "close": 2.031, "volume": 62814.85, "close_time": 1760590799999, "quote_volume": 128666.58335, "trades": 663, "taker_buy_base": 26835.39, "taker_buy_quote": 54981.36528 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.03, "high": 2.069, "low": 2.02, "close": 2.049, "volume": 82099.28, "close_time": 1760594399999, "quote_volume": 168358.39201, "trades": 856, "taker_buy_base": 40938.2, "taker_buy_quote": 83844.33856 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.049, "high": 2.077, "low": 2.033, "close": 2.074, "volume": 85155.72, "close_time": 1760597999999, "quote_volume": 175511.23878, "trades": 868, "taker_buy_base": 38556.6, "taker_buy_quote": 79430.09862 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.074, "high": 2.078, "low": 2.044, "close": 2.071, "volume": 74180.26, "close_time": 1760601599999, "quote_volume": 153115.14111, "trades": 848, "taker_buy_base": 34819.38, "taker_buy_quote": 71876.88878 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.071, "high": 2.09, "low": 2.045, "close": 2.055, "volume": 99353.3, "close_time": 1760605199999, "quote_volume": 205330.89644, "trades": 971, "taker_buy_base": 47796.7, "taker_buy_quote": 98829.82585 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.054, "high": 2.084, "low": 1.997, "close": 2.064, "volume": 323942.93, "close_time": 1760608799999, "quote_volume": 661744.95205, "trades": 2798, "taker_buy_base": 154572.9, "taker_buy_quote": 315810.23349 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.063, "high": 2.09, "low": 2.049, "close": 2.07, "volume": 272968.74, "close_time": 1760612399999, "quote_volume": 566560.37452, "trades": 1845, "taker_buy_base": 126483.56, "taker_buy_quote": 262540.89436 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.069, "high": 2.076, "low": 2.039, "close": 2.067, "volume": 422220.83, "close_time": 1760615999999, "quote_volume": 868804.90375, "trades": 2025, "taker_buy_base": 212526.9, "taker_buy_quote": 437390.69139 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.067, "high": 2.087, "low": 2.052, "close": 2.069, "volume": 171866.37, "close_time": 1760619599999, "quote_volume": 355316.99904, "trades": 1342, "taker_buy_base": 84375.82, "taker_buy_quote": 174469.51459 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.068, "high": 2.072, "low": 2.016, "close": 2.024, "volume": 189464.88, "close_time": 1760623199999, "quote_volume": 386687.14737, "trades": 1663, "taker_buy_base": 92682.05, "taker_buy_quote": 189386.90888 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.024, "high": 2.07, "low": 1.989, "close": 2.054, "volume": 233046.17, "close_time": 1760626799999, "quote_volume": 471267.73748, "trades": 2329, "taker_buy_base": 119453.34, "taker_buy_quote": 241643.52948 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.053, "high": 2.053, "low": 1.972, "close": 1.984, "volume": 388754.46, "close_time": 1760630399999, "quote_volume": 782324.21445, "trades": 2974, "taker_buy_base": 186564.42, "taker_buy_quote": 375257.0804 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.982, "high": 2.053, "low": 1.94, "close": 2.047, "volume": 446769.03, "close_time": 1760633999999, "quote_volume": 880435.28918, "trades": 3386, "taker_buy_base": 215974.4, "taker_buy_quote": 425852.96809 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.048, "high": 2.049, "low": 2.004, "close": 2.011, "volume": 182301.67, "close_time": 1760637599999, "quote_volume": 368810.72287, "trades": 1713, "taker_buy_base": 92575.96, "taker_buy_quote": 187358.98488 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.012, "high": 2.029, "low": 1.98, "close": 1.999, "volume": 200223.57, "close_time": 1760641199999, "quote_volume": 400960.16041, "trades": 1668, "taker_buy_base": 99519.59, "taker_buy_quote": 199283.76875 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.999, "high": 2.014, "low": 1.968, "close": 2.0, "volume": 171541.61, "close_time": 1760644799999, "quote_volume": 342000.42655, "trades": 1752, "taker_buy_base": 88895.22, "taker_buy_quote": 177239.36549 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.0, "high": 2.008, "low": 1.953, "close": 1.979, "volume": 131625.43, "close_time": 1760648399999, "quote_volume": 260170.40072, "trades": 1521, "taker_buy_base": 59518.69, "taker_buy_quote": 117614.4692 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.979, "high": 2.004, "low": 1.956, "close": 1.96, "volume": 184880.15, "close_time": 1760651999999, "quote_volume": 365891.40784, "trades": 1419, "taker_buy_base": 79859.66, "taker_buy_quote": 157983.7435 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.96, "high": 1.965, "low": 1.925, "close": 1.93, "volume": 187899.27, "close_time": 1760655599999, "quote_volume": 364412.0072, "trades": 1331, "taker_buy_base": 90515.55, "taker_buy_quote": 175458.89159 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.929, "high": 1.965, "low": 1.927, "close": 1.961, "volume": 89175.46, "close_time": 1760659199999, "quote_volume": 173560.00659, "trades": 767, "taker_buy_base": 38996.17, "taker_buy_quote": 75920.76527 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.962, "high": 1.989, "low": 1.943, "close": 1.965, "volume": 128655.06, "close_time": 1760662799999, "quote_volume": 252486.51151, "trades": 1246, "taker_buy_base": 62926.48, "taker_buy_quote": 123508.62811 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.963, "high": 1.983, "low": 1.941, "close": 1.945, "volume": 169369.69, "close_time": 1760666399999, "quote_volume": 331970.88561, "trades": 1324, "taker_buy_base": 80424.46, "taker_buy_quote": 157663.51723 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.945, "high": 1.952, "low": 1.914, "close": 1.925, "volume": 290878.48, "close_time": 1760669999999, "quote_volume": 561423.81593, "trades": 1567, "taker_buy_base": 136729.3, "taker_buy_quote": 263835.05526 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.926, "high": 1.999, "low": 1.923, "close": 1.968, "volume": 401360.04, "close_time": 1760673599999, "quote_volume": 784670.06061, "trades": 2752, "taker_buy_base": 243584.4, "taker_buy_quote": 475606.57584 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.969, "high": 1.971, "low": 1.928, "close": 1.944, "volume": 96247.09, "close_time": 1760677199999, "quote_volume": 187010.88942, "trades": 885, "taker_buy_base": 40863.43, "taker_buy_quote": 79349.52509 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.944, "high": 1.946, "low": 1.915, "close": 1.92, "volume": 103506.5, "close_time": 1760680799999, "quote_volume": 199587.65215, "trades": 741, "taker_buy_base": 48306.27, "taker_buy_quote": 93164.02361 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.92, "high": 1.93, "low": 1.851, "close": 1.855, "volume": 250669.62, "close_time": 1760684399999, "quote_volume": 472494.74376, "trades": 1831, "taker_buy_base": 111188.74, "taker_buy_quote": 209295.03929 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.855, "high": 1.857, "low": 1.812, "close": 1.828, "volume": 405227.95, "close_time": 1760687999999, "quote_volume": 741615.80978, "trades": 3194, "taker_buy_base": 186337.45, "taker_buy_quote": 341193.87241 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.83, "high": 1.84, "low": 1.779, "close": 1.782, "volume": 366172.7, "close_time": 1760691599999, "quote_volume": 657286.6988, "trades": 3224, "taker_buy_base": 174634.58, "taker_buy_quote": 313413.89442 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.782, "high": 1.847, "low": 1.772, "close": 1.81, "volume": 119898.85, "close_time": 1760695199999, "quote_volume": 216590.43196, "trades": 1931, "taker_buy_base": 56859.62, "taker_buy_quote": 102490.66642 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.81, "high": 1.814, "low": 1.765, "close": 1.792, "volume": 216410.2, "close_time": 1760698799999, "quote_volume": 386884.09744, "trades": 2205, "taker_buy_base": 104638.99, "taker_buy_quote": 187040.06506 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.794, "high": 1.9, "low": 1.788, "close": 1.894, "volume": 584580.99, "close_time": 1760702399999, "quote_volume": 1079007.05268, "trades": 4385, "taker_buy_base": 282428.07, "taker_buy_quote": 521767.32104 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.895, "high": 1.917, "low": 1.864, "close": 1.867, "volume": 221410.95, "close_time": 1760705999999, "quote_volume": 419372.79705, "trades": 1998, "taker_buy_base": 85954.3, "taker_buy_quote": 162707.56614 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.868, "high": 1.899, "low": 1.853, "close": 1.884, "volume": 221337.57, "close_time": 1760709599999, "quote_volume": 415231.28833, "trades": 2715, "taker_buy_base": 114044.45, "taker_buy_quote": 213975.6525 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.884, "high": 1.888, "low": 1.835, "close": 1.869, "volume": 218342.19, "close_time": 1760713199999, "quote_volume": 407008.89472, "trades": 2733, "taker_buy_base": 118403.29, "taker_buy_quote": 220712.97199 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.87, "high": 1.902, "low": 1.862, "close": 1.902, "volume": 167270.58, "close_time": 1760716799999, "quote_volume": 314872.94225, "trades": 2522, "taker_buy_base": 88048.24, "taker_buy_quote": 165704.18286 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.9, "high": 1.925, "low": 1.863, "close": 1.867, "volume": 306241.73, "close_time": 1760720399999, "quote_volume": 578909.68331, "trades": 2321, "taker_buy_base": 140535.61, "taker_buy_quote": 265919.54198 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.868, "high": 1.891, "low": 1.855, "close": 1.882, "volume": 165494.19, "close_time": 1760723999999, "quote_volume": 309661.7271, "trades": 1454, "taker_buy_base": 72384.58, "taker_buy_quote": 135494.11144 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.883, "high": 1.894, "low": 1.86, "close": 1.871, "volume": 118249.9, "close_time": 1760727599999, "quote_volume": 222433.39985, "trades": 1013, "taker_buy_base": 66192.81, "taker_buy_quote": 124508.60304 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.872, "high": 1.889, "low": 1.864, "close": 1.885, "volume": 223301.14, "close_time": 1760731199999, "quote_volume": 419183.5707, "trades": 1344, "taker_buy_base": 113860.22, "taker_buy_quote": 213685.87411 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.884, "high": 1.901, "low": 1.872, "close": 1.881, "volume": 301725.52, "close_time": 1760734799999, "quote_volume": 569026.09828, "trades": 1468, "taker_buy_base": 153195.73, "taker_buy_quote": 288946.67727 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.882, "high": 1.901, "low": 1.88, "close": 1.889, "volume": 65521.45, "close_time": 1760738399999, "quote_volume": 123968.90875, "trades": 525, "taker_buy_base": 33936.18, "taker_buy_quote": 64185.24251 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.889, "high": 1.889, "low": 1.862, "close": 1.873, "volume": 132283.23, "close_time": 1760741999999, "quote_volume": 247050.04619, "trades": 672, "taker_buy_base": 64565.51, "taker_buy_quote": 120560.67831 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.874, "high": 1.874, "low": 1.852, "close": 1.861, "volume": 79213.39, "close_time": 1760745599999, "quote_volume": 147192.30673, "trades": 477, "taker_buy_base": 40949.25, "taker_buy_quote": 76127.15266 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.86, "high": 1.861, "low": 1.842, "close": 1.856, "volume": 73333.83, "close_time": 1760749199999, "quote_volume": 135659.97168, "trades": 578, "taker_buy_base": 37070.15, "taker_buy_quote": 68570.9068 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.858, "high": 1.867, "low": 1.851, "close": 1.855, "volume": 58859.44, "close_time": 1760752799999, "quote_volume": 109421.61823, "trades": 560, "taker_buy_base": 24074.91, "taker_buy_quote": 44779.38913 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.855, "high": 1.862, "low": 1.841, "close": 1.858, "volume": 102658.73, "close_time": 1760756399999, "quote_volume": 190385.27672, "trades": 677, "taker_buy_base": 56936.23, "taker_buy_quote": 105555.80824 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.858, "high": 1.893, "low": 1.857, "close": 1.876, "volume": 237015.54, "close_time": 1760759999999, "quote_volume": 445837.11979, "trades": 1261, "taker_buy_base": 116440.77, "taker_buy_quote": 218849.91897 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.875, "high": 1.878, "low": 1.855, "close": 1.869, "volume": 73912.33, "close_time": 1760763599999, "quote_volume": 138134.01461, "trades": 626, "taker_buy_base": 35054.02, "taker_buy_quote": 65507.28416 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.868, "high": 1.875, "low": 1.851, "close": 1.87, "volume": 70848.28, "close_time": 1760767199999, "quote_volume": 131873.94257, "trades": 517, "taker_buy_base": 34864.3, "taker_buy_quote": 64887.38603 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.87, "high": 1.883, "low": 1.868, "close": 1.879, "volume": 125250.23, "close_time": 1760770799999, "quote_volume": 235177.94801, "trades": 669, "taker_buy_base": 62298.22, "taker_buy_quote": 116937.18582 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.88, "high": 1.908, "low": 1.877, "close": 1.892, "volume": 203455.1, "close_time": 1760774399999, "quote_volume": 385337.75763, "trades": 1374, "taker_buy_base": 109238.43, "taker_buy_quote": 206852.82781 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.893, "high": 1.915, "low": 1.882, "close": 1.885, "volume": 112333.19, "close_time": 1760777999999, "quote_volume": 213160.80163, "trades": 837, "taker_buy_base": 48356.56, "taker_buy_quote": 91760.17668 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.885, "high": 1.897, "low": 1.878, "close": 1.892, "volume": 168830.66, "close_time": 1760781599999, "quote_volume": 318740.46138, "trades": 960, "taker_buy_base": 78663.48, "taker_buy_quote": 148515.07982 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.892, "high": 1.899, "low": 1.88, "close": 1.893, "volume": 143891.02, "close_time": 1760785199999, "quote_volume": 271907.0405, "trades": 898, "taker_buy_base": 76938.01, "taker_buy_quote": 145382.30611 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.892, "high": 1.906, "low": 1.886, "close": 1.891, "volume": 55687.42, "close_time": 1760788799999, "quote_volume": 105382.17356, "trades": 493, "taker_buy_base": 26451.54, "taker_buy_quote": 50025.38253 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.89, "high": 1.9, "low": 1.884, "close": 1.886, "volume": 85294.8, "close_time": 1760792399999, "quote_volume": 161255.96306, "trades": 652, "taker_buy_base": 41677.94, "taker_buy_quote": 78830.69375 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.884, "high": 1.885, "low": 1.848, "close": 1.851, "volume": 142046.9, "close_time": 1760795999999, "quote_volume": 263880.79845, "trades": 960, "taker_buy_base": 62797.81, "taker_buy_quote": 116659.7203 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.85, "high": 1.859, "low": 1.835, "close": 1.858, "volume": 79962.58, "close_time": 1760799599999, "quote_volume": 147603.83768, "trades": 976, "taker_buy_base": 41312.23, "taker_buy_quote": 76310.15165 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.858, "high": 1.863, "low": 1.838, "close": 1.842, "volume": 49866.43, "close_time": 1760803199999, "quote_volume": 92099.27089, "trades": 610, "taker_buy_base": 27079.46, "taker_buy_quote": 49988.97559 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.842, "high": 1.846, "low": 1.801, "close": 1.817, "volume": 107832.58, "close_time": 1760806799999, "quote_volume": 196018.67038, "trades": 1037, "taker_buy_base": 48387.48, "taker_buy_quote": 87958.69273 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.816, "high": 1.848, "low": 1.806, "close": 1.847, "volume": 59285.95, "close_time": 1760810399999, "quote_volume": 108428.75398, "trades": 616, "taker_buy_base": 36551.95, "taker_buy_quote": 66873.5006 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.848, "high": 1.85, "low": 1.825, "close": 1.83, "volume": 56682.75, "close_time": 1760813999999, "quote_volume": 104509.00139, "trades": 418, "taker_buy_base": 25405.38, "taker_buy_quote": 46847.2073 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.832, "high": 1.841, "low": 1.829, "close": 1.84, "volume": 31011.54, "close_time": 1760817599999, "quote_volume": 56882.46581, "trades": 333, "taker_buy_base": 18173.82, "taker_buy_quote": 33344.60974 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.841, "high": 1.845, "low": 1.832, "close": 1.832, "volume": 66588.21, "close_time": 1760821199999, "quote_volume": 122365.25105, "trades": 530, "taker_buy_base": 31182.48, "taker_buy_quote": 57322.50365 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.833, "high": 1.834, "low": 1.804, "close": 1.816, "volume": 72076.28, "close_time": 1760824799999, "quote_volume": 130935.41977, "trades": 547, "taker_buy_base": 33786.49, "taker_buy_quote": 61346.74842 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.816, "high": 1.816, "low": 1.807, "close": 1.811, "volume": 37516.87, "close_time": 1760828399999, "quote_volume": 67957.99015, "trades": 420, "taker_buy_base": 24687.83, "taker_buy_quote": 44719.70852 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.811, "high": 1.827, "low": 1.811, "close": 1.827, "volume": 19572.18, "close_time": 1760831999999, "quote_volume": 35529.34253, "trades": 285, "taker_buy_base": 10329.89, "taker_buy_quote": 18754.48798 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.826, "high": 1.826, "low": 1.779, "close": 1.792, "volume": 85921.58, "close_time": 1760835599999, "quote_volume": 154524.01219, "trades": 679, "taker_buy_base": 39147.26, "taker_buy_quote": 70366.09952 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.792, "high": 1.802, "low": 1.783, "close": 1.8, "volume": 49806.78, "close_time": 1760839199999, "quote_volume": 89250.83249, "trades": 559, "taker_buy_base": 20413.98, "taker_buy_quote": 36563.4391 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.8, "high": 1.802, "low": 1.776, "close": 1.782, "volume": 45941.0, "close_time": 1760842799999, "quote_volume": 82152.15547, "trades": 428, "taker_buy_base": 18762.69, "taker_buy_quote": 33560.12044 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.782, "high": 1.813, "low": 1.779, "close": 1.807, "volume": 46625.67, "close_time": 1760846399999, "quote_volume": 83803.39689, "trades": 486, "taker_buy_base": 26558.9, "taker_buy_quote": 47761.59517 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.808, "high": 1.811, "low": 1.772, "close": 1.775, "volume": 61341.96, "close_time": 1760849999999, "quote_volume": 109762.28151, "trades": 548, "taker_buy_base": 32311.08, "taker_buy_quote": 57760.44966 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.776, "high": 1.78, "low": 1.753, "close": 1.763, "volume": 70098.4, "close_time": 1760853599999, "quote_volume": 123755.29431, "trades": 604, "taker_buy_base": 27257.53, "taker_buy_quote": 48149.35704 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.764, "high": 1.766, "low": 1.744, "close": 1.76, "volume": 131691.93, "close_time": 1760857199999, "quote_volume": 231344.36589, "trades": 857, "taker_buy_base": 72582.88, "taker_buy_quote": 127429.09322 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.758, "high": 1.788, "low": 1.75, "close": 1.783, "volume": 145565.11, "close_time": 1760860799999, "quote_volume": 258655.5089, "trades": 920, "taker_buy_base": 75884.16, "taker_buy_quote": 134810.95386 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.781, "high": 1.812, "low": 1.753, "close": 1.754, "volume": 309132.44, "close_time": 1760864399999, "quote_volume": 552265.1252, "trades": 1826, "taker_buy_base": 158752.66, "taker_buy_quote": 283373.32753 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.754, "high": 1.814, "low": 1.739, "close": 1.8, "volume": 404563.2, "close_time": 1760867999999, "quote_volume": 713462.44562, "trades": 2669, "taker_buy_base": 199896.45, "taker_buy_quote": 352388.59273 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.801, "high": 1.814, "low": 1.772, "close": 1.808, "volume": 245250.16, "close_time": 1760871599999, "quote_volume": 440816.4413, "trades": 1988, "taker_buy_base": 118757.27, "taker_buy_quote": 213329.43523 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.807, "high": 1.828, "low": 1.799, "close": 1.806, "volume": 242176.33, "close_time": 1760875199999, "quote_volume": 438418.70193, "trades": 1480, "taker_buy_base": 124603.52, "taker_buy_quote": 225593.44029 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.807, "high": 1.811, "low": 1.793, "close": 1.804, "volume": 74642.14, "close_time": 1760878799999, "quote_volume": 134354.1127, "trades": 837, "taker_buy_base": 42560.0, "taker_buy_quote": 76615.81588 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.803, "high": 1.848, "low": 1.798, "close": 1.841, "volume": 143801.08, "close_time": 1760882399999, "quote_volume": 261922.21809, "trades": 1155, "taker_buy_base": 75099.93, "taker_buy_quote": 136768.95443 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.842, "high": 1.858, "low": 1.829, "close": 1.836, "volume": 135725.61, "close_time": 1760885999999, "quote_volume": 250072.71064, "trades": 1243, "taker_buy_base": 70087.05, "taker_buy_quote": 129132.34874 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.838, "high": 1.857, "low": 1.826, "close": 1.856, "volume": 84198.71, "close_time": 1760889599999, "quote_volume": 154946.81758, "trades": 833, "taker_buy_base": 40742.93, "taker_buy_quote": 74984.9098 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.857, "high": 1.861, "low": 1.835, "close": 1.844, "volume": 101815.12, "close_time": 1760893199999, "quote_volume": 187904.08238, "trades": 856, "taker_buy_base": 50583.33, "taker_buy_quote": 93369.09835 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.845, "high": 1.871, "low": 1.837, "close": 1.84, "volume": 196067.42, "close_time": 1760896799999, "quote_volume": 363855.5121, "trades": 1191, "taker_buy_base": 93615.32, "taker_buy_quote": 173699.76589 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.84, "high": 1.848, "low": 1.836, "close": 1.842, "volume": 38179.64, "close_time": 1760900399999, "quote_volume": 70340.93647, "trades": 426, "taker_buy_base": 21764.11, "taker_buy_quote": 40099.35115 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.843, "high": 1.849, "low": 1.833, "close": 1.849, "volume": 32107.07, "close_time": 1760903999999, "quote_volume": 59058.49459, "trades": 548, "taker_buy_base": 10462.9, "taker_buy_quote": 19263.75534 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.849, "high": 1.859, "low": 1.842, "close": 1.856, "volume": 194100.36, "close_time": 1760907599999, "quote_volume": 359495.55235, "trades": 968, "taker_buy_base": 108676.57, "taker_buy_quote": 201171.12583 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.857, "high": 1.859, "low": 1.83, "close": 1.842, "volume": 130863.3, "close_time": 1760911199999, "quote_volume": 240698.21807, "trades": 627, "taker_buy_base": 72273.45, "taker_buy_quote": 132914.28497 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.843, "high": 1.848, "low": 1.836, "close": 1.847, "volume": 64005.44, "close_time": 1760914799999, "quote_volume": 117952.41005, "trades": 497, "taker_buy_base": 37043.03, "taker_buy_quote": 68273.13053 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.846, "high": 1.846, "low": 1.807, "close": 1.811, "volume": 148117.33, "close_time": 1760918399999, "quote_volume": 271021.49425, "trades": 728, "taker_buy_base": 70534.7, "taker_buy_quote": 129149.82623 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.81, "high": 1.81, "low": 1.748, "close": 1.761, "volume": 144122.95, "close_time": 1760921999999, "quote_volume": 253632.91548, "trades": 947, "taker_buy_base": 51595.54, "taker_buy_quote": 90878.43627 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.759, "high": 1.768, "low": 1.752, "close": 1.756, "volume": 92735.43, "close_time": 1760925599999, "quote_volume": 163138.53035, "trades": 682, "taker_buy_base": 51055.77, "taker_buy_quote": 89822.31626 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.756, "high": 1.768, "low": 1.74, "close": 1.761, "volume": 119312.95, "close_time": 1760929199999, "quote_volume": 209457.22985, "trades": 776, "taker_buy_base": 66960.09, "taker_buy_quote": 117618.2678 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.76, "high": 1.84, "low": 1.756, "close": 1.832, "volume": 383853.32, "close_time": 1760932799999, "quote_volume": 686941.86695, "trades": 2135, "taker_buy_base": 240241.77, "taker_buy_quote": 429126.83329 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.831, "high": 1.845, "low": 1.817, "close": 1.833, "volume": 138393.5, "close_time": 1760936399999, "quote_volume": 253717.78734, "trades": 826, "taker_buy_base": 57618.63, "taker_buy_quote": 105555.80886 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.831, "high": 1.841, "low": 1.816, "close": 1.834, "volume": 47392.4, "close_time": 1760939999999, "quote_volume": 86546.44598, "trades": 493, "taker_buy_base": 24969.5, "taker_buy_quote": 45615.82474 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.834, "high": 1.864, "low": 1.829, "close": 1.847, "volume": 106179.19, "close_time": 1760943599999, "quote_volume": 196137.34053, "trades": 810, "taker_buy_base": 51498.79, "taker_buy_quote": 95085.75735 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.846, "high": 1.85, "low": 1.834, "close": 1.844, "volume": 58966.22, "close_time": 1760947199999, "quote_volume": 108457.09173, "trades": 474, "taker_buy_base": 23409.76, "taker_buy_quote": 43076.73839 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.843, "high": 1.856, "low": 1.821, "close": 1.834, "volume": 156722.68, "close_time": 1760950799999, "quote_volume": 287787.60396, "trades": 1027, "taker_buy_base": 71661.76, "taker_buy_quote": 131519.67461 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.833, "high": 1.843, "low": 1.826, "close": 1.836, "volume": 178042.92, "close_time": 1760954399999, "quote_volume": 326795.21405, "trades": 799, "taker_buy_base": 85096.38, "taker_buy_quote": 156222.72696 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.836, "high": 1.838, "low": 1.815, "close": 1.819, "volume": 119603.49, "close_time": 1760957999999, "quote_volume": 218641.76909, "trades": 741, "taker_buy_base": 56798.07, "taker_buy_quote": 103848.10306 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.818, "high": 1.82, "low": 1.805, "close": 1.816, "volume": 92773.85, "close_time": 1760961599999, "quote_volume": 168296.09968, "trades": 470, "taker_buy_base": 29508.42, "taker_buy_quote": 53526.44422 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.815, "high": 1.83, "low": 1.806, "close": 1.816, "volume": 69717.23, "close_time": 1760965199999, "quote_volume": 126566.41073, "trades": 564, "taker_buy_base": 31217.74, "taker_buy_quote": 56653.88854 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.817, "high": 1.845, "low": 1.808, "close": 1.844, "volume": 70616.78, "close_time": 1760968799999, "quote_volume": 128786.89545, "trades": 640, "taker_buy_base": 38142.96, "taker_buy_quote": 69568.24815 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.846, "high": 1.902, "low": 1.826, "close": 1.897, "volume": 177211.54, "close_time": 1760972399999, "quote_volume": 331735.1834, "trades": 1147, "taker_buy_base": 99981.6, "taker_buy_quote": 187084.3626 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.896, "high": 1.977, "low": 1.86, "close": 1.86, "volume": 451389.44, "close_time": 1760975999999, "quote_volume": 862245.35347, "trades": 3113, "taker_buy_base": 220638.53, "taker_buy_quote": 421673.21379 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.862, "high": 1.929, "low": 1.831, "close": 1.875, "volume": 368655.81, "close_time": 1760979599999, "quote_volume": 691213.74483, "trades": 2804, "taker_buy_base": 191072.45, "taker_buy_quote": 358236.01088 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.874, "high": 1.893, "low": 1.844, "close": 1.878, "volume": 189720.0, "close_time": 1760983199999, "quote_volume": 354628.00099, "trades": 1420, "taker_buy_base": 98026.98, "taker_buy_quote": 183149.57796 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.878, "high": 1.893, "low": 1.858, "close": 1.872, "volume": 223422.35, "close_time": 1760986799999, "quote_volume": 418953.86322, "trades": 1502, "taker_buy_base": 110061.44, "taker_buy_quote": 206204.76467 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.871, "high": 1.953, "low": 1.869, "close": 1.944, "volume": 287312.51, "close_time": 1760990399999, "quote_volume": 555182.81849, "trades": 2326, "taker_buy_base": 145225.48, "taker_buy_quote": 280611.48525 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.942, "high": 1.963, "low": 1.923, "close": 1.934, "volume": 284734.89, "close_time": 1760993999999, "quote_volume": 552650.98693, "trades": 2065, "taker_buy_base": 140727.05, "taker_buy_quote": 273291.76795 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.934, "high": 1.96, "low": 1.917, "close": 1.917, "volume": 260347.47, "close_time": 1760997599999, "quote_volume": 504999.72122, "trades": 1736, "taker_buy_base": 136542.18, "taker_buy_quote": 264836.86329 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.917, "high": 1.943, "low": 1.915, "close": 1.941, "volume": 142181.97, "close_time": 1761001199999, "quote_volume": 273968.1531, "trades": 1329, "taker_buy_base": 81105.97, "taker_buy_quote": 156294.88134 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.939, "high": 1.95, "low": 1.924, "close": 1.942, "volume": 90517.04, "close_time": 1761004799999, "quote_volume": 175679.13502, "trades": 1068, "taker_buy_base": 52210.54, "taker_buy_quote": 101354.70798 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.94, "high": 2.296, "low": 1.935, "close": 2.118, "volume": 1957204.77, "close_time": 1761008399999, "quote_volume": 4176027.02301, "trades": 32274, "taker_buy_base": 1037066.05, "taker_buy_quote": 2204165.05091 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.117, "high": 2.117, "low": 2.039, "close": 2.051, "volume": 603338.35, "close_time": 1761011999999, "quote_volume": 1250536.36063, "trades": 9600, "taker_buy_base": 305547.22, "taker_buy_quote": 633530.1856 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.051, "high": 2.078, "low": 2.019, "close": 2.072, "volume": 292129.38, "close_time": 1761015599999, "quote_volume": 599327.11716, "trades": 4768, "taker_buy_base": 146890.03, "taker_buy_quote": 301677.32477 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.07, "high": 2.306, "low": 2.035, "close": 2.179, "volume": 1013875.11, "close_time": 1761019199999, "quote_volume": 2175992.17856, "trades": 16861, "taker_buy_base": 480734.24, "taker_buy_quote": 1029669.42831 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.177, "high": 2.24, "low": 2.053, "close": 2.088, "volume": 946117.87, "close_time": 1761022799999, "quote_volume": 2040085.01922, "trades": 19566, "taker_buy_base": 426504.45, "taker_buy_quote": 920803.77688 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.087, "high": 2.17, "low": 2.02, "close": 2.088, "volume": 419283.03, "close_time": 1761026399999, "quote_volume": 875232.79994, "trades": 9183, "taker_buy_base": 216621.89, "taker_buy_quote": 452644.37103 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.087, "high": 2.091, "low": 2.035, "close": 2.049, "volume": 205772.03, "close_time": 1761029999999, "quote_volume": 423813.54778, "trades": 4271, "taker_buy_base": 105875.79, "taker_buy_quote": 218243.95676 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.046, "high": 2.048, "low": 1.991, "close": 2.034, "volume": 263374.47, "close_time": 1761033599999, "quote_volume": 531520.92587, "trades": 4177, "taker_buy_base": 107790.69, "taker_buy_quote": 217599.89649 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.033, "high": 2.056, "low": 1.986, "close": 2.044, "volume": 225139.37, "close_time": 1761037199999, "quote_volume": 452887.81591, "trades": 3478, "taker_buy_base": 107446.5, "taker_buy_quote": 216274.2783 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.045, "high": 2.124, "low": 2.004, "close": 2.018, "volume": 506894.87, "close_time": 1761040799999, "quote_volume": 1042485.03145, "trades": 5942, "taker_buy_base": 258360.17, "taker_buy_quote": 532419.30761 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.017, "high": 2.036, "low": 1.997, "close": 2.025, "volume": 420325.18, "close_time": 1761044399999, "quote_volume": 846275.12203, "trades": 3415, "taker_buy_base": 196158.75, "taker_buy_quote": 394906.11644 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.025, "high": 2.03, "low": 1.994, "close": 2.019, "volume": 270603.32, "close_time": 1761047999999, "quote_volume": 543728.13618, "trades": 2698, "taker_buy_base": 132688.32, "taker_buy_quote": 266445.43238 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.019, "high": 2.041, "low": 1.961, "close": 1.972, "volume": 398684.73, "close_time": 1761051599999, "quote_volume": 798989.31223, "trades": 3481, "taker_buy_base": 198483.18, "taker_buy_quote": 397714.77374 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.97, "high": 1.971, "low": 1.913, "close": 1.923, "volume": 521023.76, "close_time": 1761055199999, "quote_volume": 1012430.52398, "trades": 3679, "taker_buy_base": 242535.11, "taker_buy_quote": 471847.05797 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.923, "high": 1.993, "low": 1.922, "close": 1.992, "volume": 301642.39, "close_time": 1761058799999, "quote_volume": 589397.31943, "trades": 2954, "taker_buy_base": 149258.7, "taker_buy_quote": 291651.35516 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.993, "high": 2.025, "low": 1.98, "close": 2.008, "volume": 289211.13, "close_time": 1761062399999, "quote_volume": 579505.05425, "trades": 3037, "taker_buy_base": 141252.6, "taker_buy_quote": 283069.05354 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.008, "high": 2.039, "low": 1.985, "close": 1.99, "volume": 350774.85, "close_time": 1761065999999, "quote_volume": 709125.04173, "trades": 2873, "taker_buy_base": 181841.83, "taker_buy_quote": 367813.88972 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.992, "high": 2.017, "low": 1.972, "close": 2.012, "volume": 126025.24, "close_time": 1761069599999, "quote_volume": 251495.9715, "trades": 1407, "taker_buy_base": 59583.66, "taker_buy_quote": 118947.45964 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.011, "high": 2.015, "low": 1.982, "close": 1.991, "volume": 105828.22, "close_time": 1761073199999, "quote_volume": 211508.49523, "trades": 1049, "taker_buy_base": 52838.13, "taker_buy_quote": 105659.17466 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.991, "high": 1.995, "low": 1.973, "close": 1.973, "volume": 88269.98, "close_time": 1761076799999, "quote_volume": 175040.30353, "trades": 827, "taker_buy_base": 42517.65, "taker_buy_quote": 84294.99303 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.973, "high": 1.976, "low": 1.933, "close": 1.959, "volume": 186618.4, "close_time": 1761080399999, "quote_volume": 364251.46284, "trades": 1763, "taker_buy_base": 93815.06, "taker_buy_quote": 183054.96895 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.959, "high": 1.97, "low": 1.927, "close": 1.953, "volume": 184794.54, "close_time": 1761083999999, "quote_volume": 359096.52789, "trades": 1869, "taker_buy_base": 100023.41, "taker_buy_quote": 194412.39229 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.952, "high": 1.952, "low": 1.899, "close": 1.917, "volume": 244705.44, "close_time": 1761087599999, "quote_volume": 470322.50208, "trades": 2211, "taker_buy_base": 130036.78, "taker_buy_quote": 249993.32153 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.916, "high": 1.916, "low": 1.875, "close": 1.897, "volume": 194036.74, "close_time": 1761091199999, "quote_volume": 367094.00277, "trades": 1895, "taker_buy_base": 88992.02, "taker_buy_quote": 168409.55745 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.897, "high": 1.954, "low": 1.826, "close": 1.847, "volume": 621058.77, "close_time": 1761094799999, "quote_volume": 1170210.92609, "trades": 5890, "taker_buy_base": 282242.28, "taker_buy_quote": 532627.7109 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.848, "high": 1.853, "low": 1.823, "close": 1.83, "volume": 178415.83, "close_time": 1761098399999, "quote_volume": 327356.37355, "trades": 1714, "taker_buy_base": 88572.78, "taker_buy_quote": 162499.79482 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.832, "high": 1.851, "low": 1.831, "close": 1.847, "volume": 191932.76, "close_time": 1761101999999, "quote_volume": 353471.14795, "trades": 1477, "taker_buy_base": 79425.56, "taker_buy_quote": 146250.67146 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.847, "high": 1.851, "low": 1.836, "close": 1.85, "volume": 199609.67, "close_time": 1761105599999, "quote_volume": 367984.09398, "trades": 1434, "taker_buy_base": 89283.39, "taker_buy_quote": 164614.82644 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.848, "high": 1.858, "low": 1.834, "close": 1.848, "volume": 184457.28, "close_time": 1761109199999, "quote_volume": 340206.58002, "trades": 1439, "taker_buy_base": 82852.62, "taker_buy_quote": 152761.90063 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.847, "high": 1.848, "low": 1.812, "close": 1.829, "volume": 167620.15, "close_time": 1761112799999, "quote_volume": 306331.55873, "trades": 1513, "taker_buy_base": 93610.35, "taker_buy_quote": 171201.69343 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.828, "high": 1.828, "low": 1.804, "close": 1.804, "volume": 142964.58, "close_time": 1761116399999, "quote_volume": 259572.3565, "trades": 1297, "taker_buy_base": 58535.91, "taker_buy_quote": 106229.72222 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.804, "high": 1.81, "low": 1.78, "close": 1.806, "volume": 213312.27, "close_time": 1761119999999, "quote_volume": 382476.18063, "trades": 1950, "taker_buy_base": 92940.6, "taker_buy_quote": 166613.06873 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.806, "high": 1.821, "low": 1.8, "close": 1.814, "volume": 155134.95, "close_time": 1761123599999, "quote_volume": 280810.34986, "trades": 1333, "taker_buy_base": 77858.5, "taker_buy_quote": 140963.67066 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.814, "high": 1.823, "low": 1.804, "close": 1.813, "volume": 109289.48, "close_time": 1761127199999, "quote_volume": 198219.11818, "trades": 1031, "taker_buy_base": 53857.63, "taker_buy_quote": 97656.35302 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.812, "high": 1.842, "low": 1.803, "close": 1.836, "volume": 159256.97, "close_time": 1761130799999, "quote_volume": 290872.47896, "trades": 1376, "taker_buy_base": 86903.63, "taker_buy_quote": 158663.01687 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.837, "high": 1.869, "low": 1.812, "close": 1.863, "volume": 239367.64, "close_time": 1761134399999, "quote_volume": 440604.11649, "trades": 2175, "taker_buy_base": 120061.65, "taker_buy_quote": 221038.9634 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.862, "high": 1.868, "low": 1.835, "close": 1.865, "volume": 152007.11, "close_time": 1761137999999, "quote_volume": 281372.78456, "trades": 1530, "taker_buy_base": 71464.45, "taker_buy_quote": 132347.70722 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.866, "high": 1.89, "low": 1.861, "close": 1.876, "volume": 175291.73, "close_time": 1761141599999, "quote_volume": 328516.98973, "trades": 1829, "taker_buy_base": 90614.86, "taker_buy_quote": 169805.63496 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.874, "high": 1.88, "low": 1.836, "close": 1.87, "volume": 219761.08, "close_time": 1761145199999, "quote_volume": 407158.62753, "trades": 2464, "taker_buy_base": 108327.23, "taker_buy_quote": 200628.86742 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.87, "high": 1.884, "low": 1.848, "close": 1.867, "volume": 119159.48, "close_time": 1761148799999, "quote_volume": 222018.92222, "trades": 1718, "taker_buy_base": 60008.81, "taker_buy_quote": 111831.01805 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.866, "high": 1.874, "low": 1.836, "close": 1.849, "volume": 130532.05, "close_time": 1761152399999, "quote_volume": 242242.97096, "trades": 1893, "taker_buy_base": 65943.48, "taker_buy_quote": 122315.50424 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.849, "high": 1.868, "low": 1.845, "close": 1.854, "volume": 79375.78, "close_time": 1761155999999, "quote_volume": 147124.63661, "trades": 1417, "taker_buy_base": 48096.96, "taker_buy_quote": 89123.46915 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.854, "high": 1.869, "low": 1.834, "close": 1.843, "volume": 98274.47, "close_time": 1761159599999, "quote_volume": 181861.89626, "trades": 1467, "taker_buy_base": 47644.21, "taker_buy_quote": 88163.41285 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.843, "high": 1.859, "low": 1.82, "close": 1.842, "volume": 85217.78, "close_time": 1761163199999, "quote_volume": 156726.30865, "trades": 1464, "taker_buy_base": 43266.82, "taker_buy_quote": 79552.22163 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.84, "high": 1.841, "low": 1.799, "close": 1.802, "volume": 129792.44, "close_time": 1761166799999, "quote_volume": 235668.85917, "trades": 1467, "taker_buy_base": 57865.61, "taker_buy_quote": 105034.30528 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.802, "high": 1.804, "low": 1.764, "close": 1.776, "volume": 190955.49, "close_time": 1761170399999, "quote_volume": 340259.89608, "trades": 2167, "taker_buy_base": 90195.31, "taker_buy_quote": 160717.96033 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.775, "high": 1.78, "low": 1.756, "close": 1.758, "volume": 141816.51, "close_time": 1761173999999, "quote_volume": 250474.63008, "trades": 1296, "taker_buy_base": 68642.96, "taker_buy_quote": 121289.66867 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.757, "high": 1.804, "low": 1.757, "close": 1.802, "volume": 87280.18, "close_time": 1761177599999, "quote_volume": 156006.74739, "trades": 961, "taker_buy_base": 39983.85, "taker_buy_quote": 71382.79689 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.801, "high": 1.851, "low": 1.754, "close": 1.762, "volume": 589236.66, "close_time": 1761181199999, "quote_volume": 1055911.86491, "trades": 4264, "taker_buy_base": 289804.2, "taker_buy_quote": 521220.85041 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.762, "high": 1.779, "low": 1.758, "close": 1.774, "volume": 197397.47, "close_time": 1761184799999, "quote_volume": 349012.40034, "trades": 1606, "taker_buy_base": 105336.64, "taker_buy_quote": 186247.51682 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.775, "high": 1.781, "low": 1.76, "close": 1.781, "volume": 81259.0, "close_time": 1761188399999, "quote_volume": 144001.75592, "trades": 645, "taker_buy_base": 33022.7, "taker_buy_quote": 58642.46165 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.782, "high": 1.79, "low": 1.774, "close": 1.782, "volume": 90099.09, "close_time": 1761191999999, "quote_volume": 160676.30813, "trades": 1327, "taker_buy_base": 37930.66, "taker_buy_quote": 67630.0706 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.783, "high": 1.786, "low": 1.771, "close": 1.776, "volume": 43290.49, "close_time": 1761195599999, "quote_volume": 76989.07735, "trades": 645, "taker_buy_base": 23366.97, "taker_buy_quote": 41571.11385 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.777, "high": 1.79, "low": 1.777, "close": 1.785, "volume": 35365.89, "close_time": 1761199199999, "quote_volume": 63080.42434, "trades": 453, "taker_buy_base": 20478.01, "taker_buy_quote": 36521.89292 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.784, "high": 1.808, "low": 1.778, "close": 1.808, "volume": 75464.51, "close_time": 1761202799999, "quote_volume": 135659.68897, "trades": 743, "taker_buy_base": 42318.22, "taker_buy_quote": 76083.90281 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.806, "high": 1.816, "low": 1.795, "close": 1.808, "volume": 60966.35, "close_time": 1761206399999, "quote_volume": 110160.20747, "trades": 656, "taker_buy_base": 28468.45, "taker_buy_quote": 51437.81388 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.807, "high": 1.818, "low": 1.786, "close": 1.794, "volume": 70866.87, "close_time": 1761209999999, "quote_volume": 127585.05786, "trades": 747, "taker_buy_base": 29744.97, "taker_buy_quote": 53616.3208 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.794, "high": 1.802, "low": 1.779, "close": 1.783, "volume": 113884.53, "close_time": 1761213599999, "quote_volume": 203783.46185, "trades": 932, "taker_buy_base": 49998.0, "taker_buy_quote": 89480.58969 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.784, "high": 1.788, "low": 1.774, "close": 1.783, "volume": 85115.42, "close_time": 1761217199999, "quote_volume": 151683.06328, "trades": 1047, "taker_buy_base": 47601.87, "taker_buy_quote": 84834.51522 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.782, "high": 1.795, "low": 1.775, "close": 1.784, "volume": 73268.94, "close_time": 1761220799999, "quote_volume": 130706.95281, "trades": 956, "taker_buy_base": 48239.6, "taker_buy_quote": 86069.73624 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.783, "high": 1.786, "low": 1.763, "close": 1.786, "volume": 97757.96, "close_time": 1761224399999, "quote_volume": 173570.68012, "trades": 1173, "taker_buy_base": 53303.75, "taker_buy_quote": 94638.93078 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.785, "high": 1.789, "low": 1.771, "close": 1.78, "volume": 187191.19, "close_time": 1761227999999, "quote_volume": 332737.85063, "trades": 1465, "taker_buy_base": 123359.39, "taker_buy_quote": 219215.32049 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.782, "high": 1.782, "low": 1.752, "close": 1.773, "volume": 162356.41, "close_time": 1761231599999, "quote_volume": 286881.22769, "trades": 1563, "taker_buy_base": 94378.17, "taker_buy_quote": 166847.95518 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.774, "high": 1.787, "low": 1.765, "close": 1.778, "volume": 170732.2, "close_time": 1761235199999, "quote_volume": 303303.59123, "trades": 1599, "taker_buy_base": 86724.18, "taker_buy_quote": 154061.25572 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.777, "high": 1.796, "low": 1.765, "close": 1.791, "volume": 149764.94, "close_time": 1761238799999, "quote_volume": 265757.23705, "trades": 1337, "taker_buy_base": 82926.88, "taker_buy_quote": 147191.96214 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.791, "high": 1.807, "low": 1.768, "close": 1.785, "volume": 209031.7, "close_time": 1761242399999, "quote_volume": 372838.20812, "trades": 1938, "taker_buy_base": 105175.19, "taker_buy_quote": 187733.23293 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.786, "high": 1.789, "low": 1.767, "close": 1.77, "volume": 130056.47, "close_time": 1761245999999, "quote_volume": 230957.90771, "trades": 1206, "taker_buy_base": 82513.42, "taker_buy_quote": 146527.18129 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.771, "high": 1.776, "low": 1.764, "close": 1.767, "volume": 107982.61, "close_time": 1761249599999, "quote_volume": 191003.8552, "trades": 1093, "taker_buy_base": 75771.44, "taker_buy_quote": 134027.65254 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.767, "high": 1.768, "low": 1.731, "close": 1.735, "volume": 154811.09, "close_time": 1761253199999, "quote_volume": 270797.62108, "trades": 1274, "taker_buy_base": 89453.37, "taker_buy_quote": 156459.71891 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.734, "high": 1.747, "low": 1.73, "close": 1.737, "volume": 129692.58, "close_time": 1761256799999, "quote_volume": 225619.57538, "trades": 1060, "taker_buy_base": 75561.71, "taker_buy_quote": 131407.46236 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.737, "high": 1.753, "low": 1.717, "close": 1.75, "volume": 206392.35, "close_time": 1761260399999, "quote_volume": 357808.61642, "trades": 1536, "taker_buy_base": 108308.09, "taker_buy_quote": 187625.09809 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.748, "high": 1.764, "low": 1.74, "close": 1.764, "volume": 117736.99, "close_time": 1761263999999, "quote_volume": 206019.57347, "trades": 923, "taker_buy_base": 75849.77, "taker_buy_quote": 132706.45536 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.764, "high": 1.764, "low": 1.738, "close": 1.753, "volume": 262554.42, "close_time": 1761267599999, "quote_volume": 459232.56034, "trades": 1604, "taker_buy_base": 157480.01, "taker_buy_quote": 275381.14954 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.753, "high": 1.765, "low": 1.747, "close": 1.754, "volume": 95700.46, "close_time": 1761271199999, "quote_volume": 168202.77812, "trades": 878, "taker_buy_base": 45012.63, "taker_buy_quote": 79108.44451 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.754, "high": 1.756, "low": 1.732, "close": 1.74, "volume": 70743.72, "close_time": 1761274799999, "quote_volume": 123272.42225, "trades": 789, "taker_buy_base": 30884.17, "taker_buy_quote": 53798.82041 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.74, "high": 1.753, "low": 1.729, "close": 1.736, "volume": 144792.95, "close_time": 1761278399999, "quote_volume": 252224.50482, "trades": 977, "taker_buy_base": 63366.86, "taker_buy_quote": 110397.55896 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.736, "high": 1.782, "low": 1.734, "close": 1.778, "volume": 114878.54, "close_time": 1761281999999, "quote_volume": 202420.69778, "trades": 1101, "taker_buy_base": 64134.8, "taker_buy_quote": 112816.09323 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.778, "high": 1.793, "low": 1.771, "close": 1.786, "volume": 100491.18, "close_time": 1761285599999, "quote_volume": 178971.30036, "trades": 1087, "taker_buy_base": 52197.34, "taker_buy_quote": 92963.57655 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.786, "high": 1.794, "low": 1.776, "close": 1.782, "volume": 82552.16, "close_time": 1761289199999, "quote_volume": 147216.41038, "trades": 828, "taker_buy_base": 41665.43, "taker_buy_quote": 74241.79633 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.782, "high": 1.786, "low": 1.756, "close": 1.762, "volume": 137753.91, "close_time": 1761292799999, "quote_volume": 244014.22415, "trades": 1044, "taker_buy_base": 55215.42, "taker_buy_quote": 97816.46976 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.761, "high": 1.771, "low": 1.741, "close": 1.757, "volume": 87836.31, "close_time": 1761296399999, "quote_volume": 154096.87894, "trades": 946, "taker_buy_base": 45965.21, "taker_buy_quote": 80639.8803 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.759, "high": 1.769, "low": 1.755, "close": 1.764, "volume": 49852.21, "close_time": 1761299999999, "quote_volume": 87858.70472, "trades": 636, "taker_buy_base": 26246.42, "taker_buy_quote": 46249.6255 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.765, "high": 1.765, "low": 1.748, "close": 1.75, "volume": 70791.01, "close_time": 1761303599999, "quote_volume": 124112.80646, "trades": 666, "taker_buy_base": 30294.38, "taker_buy_quote": 53113.42067 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.75, "high": 1.754, "low": 1.734, "close": 1.751, "volume": 78660.27, "close_time": 1761307199999, "quote_volume": 137288.18259, "trades": 794, "taker_buy_base": 34722.04, "taker_buy_quote": 60568.72455 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.749, "high": 1.812, "low": 1.749, "close": 1.767, "volume": 246632.96, "close_time": 1761310799999, "quote_volume": 439695.75582, "trades": 2628, "taker_buy_base": 106264.85, "taker_buy_quote": 189568.62128 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.767, "high": 1.774, "low": 1.74, "close": 1.758, "volume": 129729.97, "close_time": 1761314399999, "quote_volume": 228458.2822, "trades": 1360, "taker_buy_base": 69198.64, "taker_buy_quote": 121900.59768 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.758, "high": 1.771, "low": 1.744, "close": 1.761, "volume": 277999.6, "close_time": 1761317999999, "quote_volume": 488950.99938, "trades": 2023, "taker_buy_base": 140920.1, "taker_buy_quote": 247862.60539 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.76, "high": 1.763, "low": 1.731, "close": 1.736, "volume": 104613.55, "close_time": 1761321599999, "quote_volume": 182698.51199, "trades": 1136, "taker_buy_base": 44831.02, "taker_buy_quote": 78268.19449 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.735, "high": 1.754, "low": 1.727, "close": 1.744, "volume": 70358.03, "close_time": 1761325199999, "quote_volume": 122249.17364, "trades": 945, "taker_buy_base": 37891.78, "taker_buy_quote": 65823.19827 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.744, "high": 1.754, "low": 1.738, "close": 1.738, "volume": 46832.64, "close_time": 1761328799999, "quote_volume": 81722.43779, "trades": 719, "taker_buy_base": 20410.3, "taker_buy_quote": 35621.53978 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.738, "high": 1.756, "low": 1.734, "close": 1.754, "volume": 69646.23, "close_time": 1761332399999, "quote_volume": 121631.07419, "trades": 802, "taker_buy_base": 28478.91, "taker_buy_quote": 49736.41965 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.755, "high": 1.778, "low": 1.754, "close": 1.763, "volume": 181385.48, "close_time": 1761335999999, "quote_volume": 320408.9584, "trades": 1233, "taker_buy_base": 95548.86, "taker_buy_quote": 168869.86261 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.764, "high": 1.781, "low": 1.763, "close": 1.776, "volume": 78349.76, "close_time": 1761339599999, "quote_volume": 138888.27578, "trades": 613, "taker_buy_base": 42149.2, "taker_buy_quote": 74703.32644 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.777, "high": 1.779, "low": 1.77, "close": 1.776, "volume": 43264.44, "close_time": 1761343199999, "quote_volume": 76733.05806, "trades": 454, "taker_buy_base": 24921.94, "taker_buy_quote": 44203.37073 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.776, "high": 1.777, "low": 1.766, "close": 1.769, "volume": 42680.03, "close_time": 1761346799999, "quote_volume": 75545.06783, "trades": 414, "taker_buy_base": 25886.32, "taker_buy_quote": 45824.88554 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.769, "high": 1.77, "low": 1.76, "close": 1.767, "volume": 66123.59, "close_time": 1761350399999, "quote_volume": 116640.06595, "trades": 456, "taker_buy_base": 35653.54, "taker_buy_quote": 62899.33208 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.765, "high": 1.765, "low": 1.75, "close": 1.755, "volume": 58708.17, "close_time": 1761353999999, "quote_volume": 103038.37484, "trades": 475, "taker_buy_base": 33823.0, "taker_buy_quote": 59367.67939 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.755, "high": 1.757, "low": 1.745, "close": 1.749, "volume": 124320.55, "close_time": 1761357599999, "quote_volume": 217688.35648, "trades": 697, "taker_buy_base": 51230.41, "taker_buy_quote": 89688.31518 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.75, "high": 1.752, "low": 1.736, "close": 1.746, "volume": 159603.78, "close_time": 1761361199999, "quote_volume": 278315.58707, "trades": 920, "taker_buy_base": 82041.41, "taker_buy_quote": 143052.75684 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.746, "high": 1.762, "low": 1.743, "close": 1.755, "volume": 150896.87, "close_time": 1761364799999, "quote_volume": 264458.86434, "trades": 1077, "taker_buy_base": 96231.35, "taker_buy_quote": 168621.73405 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.753, "high": 1.756, "low": 1.739, "close": 1.74, "volume": 99227.37, "close_time": 1761368399999, "quote_volume": 173609.30311, "trades": 681, "taker_buy_base": 49316.71, "taker_buy_quote": 86287.77536 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.74, "high": 1.742, "low": 1.721, "close": 1.729, "volume": 155934.62, "close_time": 1761371999999, "quote_volume": 269759.40239, "trades": 846, "taker_buy_base": 80132.4, "taker_buy_quote": 138576.73933 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.728, "high": 1.738, "low": 1.722, "close": 1.736, "volume": 104283.61, "close_time": 1761375599999, "quote_volume": 180379.32124, "trades": 717, "taker_buy_base": 60131.9, "taker_buy_quote": 104010.5075 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.735, "high": 1.75, "low": 1.73, "close": 1.738, "volume": 68270.47, "close_time": 1761379199999, "quote_volume": 118876.55718, "trades": 563, "taker_buy_base": 35673.79, "taker_buy_quote": 62099.66242 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.739, "high": 1.753, "low": 1.739, "close": 1.753, "volume": 26394.21, "close_time": 1761382799999, "quote_volume": 46045.82864, "trades": 349, "taker_buy_base": 12868.33, "taker_buy_quote": 22443.13125 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.754, "high": 1.757, "low": 1.733, "close": 1.734, "volume": 30569.53, "close_time": 1761386399999, "quote_volume": 53373.31132, "trades": 374, "taker_buy_base": 12976.22, "taker_buy_quote": 22671.68387 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.734, "high": 1.734, "low": 1.688, "close": 1.702, "volume": 217141.41, "close_time": 1761389999999, "quote_volume": 372898.04329, "trades": 1638, "taker_buy_base": 82881.71, "taker_buy_quote": 142256.15398 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.7, "high": 1.707, "low": 1.69, "close": 1.696, "volume": 153387.0, "close_time": 1761393599999, "quote_volume": 260404.53364, "trades": 892, "taker_buy_base": 80300.12, "taker_buy_quote": 136296.07825 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.696, "high": 1.712, "low": 1.696, "close": 1.706, "volume": 111805.05, "close_time": 1761397199999, "quote_volume": 190693.31165, "trades": 678, "taker_buy_base": 47488.38, "taker_buy_quote": 80982.17767 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.706, "high": 1.718, "low": 1.692, "close": 1.712, "volume": 116201.67, "close_time": 1761400799999, "quote_volume": 197796.64922, "trades": 802, "taker_buy_base": 56605.15, "taker_buy_quote": 96368.27798 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.713, "high": 1.726, "low": 1.712, "close": 1.725, "volume": 96280.92, "close_time": 1761404399999, "quote_volume": 165622.30829, "trades": 715, "taker_buy_base": 57484.53, "taker_buy_quote": 98891.71327 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.725, "high": 1.73, "low": 1.713, "close": 1.717, "volume": 106685.35, "close_time": 1761407999999, "quote_volume": 183828.22146, "trades": 656, "taker_buy_base": 55059.57, "taker_buy_quote": 94884.51676 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.718, "high": 1.728, "low": 1.716, "close": 1.725, "volume": 21775.2, "close_time": 1761411599999, "quote_volume": 37490.52885, "trades": 374, "taker_buy_base": 8796.01, "taker_buy_quote": 15137.71244 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.724, "high": 1.739, "low": 1.72, "close": 1.739, "volume": 62229.19, "close_time": 1761415199999, "quote_volume": 107522.38914, "trades": 764, "taker_buy_base": 44574.49, "taker_buy_quote": 77040.08468 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.739, "high": 1.762, "low": 1.739, "close": 1.743, "volume": 106037.2, "close_time": 1761418799999, "quote_volume": 185585.36972, "trades": 957, "taker_buy_base": 51725.34, "taker_buy_quote": 90468.63746 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.744, "high": 1.774, "low": 1.742, "close": 1.772, "volume": 79579.82, "close_time": 1761422399999, "quote_volume": 140416.68886, "trades": 757, "taker_buy_base": 43668.39, "taker_buy_quote": 77048.50937 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.772, "high": 1.773, "low": 1.749, "close": 1.75, "volume": 33802.22, "close_time": 1761425999999, "quote_volume": 59496.38928, "trades": 418, "taker_buy_base": 19954.57, "taker_buy_quote": 35121.78893 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.75, "high": 1.752, "low": 1.732, "close": 1.75, "volume": 45891.74, "close_time": 1761429599999, "quote_volume": 79936.02846, "trades": 493, "taker_buy_base": 21987.55, "taker_buy_quote": 38310.51922 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.748, "high": 1.778, "low": 1.746, "close": 1.757, "volume": 46357.9, "close_time": 1761433199999, "quote_volume": 81653.79421, "trades": 475, "taker_buy_base": 29361.99, "taker_buy_quote": 51633.04952 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.757, "high": 1.762, "low": 1.75, "close": 1.756, "volume": 44864.52, "close_time": 1761436799999, "quote_volume": 78761.0115, "trades": 407, "taker_buy_base": 17013.84, "taker_buy_quote": 29886.04739 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.755, "high": 1.757, "low": 1.744, "close": 1.749, "volume": 41634.26, "close_time": 1761440399999, "quote_volume": 72864.91153, "trades": 502, "taker_buy_base": 24811.01, "taker_buy_quote": 43438.06603 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.749, "high": 1.757, "low": 1.738, "close": 1.751, "volume": 64457.67, "close_time": 1761443999999, "quote_volume": 112620.47783, "trades": 696, "taker_buy_base": 37917.42, "taker_buy_quote": 66275.57078 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.751, "high": 1.762, "low": 1.738, "close": 1.744, "volume": 48906.35, "close_time": 1761447599999, "quote_volume": 85601.10778, "trades": 558, "taker_buy_base": 25089.78, "taker_buy_quote": 43905.80209 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.744, "high": 1.745, "low": 1.72, "close": 1.727, "volume": 52982.2, "close_time": 1761451199999, "quote_volume": 91697.38917, "trades": 596, "taker_buy_base": 36185.24, "taker_buy_quote": 62623.59784 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.727, "high": 1.746, "low": 1.726, "close": 1.739, "volume": 86113.04, "close_time": 1761454799999, "quote_volume": 149719.57424, "trades": 615, "taker_buy_base": 38543.66, "taker_buy_quote": 66907.95619 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.74, "high": 1.75, "low": 1.738, "close": 1.746, "volume": 46042.11, "close_time": 1761458399999, "quote_volume": 80382.45558, "trades": 319, "taker_buy_base": 23515.59, "taker_buy_quote": 41031.87097 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.747, "high": 1.749, "low": 1.726, "close": 1.73, "volume": 53514.46, "close_time": 1761461999999, "quote_volume": 92812.05178, "trades": 451, "taker_buy_base": 24216.65, "taker_buy_quote": 41947.9796 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.731, "high": 1.74, "low": 1.728, "close": 1.74, "volume": 31405.38, "close_time": 1761465599999, "quote_volume": 54490.29533, "trades": 354, "taker_buy_base": 17843.15, "taker_buy_quote": 30982.08958 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.739, "high": 1.746, "low": 1.739, "close": 1.741, "volume": 20260.52, "close_time": 1761469199999, "quote_volume": 35308.04918, "trades": 385, "taker_buy_base": 10441.24, "taker_buy_quote": 18196.72948 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.742, "high": 1.754, "low": 1.733, "close": 1.752, "volume": 46791.25, "close_time": 1761472799999, "quote_volume": 81676.69339, "trades": 571, "taker_buy_base": 25519.26, "taker_buy_quote": 44527.34134 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.751, "high": 1.76, "low": 1.748, "close": 1.751, "volume": 64310.29, "close_time": 1761476399999, "quote_volume": 112730.12683, "trades": 530, "taker_buy_base": 35055.07, "taker_buy_quote": 61460.56469 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.751, "high": 1.774, "low": 1.747, "close": 1.77, "volume": 67704.63, "close_time": 1761479999999, "quote_volume": 119077.91067, "trades": 684, "taker_buy_base": 30228.52, "taker_buy_quote": 53166.44006 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.771, "high": 1.778, "low": 1.753, "close": 1.765, "volume": 166199.73, "close_time": 1761483599999, "quote_volume": 293276.20257, "trades": 1193, "taker_buy_base": 95997.56, "taker_buy_quote": 169301.05056 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.766, "high": 1.779, "low": 1.758, "close": 1.768, "volume": 62392.44, "close_time": 1761487199999, "quote_volume": 110229.59462, "trades": 625, "taker_buy_base": 33150.39, "taker_buy_quote": 58591.22819 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.768, "high": 1.787, "low": 1.767, "close": 1.786, "volume": 103364.03, "close_time": 1761490799999, "quote_volume": 183399.38074, "trades": 810, "taker_buy_base": 54365.92, "taker_buy_quote": 96537.91992 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.785, "high": 1.792, "low": 1.777, "close": 1.778, "volume": 164682.23, "close_time": 1761494399999, "quote_volume": 293712.49802, "trades": 900, "taker_buy_base": 95050.44, "taker_buy_quote": 169499.0019 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.778, "high": 1.795, "low": 1.76, "close": 1.775, "volume": 113091.06, "close_time": 1761497999999, "quote_volume": 200851.9519, "trades": 935, "taker_buy_base": 66409.06, "taker_buy_quote": 117937.27227 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.773, "high": 1.785, "low": 1.772, "close": 1.782, "volume": 25447.31, "close_time": 1761501599999, "quote_volume": 45273.91698, "trades": 308, "taker_buy_base": 10864.59, "taker_buy_quote": 19334.16457 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.782, "high": 1.783, "low": 1.768, "close": 1.77, "volume": 13506.59, "close_time": 1761505199999, "quote_volume": 23978.23881, "trades": 272, "taker_buy_base": 7557.65, "taker_buy_quote": 13424.41854 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.768, "high": 1.783, "low": 1.76, "close": 1.781, "volume": 52778.36, "close_time": 1761508799999, "quote_volume": 93375.14588, "trades": 617, "taker_buy_base": 24970.05, "taker_buy_quote": 44216.01988 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.783, "high": 1.784, "low": 1.741, "close": 1.743, "volume": 89364.38, "close_time": 1761512399999, "quote_volume": 157288.80484, "trades": 703, "taker_buy_base": 51293.27, "taker_buy_quote": 90316.10631 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.742, "high": 1.747, "low": 1.735, "close": 1.74, "volume": 43639.78, "close_time": 1761515999999, "quote_volume": 75970.84502, "trades": 490, "taker_buy_base": 17205.43, "taker_buy_quote": 29952.77707 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.742, "high": 1.772, "low": 1.741, "close": 1.765, "volume": 104365.83, "close_time": 1761519599999, "quote_volume": 183800.82963, "trades": 1170, "taker_buy_base": 54363.35, "taker_buy_quote": 95770.16688 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.766, "high": 1.774, "low": 1.757, "close": 1.764, "volume": 89446.19, "close_time": 1761523199999, "quote_volume": 157931.01018, "trades": 658, "taker_buy_base": 52700.36, "taker_buy_quote": 93078.94117 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.764, "high": 1.822, "low": 1.76, "close": 1.79, "volume": 434451.58, "close_time": 1761526799999, "quote_volume": 778897.17811, "trades": 3223, "taker_buy_base": 244633.01, "taker_buy_quote": 438614.88343 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.79, "high": 1.805, "low": 1.782, "close": 1.789, "volume": 184417.4, "close_time": 1761530399999, "quote_volume": 330805.48771, "trades": 1154, "taker_buy_base": 89884.76, "taker_buy_quote": 161208.45625 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.788, "high": 1.789, "low": 1.772, "close": 1.784, "volume": 79467.26, "close_time": 1761533999999, "quote_volume": 141522.57495, "trades": 735, "taker_buy_base": 36738.21, "taker_buy_quote": 65439.14463 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.784, "high": 1.786, "low": 1.763, "close": 1.774, "volume": 98708.77, "close_time": 1761537599999, "quote_volume": 175293.23695, "trades": 863, "taker_buy_base": 40379.79, "taker_buy_quote": 71737.51649 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.774, "high": 1.777, "low": 1.767, "close": 1.769, "volume": 48199.52, "close_time": 1761541199999, "quote_volume": 85381.2651, "trades": 647, "taker_buy_base": 23179.72, "taker_buy_quote": 41076.98145 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.768, "high": 1.776, "low": 1.761, "close": 1.762, "volume": 60488.4, "close_time": 1761544799999, "quote_volume": 106989.88191, "trades": 704, "taker_buy_base": 33624.9, "taker_buy_quote": 59480.81524 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.762, "high": 1.763, "low": 1.74, "close": 1.755, "volume": 126608.77, "close_time": 1761548399999, "quote_volume": 221564.47939, "trades": 963, "taker_buy_base": 62241.03, "taker_buy_quote": 108936.04167 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.755, "high": 1.759, "low": 1.721, "close": 1.727, "volume": 146347.24, "close_time": 1761551999999, "quote_volume": 254233.96995, "trades": 1075, "taker_buy_base": 54714.05, "taker_buy_quote": 95088.39131 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.727, "high": 1.732, "low": 1.695, "close": 1.697, "volume": 190457.0, "close_time": 1761555599999, "quote_volume": 326029.67367, "trades": 1382, "taker_buy_base": 85941.49, "taker_buy_quote": 147113.32848 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.697, "high": 1.698, "low": 1.662, "close": 1.671, "volume": 224771.58, "close_time": 1761559199999, "quote_volume": 377009.54225, "trades": 1949, "taker_buy_base": 115831.05, "taker_buy_quote": 194218.91059 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.669, "high": 1.683, "low": 1.663, "close": 1.679, "volume": 69335.28, "close_time": 1761562799999, "quote_volume": 115858.06898, "trades": 775, "taker_buy_base": 35897.0, "taker_buy_quote": 59993.04857 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.679, "high": 1.691, "low": 1.674, "close": 1.687, "volume": 62431.21, "close_time": 1761566399999, "quote_volume": 105008.52311, "trades": 709, "taker_buy_base": 32210.63, "taker_buy_quote": 54151.92405 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.687, "high": 1.688, "low": 1.667, "close": 1.668, "volume": 106718.05, "close_time": 1761569999999, "quote_volume": 178649.82485, "trades": 1012, "taker_buy_base": 45016.61, "taker_buy_quote": 75308.35786 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.667, "high": 1.676, "low": 1.644, "close": 1.667, "volume": 129766.06, "close_time": 1761573599999, "quote_volume": 215674.61923, "trades": 1183, "taker_buy_base": 64646.77, "taker_buy_quote": 107512.08557 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.666, "high": 1.669, "low": 1.632, "close": 1.632, "volume": 189982.33, "close_time": 1761577199999, "quote_volume": 312628.43839, "trades": 1505, "taker_buy_base": 82912.06, "taker_buy_quote": 136445.43718 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.634, "high": 1.654, "low": 1.622, "close": 1.628, "volume": 127625.49, "close_time": 1761580799999, "quote_volume": 208667.24398, "trades": 1148, "taker_buy_base": 63050.3, "taker_buy_quote": 103095.14419 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.627, "high": 1.651, "low": 1.627, "close": 1.647, "volume": 81041.13, "close_time": 1761584399999, "quote_volume": 132672.44117, "trades": 787, "taker_buy_base": 45052.19, "taker_buy_quote": 73729.10948 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.647, "high": 1.657, "low": 1.638, "close": 1.643, "volume": 83673.94, "close_time": 1761587999999, "quote_volume": 137870.5658, "trades": 720, "taker_buy_base": 55944.26, "taker_buy_quote": 92241.27123 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.643, "high": 1.648, "low": 1.623, "close": 1.624, "volume": 95939.2, "close_time": 1761591599999, "quote_volume": 156800.08721, "trades": 769, "taker_buy_base": 53964.13, "taker_buy_quote": 88213.80368 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.624, "high": 1.626, "low": 1.603, "close": 1.605, "volume": 176080.9, "close_time": 1761595199999, "quote_volume": 283737.26786, "trades": 1064, "taker_buy_base": 91599.53, "taker_buy_quote": 147626.92311 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.606, "high": 1.606, "low": 1.585, "close": 1.598, "volume": 144209.85, "close_time": 1761598799999, "quote_volume": 229973.81727, "trades": 1031, "taker_buy_base": 74963.0, "taker_buy_quote": 119528.71577 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.597, "high": 1.608, "low": 1.585, "close": 1.602, "volume": 103113.07, "close_time": 1761602399999, "quote_volume": 164772.03262, "trades": 755, "taker_buy_base": 58070.78, "taker_buy_quote": 92787.82156 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.602, "high": 1.612, "low": 1.582, "close": 1.586, "volume": 115798.94, "close_time": 1761605999999, "quote_volume": 185471.06892, "trades": 836, "taker_buy_base": 65238.55, "taker_buy_quote": 104429.24348 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.586, "high": 1.603, "low": 1.574, "close": 1.602, "volume": 172455.19, "close_time": 1761609599999, "quote_volume": 273788.51327, "trades": 1195, "taker_buy_base": 105789.49, "taker_buy_quote": 167974.16625 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.6, "high": 1.6, "low": 1.574, "close": 1.579, "volume": 115572.29, "close_time": 1761613199999, "quote_volume": 183679.61366, "trades": 911, "taker_buy_base": 52184.32, "taker_buy_quote": 82944.69387 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.579, "high": 1.588, "low": 1.578, "close": 1.582, "volume": 80253.39, "close_time": 1761616799999, "quote_volume": 127039.65618, "trades": 828, "taker_buy_base": 44815.89, "taker_buy_quote": 70921.17838 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.582, "high": 1.587, "low": 1.554, "close": 1.573, "volume": 160402.9, "close_time": 1761620399999, "quote_volume": 251394.19164, "trades": 1266, "taker_buy_base": 73215.94, "taker_buy_quote": 114752.32089 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.572, "high": 1.579, "low": 1.555, "close": 1.566, "volume": 111969.96, "close_time": 1761623999999, "quote_volume": 175175.41434, "trades": 977, "taker_buy_base": 50317.07, "taker_buy_quote": 78696.17607 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.565, "high": 1.59, "low": 1.562, "close": 1.583, "volume": 87755.71, "close_time": 1761627599999, "quote_volume": 138369.50548, "trades": 806, "taker_buy_base": 46435.7, "taker_buy_quote": 73206.82755 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.582, "high": 1.596, "low": 1.57, "close": 1.575, "volume": 191522.56, "close_time": 1761631199999, "quote_volume": 303448.4039, "trades": 1420, "taker_buy_base": 110313.3, "taker_buy_quote": 174852.11754 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.575, "high": 1.594, "low": 1.575, "close": 1.587, "volume": 93060.73, "close_time": 1761634799999, "quote_volume": 147697.54349, "trades": 965, "taker_buy_base": 48801.98, "taker_buy_quote": 77487.82365 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.587, "high": 1.594, "low": 1.57, "close": 1.577, "volume": 88420.84, "close_time": 1761638399999, "quote_volume": 140046.54807, "trades": 831, "taker_buy_base": 40410.39, "taker_buy_quote": 63994.78598 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.576, "high": 1.579, "low": 1.57, "close": 1.573, "volume": 60015.05, "close_time": 1761641999999, "quote_volume": 94486.3274, "trades": 630, "taker_buy_base": 34245.68, "taker_buy_quote": 53938.13883 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.573, "high": 1.596, "low": 1.566, "close": 1.588, "volume": 250354.87, "close_time": 1761645599999, "quote_volume": 394978.08106, "trades": 1469, "taker_buy_base": 173419.18, "taker_buy_quote": 273617.04324 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.589, "high": 1.662, "low": 1.584, "close": 1.646, "volume": 303208.24, "close_time": 1761649199999, "quote_volume": 491826.20911, "trades": 2335, "taker_buy_base": 211933.26, "taker_buy_quote": 343419.08344 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.648, "high": 1.665, "low": 1.628, "close": 1.649, "volume": 310104.14, "close_time": 1761652799999, "quote_volume": 510687.22616, "trades": 2352, "taker_buy_base": 171891.98, "taker_buy_quote": 283070.95456 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.648, "high": 1.738, "low": 1.602, "close": 1.616, "volume": 978027.08, "close_time": 1761656399999, "quote_volume": 1623484.74541, "trades": 6472, "taker_buy_base": 620153.38, "taker_buy_quote": 1030595.74113 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.618, "high": 1.661, "low": 1.612, "close": 1.645, "volume": 431370.87, "close_time": 1761659999999, "quote_volume": 708978.41349, "trades": 2692, "taker_buy_base": 237895.63, "taker_buy_quote": 391308.03386 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.645, "high": 1.675, "low": 1.641, "close": 1.665, "volume": 258815.3, "close_time": 1761663599999, "quote_volume": 427868.58494, "trades": 1825, "taker_buy_base": 157406.04, "taker_buy_quote": 260201.05837 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.666, "high": 1.681, "low": 1.651, "close": 1.666, "volume": 208816.4, "close_time": 1761667199999, "quote_volume": 347991.78436, "trades": 1465, "taker_buy_base": 105842.93, "taker_buy_quote": 176341.06168 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.666, "high": 1.671, "low": 1.639, "close": 1.651, "volume": 111715.17, "close_time": 1761670799999, "quote_volume": 184522.8483, "trades": 988, "taker_buy_base": 50499.81, "taker_buy_quote": 83325.061 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.65, "high": 1.66, "low": 1.648, "close": 1.654, "volume": 61555.62, "close_time": 1761674399999, "quote_volume": 101741.14213, "trades": 677, "taker_buy_base": 34968.04, "taker_buy_quote": 57801.51889 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.654, "high": 1.656, "low": 1.635, "close": 1.637, "volume": 56219.72, "close_time": 1761677999999, "quote_volume": 92514.7331, "trades": 712, "taker_buy_base": 26467.48, "taker_buy_quote": 43528.99152 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.636, "high": 1.637, "low": 1.601, "close": 1.607, "volume": 87929.95, "close_time": 1761681599999, "quote_volume": 142085.27292, "trades": 1033, "taker_buy_base": 43485.27, "taker_buy_quote": 70230.17295 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.607, "high": 1.608, "low": 1.569, "close": 1.578, "volume": 236520.97, "close_time": 1761685199999, "quote_volume": 375821.2108, "trades": 1880, "taker_buy_base": 121192.08, "taker_buy_quote": 192592.8469 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.577, "high": 1.577, "low": 1.549, "close": 1.56, "volume": 205622.22, "close_time": 1761688799999, "quote_volume": 320851.1425, "trades": 1519, "taker_buy_base": 104958.07, "taker_buy_quote": 163706.64485 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.559, "high": 1.582, "low": 1.554, "close": 1.575, "volume": 179701.28, "close_time": 1761692399999, "quote_volume": 281536.99046, "trades": 1360, "taker_buy_base": 118026.69, "taker_buy_quote": 184843.25804 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.574, "high": 1.574, "low": 1.56, "close": 1.565, "volume": 103228.11, "close_time": 1761695999999, "quote_volume": 161766.11715, "trades": 911, "taker_buy_base": 49432.82, "taker_buy_quote": 77451.38093 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.564, "high": 1.608, "low": 1.546, "close": 1.554, "volume": 650840.61, "close_time": 1761699599999, "quote_volume": 1028814.53368, "trades": 5032, "taker_buy_base": 351486.23, "taker_buy_quote": 556054.0678 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.553, "high": 1.564, "low": 1.552, "close": 1.555, "volume": 176783.46, "close_time": 1761703199999, "quote_volume": 275288.82379, "trades": 1173, "taker_buy_base": 61217.09, "taker_buy_quote": 95383.83848 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.555, "high": 1.555, "low": 1.536, "close": 1.543, "volume": 105105.6, "close_time": 1761706799999, "quote_volume": 162154.63062, "trades": 862, "taker_buy_base": 43717.41, "taker_buy_quote": 67427.16039 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.543, "high": 1.563, "low": 1.52, "close": 1.534, "volume": 296543.08, "close_time": 1761710399999, "quote_volume": 456641.83987, "trades": 1778, "taker_buy_base": 161921.1, "taker_buy_quote": 249166.63836 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.534, "high": 1.544, "low": 1.528, "close": 1.535, "volume": 76113.99, "close_time": 1761713999999, "quote_volume": 116957.57441, "trades": 614, "taker_buy_base": 37935.86, "taker_buy_quote": 58253.82824 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.535, "high": 1.537, "low": 1.52, "close": 1.528, "volume": 117634.84, "close_time": 1761717599999, "quote_volume": 179520.26207, "trades": 1009, "taker_buy_base": 60095.35, "taker_buy_quote": 91686.42236 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.527, "high": 1.548, "low": 1.527, "close": 1.547, "volume": 52154.85, "close_time": 1761721199999, "quote_volume": 80240.72261, "trades": 587, "taker_buy_base": 29186.75, "taker_buy_quote": 44908.77953 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.545, "high": 1.545, "low": 1.526, "close": 1.53, "volume": 133556.31, "close_time": 1761724799999, "quote_volume": 205023.09391, "trades": 817, "taker_buy_base": 66787.8, "taker_buy_quote": 102474.62838 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.529, "high": 1.531, "low": 1.5, "close": 1.514, "volume": 203317.43, "close_time": 1761728399999, "quote_volume": 307278.98609, "trades": 1117, "taker_buy_base": 77258.03, "taker_buy_quote": 116710.19663 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.514, "high": 1.524, "low": 1.509, "close": 1.517, "volume": 71891.43, "close_time": 1761731999999, "quote_volume": 109024.83098, "trades": 690, "taker_buy_base": 29792.49, "taker_buy_quote": 45180.05446 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.516, "high": 1.522, "low": 1.509, "close": 1.517, "volume": 69032.57, "close_time": 1761735599999, "quote_volume": 104635.74326, "trades": 635, "taker_buy_base": 32815.24, "taker_buy_quote": 49746.13879 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.517, "high": 1.527, "low": 1.515, "close": 1.52, "volume": 80469.85, "close_time": 1761739199999, "quote_volume": 122380.80278, "trades": 710, "taker_buy_base": 42672.05, "taker_buy_quote": 64870.45651 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.519, "high": 1.528, "low": 1.505, "close": 1.514, "volume": 240642.46, "close_time": 1761742799999, "quote_volume": 363974.05187, "trades": 1382, "taker_buy_base": 141786.91, "taker_buy_quote": 214427.43604 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.515, "high": 1.522, "low": 1.494, "close": 1.501, "volume": 162338.9, "close_time": 1761746399999, "quote_volume": 244467.49059, "trades": 1343, "taker_buy_base": 86167.39, "taker_buy_quote": 129818.59744 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.502, "high": 1.504, "low": 1.484, "close": 1.496, "volume": 165171.7, "close_time": 1761749999999, "quote_volume": 246486.06674, "trades": 1467, "taker_buy_base": 89065.63, "taker_buy_quote": 132960.59462 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.496, "high": 1.52, "low": 1.494, "close": 1.501, "volume": 235582.06, "close_time": 1761753599999, "quote_volume": 354894.61467, "trades": 1881, "taker_buy_base": 113151.72, "taker_buy_quote": 170443.73593 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.5, "high": 1.503, "low": 1.476, "close": 1.492, "volume": 253548.37, "close_time": 1761757199999, "quote_volume": 378265.42661, "trades": 1630, "taker_buy_base": 128830.77, "taker_buy_quote": 192252.08144 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.493, "high": 1.52, "low": 1.485, "close": 1.516, "volume": 89182.33, "close_time": 1761760799999, "quote_volume": 133686.78304, "trades": 968, "taker_buy_base": 46406.83, "taker_buy_quote": 69480.79936 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.517, "high": 1.527, "low": 1.467, "close": 1.511, "volume": 505535.89, "close_time": 1761764399999, "quote_volume": 757461.97431, "trades": 4409, "taker_buy_base": 255086.34, "taker_buy_quote": 382135.77055 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.511, "high": 1.517, "low": 1.488, "close": 1.502, "volume": 93357.17, "close_time": 1761767999999, "quote_volume": 140368.0031, "trades": 1284, "taker_buy_base": 46900.15, "taker_buy_quote": 70571.80385 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.503, "high": 1.534, "low": 1.498, "close": 1.527, "volume": 140925.77, "close_time": 1761771599999, "quote_volume": 213580.82755, "trades": 1291, "taker_buy_base": 72468.44, "taker_buy_quote": 109832.42266 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.526, "high": 1.528, "low": 1.512, "close": 1.512, "volume": 61724.24, "close_time": 1761775199999, "quote_volume": 93889.0388, "trades": 511, "taker_buy_base": 29230.35, "taker_buy_quote": 44426.00262 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.511, "high": 1.511, "low": 1.491, "close": 1.491, "volume": 70292.75, "close_time": 1761778799999, "quote_volume": 105609.57153, "trades": 754, "taker_buy_base": 32397.8, "taker_buy_quote": 48683.86335 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.492, "high": 1.493, "low": 1.458, "close": 1.467, "volume": 212372.8, "close_time": 1761782399999, "quote_volume": 312642.08357, "trades": 1547, "taker_buy_base": 106226.88, "taker_buy_quote": 156427.82177 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.466, "high": 1.5, "low": 1.442, "close": 1.46, "volume": 548796.17, "close_time": 1761785999999, "quote_volume": 806497.98832, "trades": 4634, "taker_buy_base": 320881.23, "taker_buy_quote": 471557.48342 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.46, "high": 1.461, "low": 1.405, "close": 1.433, "volume": 313552.53, "close_time": 1761789599999, "quote_volume": 448364.73737, "trades": 2636, "taker_buy_base": 143116.32, "taker_buy_quote": 204548.27483 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.434, "high": 1.465, "low": 1.43, "close": 1.451, "volume": 178485.24, "close_time": 1761793199999, "quote_volume": 259340.60781, "trades": 1538, "taker_buy_base": 97638.33, "taker_buy_quote": 141781.67581 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.451, "high": 1.454, "low": 1.425, "close": 1.431, "volume": 298776.76, "close_time": 1761796799999, "quote_volume": 429664.40527, "trades": 1755, "taker_buy_base": 162666.98, "taker_buy_quote": 234290.54068 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.43, "high": 1.43, "low": 1.366, "close": 1.376, "volume": 589264.17, "close_time": 1761800399999, "quote_volume": 820972.62736, "trades": 4257, "taker_buy_base": 268369.54, "taker_buy_quote": 374186.5693 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.376, "high": 1.401, "low": 1.369, "close": 1.397, "volume": 147801.4, "close_time": 1761803999999, "quote_volume": 203697.44356, "trades": 1307, "taker_buy_base": 65165.12, "taker_buy_quote": 90002.41282 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.397, "high": 1.401, "low": 1.375, "close": 1.375, "volume": 193118.65, "close_time": 1761807599999, "quote_volume": 267478.29322, "trades": 1316, "taker_buy_base": 79598.67, "taker_buy_quote": 110320.47699 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.376, "high": 1.387, "low": 1.366, "close": 1.371, "volume": 214262.6, "close_time": 1761811199999, "quote_volume": 295328.96568, "trades": 1617, "taker_buy_base": 122888.66, "taker_buy_quote": 169497.65225 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.372, "high": 1.375, "low": 1.355, "close": 1.37, "volume": 267599.41, "close_time": 1761814799999, "quote_volume": 365374.17822, "trades": 1664, "taker_buy_base": 110927.49, "taker_buy_quote": 151451.26132 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.37, "high": 1.391, "low": 1.364, "close": 1.366, "volume": 227069.7, "close_time": 1761818399999, "quote_volume": 312558.33101, "trades": 1602, "taker_buy_base": 87177.3, "taker_buy_quote": 119987.18456 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.365, "high": 1.365, "low": 1.335, "close": 1.343, "volume": 215690.63, "close_time": 1761821999999, "quote_volume": 291306.41247, "trades": 1554, "taker_buy_base": 106587.68, "taker_buy_quote": 143965.81907 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.344, "high": 1.353, "low": 1.343, "close": 1.346, "volume": 97937.98, "close_time": 1761825599999, "quote_volume": 131936.4831, "trades": 861, "taker_buy_base": 51199.15, "taker_buy_quote": 68971.71631 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.346, "high": 1.348, "low": 1.278, "close": 1.284, "volume": 501576.61, "close_time": 1761829199999, "quote_volume": 657743.47928, "trades": 3267, "taker_buy_base": 184580.09, "taker_buy_quote": 242425.27608 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.284, "high": 1.286, "low": 1.255, "close": 1.267, "volume": 369350.86, "close_time": 1761832799999, "quote_volume": 470426.1575, "trades": 2452, "taker_buy_base": 172484.07, "taker_buy_quote": 219462.75328 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.267, "high": 1.285, "low": 1.251, "close": 1.253, "volume": 221818.59, "close_time": 1761836399999, "quote_volume": 281399.41025, "trades": 1724, "taker_buy_base": 111342.89, "taker_buy_quote": 141240.53011 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.252, "high": 1.254, "low": 1.224, "close": 1.229, "volume": 260180.87, "close_time": 1761839999999, "quote_volume": 321973.87915, "trades": 2134, "taker_buy_base": 117847.7, "taker_buy_quote": 145900.73881 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.23, "high": 1.245, "low": 1.217, "close": 1.223, "volume": 201670.58, "close_time": 1761843599999, "quote_volume": 247978.43691, "trades": 1480, "taker_buy_base": 76895.04, "taker_buy_quote": 94734.82502 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.222, "high": 1.233, "low": 1.201, "close": 1.222, "volume": 236486.74, "close_time": 1761847199999, "quote_volume": 287735.88431, "trades": 1434, "taker_buy_base": 140065.5, "taker_buy_quote": 170454.15978 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.22, "high": 1.235, "low": 1.201, "close": 1.213, "volume": 139959.41, "close_time": 1761850799999, "quote_volume": 170070.13461, "trades": 1281, "taker_buy_base": 64947.53, "taker_buy_quote": 78881.72927 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.213, "high": 1.216, "low": 1.194, "close": 1.2, "volume": 121283.62, "close_time": 1761854399999, "quote_volume": 146095.72853, "trades": 1461, "taker_buy_base": 53596.57, "taker_buy_quote": 64607.75077 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.199, "high": 1.205, "low": 1.185, "close": 1.186, "volume": 224891.03, "close_time": 1761857999999, "quote_volume": 268483.36728, "trades": 1604, "taker_buy_base": 98366.47, "taker_buy_quote": 117502.05478 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.187, "high": 1.191, "low": 1.17, "close": 1.175, "volume": 187491.35, "close_time": 1761861599999, "quote_volume": 221269.72628, "trades": 1328, "taker_buy_base": 91738.11, "taker_buy_quote": 108258.92028 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.175, "high": 1.179, "low": 1.16, "close": 1.169, "volume": 205274.49, "close_time": 1761865199999, "quote_volume": 240195.59873, "trades": 1409, "taker_buy_base": 90539.94, "taker_buy_quote": 105917.51924 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.169, "high": 1.178, "low": 1.159, "close": 1.166, "volume": 209092.35, "close_time": 1761868799999, "quote_volume": 243802.29761, "trades": 1208, "taker_buy_base": 99725.49, "taker_buy_quote": 116265.9468 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.166, "high": 1.23, "low": 1.16, "close": 1.205, "volume": 1002731.55, "close_time": 1761872399999, "quote_volume": 1207729.0575, "trades": 7540, "taker_buy_base": 584663.54, "taker_buy_quote": 704818.22162 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.206, "high": 1.22, "low": 1.179, "close": 1.192, "volume": 883630.22, "close_time": 1761875999999, "quote_volume": 1056381.73576, "trades": 7121, "taker_buy_base": 324136.05, "taker_buy_quote": 388218.51058 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.191, "high": 1.195, "low": 1.168, "close": 1.194, "volume": 296452.52, "close_time": 1761879599999, "quote_volume": 351198.16613, "trades": 1922, "taker_buy_base": 207835.36, "taker_buy_quote": 246330.41933 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.193, "high": 1.202, "low": 1.173, "close": 1.202, "volume": 155953.35, "close_time": 1761883199999, "quote_volume": 184980.84827, "trades": 1309, "taker_buy_base": 88014.3, "taker_buy_quote": 104505.16152 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.201, "high": 1.207, "low": 1.188, "close": 1.203, "volume": 262270.16, "close_time": 1761886799999, "quote_volume": 314247.15455, "trades": 1690, "taker_buy_base": 130059.29, "taker_buy_quote": 155814.05327 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.202, "high": 1.213, "low": 1.185, "close": 1.19, "volume": 291048.37, "close_time": 1761890399999, "quote_volume": 349115.21743, "trades": 1692, "taker_buy_base": 136708.81, "taker_buy_quote": 164366.44325 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.19, "high": 1.19, "low": 1.164, "close": 1.171, "volume": 390795.09, "close_time": 1761893999999, "quote_volume": 459103.01173, "trades": 1594, "taker_buy_base": 186387.54, "taker_buy_quote": 218539.39148 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.172, "high": 1.173, "low": 1.155, "close": 1.162, "volume": 182408.91, "close_time": 1761897599999, "quote_volume": 212164.87667, "trades": 1360, "taker_buy_base": 85601.21, "taker_buy_quote": 99598.13281 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.16, "high": 1.181, "low": 1.155, "close": 1.181, "volume": 210052.34, "close_time": 1761901199999, "quote_volume": 244915.14576, "trades": 1577, "taker_buy_base": 97394.25, "taker_buy_quote": 113697.11193 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.181, "high": 1.191, "low": 1.172, "close": 1.178, "volume": 223666.18, "close_time": 1761904799999, "quote_volume": 264036.97141, "trades": 1700, "taker_buy_base": 104631.44, "taker_buy_quote": 123538.61039 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.178, "high": 1.188, "low": 1.171, "close": 1.173, "volume": 141770.12, "close_time": 1761908399999, "quote_volume": 166989.98821, "trades": 1084, "taker_buy_base": 68158.43, "taker_buy_quote": 80404.94689 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.172, "high": 1.176, "low": 1.159, "close": 1.174, "volume": 240408.56, "close_time": 1761911999999, "quote_volume": 280780.21646, "trades": 1493, "taker_buy_base": 88428.89, "taker_buy_quote": 103474.3637 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.173, "high": 1.177, "low": 1.161, "close": 1.161, "volume": 159012.97, "close_time": 1761915599999, "quote_volume": 185988.72761, "trades": 974, "taker_buy_base": 70458.24, "taker_buy_quote": 82426.63307 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.161, "high": 1.169, "low": 1.142, "close": 1.154, "volume": 291189.61, "close_time": 1761919199999, "quote_volume": 335912.10303, "trades": 1686, "taker_buy_base": 114498.28, "taker_buy_quote": 132075.75952 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.154, "high": 1.166, "low": 1.137, "close": 1.162, "volume": 227013.67, "close_time": 1761922799999, "quote_volume": 261827.04873, "trades": 1618, "taker_buy_base": 119988.24, "taker_buy_quote": 138561.47674 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.162, "high": 1.167, "low": 1.137, "close": 1.145, "volume": 287109.24, "close_time": 1761926399999, "quote_volume": 330440.99161, "trades": 1512, "taker_buy_base": 110053.63, "taker_buy_quote": 126713.27859 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.145, "high": 1.145, "low": 1.105, "close": 1.106, "volume": 400101.89, "close_time": 1761929999999, "quote_volume": 449095.00327, "trades": 1860, "taker_buy_base": 199365.89, "taker_buy_quote": 223683.7517 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.106, "high": 1.111, "low": 1.081, "close": 1.083, "volume": 402017.82, "close_time": 1761933599999, "quote_volume": 438834.70366, "trades": 2063, "taker_buy_base": 164935.61, "taker_buy_quote": 180135.15968 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.083, "high": 1.104, "low": 1.073, "close": 1.097, "volume": 335226.14, "close_time": 1761937199999, "quote_volume": 364863.58461, "trades": 2076, "taker_buy_base": 185508.77, "taker_buy_quote": 201836.03078 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.095, "high": 1.119, "low": 1.08, "close": 1.11, "volume": 280734.71, "close_time": 1761940799999, "quote_volume": 309244.74088, "trades": 1666, "taker_buy_base": 141591.6, "taker_buy_quote": 155966.65365 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.109, "high": 1.111, "low": 1.091, "close": 1.091, "volume": 212249.25, "close_time": 1761944399999, "quote_volume": 233587.53607, "trades": 1278, "taker_buy_base": 107067.17, "taker_buy_quote": 117819.73319 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.091, "high": 1.095, "low": 1.084, "close": 1.086, "volume": 296001.44, "close_time": 1761947999999, "quote_volume": 322723.53111, "trades": 1537, "taker_buy_base": 149838.61, "taker_buy_quote": 163362.05564 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.086, "high": 1.095, "low": 1.08, "close": 1.082, "volume": 216592.29, "close_time": 1761951599999, "quote_volume": 235551.11693, "trades": 1050, "taker_buy_base": 100522.38, "taker_buy_quote": 109285.22539 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.082, "high": 1.099, "low": 1.061, "close": 1.089, "volume": 363884.05, "close_time": 1761955199999, "quote_volume": 390794.16582, "trades": 1812, "taker_buy_base": 171924.78, "taker_buy_quote": 184821.17406 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.088, "high": 1.093, "low": 1.065, "close": 1.067, "volume": 226906.29, "close_time": 1761958799999, "quote_volume": 244485.36591, "trades": 1750, "taker_buy_base": 108856.2, "taker_buy_quote": 117263.09252 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.067, "high": 1.098, "low": 1.066, "close": 1.082, "volume": 283100.55, "close_time": 1761962399999, "quote_volume": 307362.76734, "trades": 1928, "taker_buy_base": 151027.38, "taker_buy_quote": 163799.61585 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.083, "high": 1.094, "low": 1.07, "close": 1.093, "volume": 243882.21, "close_time": 1761965999999, "quote_volume": 264131.0589, "trades": 1601, "taker_buy_base": 132254.79, "taker_buy_quote": 143362.63243 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.093, "high": 1.11, "low": 1.083, "close": 1.102, "volume": 202465.74, "close_time": 1761969599999, "quote_volume": 221775.07314, "trades": 1657, "taker_buy_base": 100078.52, "taker_buy_quote": 109717.19173 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.102, "high": 1.107, "low": 1.089, "close": 1.094, "volume": 237423.55, "close_time": 1761973199999, "quote_volume": 260746.79194, "trades": 1673, "taker_buy_base": 118366.97, "taker_buy_quote": 129985.04648 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.094, "high": 1.095, "low": 1.078, "close": 1.081, "volume": 168460.18, "close_time": 1761976799999, "quote_volume": 182916.19882, "trades": 1186, "taker_buy_base": 78042.52, "taker_buy_quote": 84720.0394 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.08, "high": 1.085, "low": 1.078, "close": 1.082, "volume": 135714.75, "close_time": 1761980399999, "quote_volume": 146690.91389, "trades": 715, "taker_buy_base": 55299.5, "taker_buy_quote": 59789.59925 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.084, "high": 1.093, "low": 1.074, "close": 1.091, "volume": 163937.89, "close_time": 1761983999999, "quote_volume": 177331.34589, "trades": 920, "taker_buy_base": 72111.26, "taker_buy_quote": 78100.05029 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.091, "high": 1.103, "low": 1.083, "close": 1.1, "volume": 156853.16, "close_time": 1761987599999, "quote_volume": 171430.05714, "trades": 1156, "taker_buy_base": 84723.35, "taker_buy_quote": 92651.54549 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.099, "high": 1.102, "low": 1.08, "close": 1.084, "volume": 113022.35, "close_time": 1761991199999, "quote_volume": 123357.71509, "trades": 987, "taker_buy_base": 57018.72, "taker_buy_quote": 62323.89088 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.085, "high": 1.098, "low": 1.082, "close": 1.093, "volume": 94455.08, "close_time": 1761994799999, "quote_volume": 103041.81247, "trades": 847, "taker_buy_base": 49548.67, "taker_buy_quote": 54067.10291 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.093, "high": 1.159, "low": 1.092, "close": 1.111, "volume": 543666.32, "close_time": 1761998399999, "quote_volume": 615153.89736, "trades": 3369, "taker_buy_base": 299545.29, "taker_buy_quote": 339454.81331 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.111, "high": 1.125, "low": 1.105, "close": 1.107, "volume": 229625.63, "close_time": 1762001999999, "quote_volume": 255512.775, "trades": 1554, "taker_buy_base": 122111.15, "taker_buy_quote": 135833.08963 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.107, "high": 1.117, "low": 1.078, "close": 1.084, "volume": 399648.77, "close_time": 1762005599999, "quote_volume": 437337.99792, "trades": 2030, "taker_buy_base": 170924.22, "taker_buy_quote": 186753.99403 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.085, "high": 1.087, "low": 1.058, "close": 1.081, "volume": 339813.35, "close_time": 1762009199999, "quote_volume": 364283.0002, "trades": 2162, "taker_buy_base": 187640.07, "taker_buy_quote": 201339.79896 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.08, "high": 1.089, "low": 1.064, "close": 1.083, "volume": 153455.07, "close_time": 1762012799999, "quote_volume": 165341.11245, "trades": 1445, "taker_buy_base": 76855.81, "taker_buy_quote": 82871.62524 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.083, "high": 1.1, "low": 1.076, "close": 1.088, "volume": 207559.21, "close_time": 1762016399999, "quote_volume": 225681.17703, "trades": 1274, "taker_buy_base": 108559.77, "taker_buy_quote": 118060.53647 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.087, "high": 1.091, "low": 1.074, "close": 1.075, "volume": 170379.46, "close_time": 1762019999999, "quote_volume": 184482.06406, "trades": 1201, "taker_buy_base": 78180.72, "taker_buy_quote": 84683.64503 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.074, "high": 1.079, "low": 1.07, "close": 1.077, "volume": 123635.49, "close_time": 1762023599999, "quote_volume": 132881.50816, "trades": 869, "taker_buy_base": 56052.63, "taker_buy_quote": 60268.45854 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.077, "high": 1.077, "low": 1.068, "close": 1.073, "volume": 98767.95, "close_time": 1762027199999, "quote_volume": 105873.05293, "trades": 729, "taker_buy_base": 38084.9, "taker_buy_quote": 40823.8066 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.072, "high": 1.083, "low": 1.071, "close": 1.072, "volume": 95811.36, "close_time": 1762030799999, "quote_volume": 103153.6907, "trades": 727, "taker_buy_base": 47797.57, "taker_buy_quote": 51449.20977 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.072, "high": 1.075, "low": 1.045, "close": 1.053, "volume": 207786.93, "close_time": 1762034399999, "quote_volume": 220005.99914, "trades": 1199, "taker_buy_base": 103113.37, "taker_buy_quote": 109282.99023 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.052, "high": 1.07, "low": 1.039, "close": 1.069, "volume": 194115.84, "close_time": 1762037999999, "quote_volume": 204697.88043, "trades": 1180, "taker_buy_base": 91715.56, "taker_buy_quote": 96716.34498 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.068, "high": 1.081, "low": 1.059, "close": 1.071, "volume": 190049.89, "close_time": 1762041599999, "quote_volume": 203384.45085, "trades": 976, "taker_buy_base": 83470.31, "taker_buy_quote": 89217.20155 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.07, "high": 1.084, "low": 1.058, "close": 1.068, "volume": 409294.0, "close_time": 1762045199999, "quote_volume": 437774.27162, "trades": 2497, "taker_buy_base": 208731.9, "taker_buy_quote": 223361.43583 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.068, "high": 1.097, "low": 1.061, "close": 1.091, "volume": 230821.83, "close_time": 1762048799999, "quote_volume": 249472.57318, "trades": 1498, "taker_buy_base": 106027.86, "taker_buy_quote": 114762.12633 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.089, "high": 1.102, "low": 1.077, "close": 1.08, "volume": 248232.63, "close_time": 1762052399999, "quote_volume": 270938.65078, "trades": 1452, "taker_buy_base": 117337.26, "taker_buy_quote": 128065.34485 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.079, "high": 1.079, "low": 1.058, "close": 1.058, "volume": 98893.01, "close_time": 1762055999999, "quote_volume": 105461.84027, "trades": 665, "taker_buy_base": 36124.74, "taker_buy_quote": 38537.21787 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.058, "high": 1.077, "low": 1.058, "close": 1.074, "volume": 108298.13, "close_time": 1762059599999, "quote_volume": 115853.85006, "trades": 707, "taker_buy_base": 61075.78, "taker_buy_quote": 65289.14743 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.073, "high": 1.078, "low": 1.068, "close": 1.076, "volume": 120300.82, "close_time": 1762063199999, "quote_volume": 129229.81225, "trades": 747, "taker_buy_base": 60088.16, "taker_buy_quote": 64545.71169 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.075, "high": 1.083, "low": 1.069, "close": 1.074, "volume": 147024.42, "close_time": 1762066799999, "quote_volume": 158237.16027, "trades": 776, "taker_buy_base": 77336.89, "taker_buy_quote": 83240.63815 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.073, "high": 1.077, "low": 1.063, "close": 1.072, "volume": 214732.94, "close_time": 1762070399999, "quote_volume": 229832.54565, "trades": 1300, "taker_buy_base": 116317.15, "taker_buy_quote": 124572.02199 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.072, "high": 1.073, "low": 1.058, "close": 1.059, "volume": 97460.82, "close_time": 1762073999999, "quote_volume": 103537.40136, "trades": 632, "taker_buy_base": 47248.06, "taker_buy_quote": 50187.62485 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.06, "high": 1.063, "low": 1.018, "close": 1.021, "volume": 763263.73, "close_time": 1762077599999, "quote_volume": 788225.37273, "trades": 2506, "taker_buy_base": 401536.0, "taker_buy_quote": 414395.88426 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.021, "high": 1.021, "low": 0.993, "close": 1.005, "volume": 484334.57, "close_time": 1762081199999, "quote_volume": 486884.1139, "trades": 1984, "taker_buy_base": 267881.39, "taker_buy_quote": 269389.98686 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.005, "high": 1.051, "low": 1.005, "close": 1.039, "volume": 350400.13, "close_time": 1762084799999, "quote_volume": 361288.06278, "trades": 1632, "taker_buy_base": 225240.85, "taker_buy_quote": 232763.58535 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.039, "high": 1.041, "low": 1.016, "close": 1.023, "volume": 482707.24, "close_time": 1762088399999, "quote_volume": 496470.00198, "trades": 1957, "taker_buy_base": 246724.01, "taker_buy_quote": 253521.4655 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.022, "high": 1.022, "low": 1.005, "close": 1.009, "volume": 490330.39, "close_time": 1762091999999, "quote_volume": 496979.25445, "trades": 1929, "taker_buy_base": 279160.59, "taker_buy_quote": 283122.87507 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.009, "high": 1.014, "low": 0.968, "close": 0.978, "volume": 615276.24, "close_time": 1762095599999, "quote_volume": 607237.34849, "trades": 2515, "taker_buy_base": 219078.13, "taker_buy_quote": 216805.13347 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.979, "high": 0.983, "low": 0.962, "close": 0.967, "volume": 298024.3, "close_time": 1762099199999, "quote_volume": 289102.48047, "trades": 1753, "taker_buy_base": 133434.33, "taker_buy_quote": 129516.96859 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.966, "high": 0.986, "low": 0.966, "close": 0.986, "volume": 144147.33, "close_time": 1762102799999, "quote_volume": 140740.11447, "trades": 1224, "taker_buy_base": 85447.53, "taker_buy_quote": 83462.94766 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.985, "high": 0.987, "low": 0.967, "close": 0.974, "volume": 133502.22, "close_time": 1762106399999, "quote_volume": 130240.66443, "trades": 700, "taker_buy_base": 64390.73, "taker_buy_quote": 62901.88539 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.975, "high": 0.975, "low": 0.964, "close": 0.968, "volume": 100051.47, "close_time": 1762109999999, "quote_volume": 96836.60192, "trades": 534, "taker_buy_base": 26302.85, "taker_buy_quote": 25477.07274 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.967, "high": 0.969, "low": 0.942, "close": 0.957, "volume": 189034.62, "close_time": 1762113599999, "quote_volume": 180268.94177, "trades": 1264, "taker_buy_base": 96053.75, "taker_buy_quote": 91615.75672 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.958, "high": 0.968, "low": 0.952, "close": 0.962, "volume": 93492.75, "close_time": 1762117199999, "quote_volume": 89822.49745, "trades": 697, "taker_buy_base": 43058.58, "taker_buy_quote": 41367.98877 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.962, "high": 0.993, "low": 0.957, "close": 0.975, "volume": 291849.06, "close_time": 1762120799999, "quote_volume": 283729.71459, "trades": 1176, "taker_buy_base": 176682.45, "taker_buy_quote": 171620.68989 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.975, "high": 0.979, "low": 0.97, "close": 0.973, "volume": 75683.02, "close_time": 1762124399999, "quote_volume": 73734.73813, "trades": 363, "taker_buy_base": 32804.77, "taker_buy_quote": 31963.77618 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.974, "high": 0.981, "low": 0.971, "close": 0.978, "volume": 198800.15, "close_time": 1762127999999, "quote_volume": 194036.35493, "trades": 805, "taker_buy_base": 111253.21, "taker_buy_quote": 108579.01158 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.977, "high": 1.029, "low": 0.972, "close": 1.022, "volume": 1753062.41, "close_time": 1762131599999, "quote_volume": 1744428.76185, "trades": 6085, "taker_buy_base": 1016145.3, "taker_buy_quote": 1011130.08046 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.021, "high": 1.149, "low": 1.016, "close": 1.124, "volume": 1701108.67, "close_time": 1762135199999, "quote_volume": 1870972.93249, "trades": 11203, "taker_buy_base": 792318.06, "taker_buy_quote": 868500.58575 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.124, "high": 1.15, "low": 1.064, "close": 1.081, "volume": 1020655.14, "close_time": 1762138799999, "quote_volume": 1126507.77656, "trades": 6630, "taker_buy_base": 427607.02, "taker_buy_quote": 471784.42942 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.08, "high": 1.085, "low": 1.039, "close": 1.044, "volume": 828190.25, "close_time": 1762142399999, "quote_volume": 875620.6715, "trades": 4297, "taker_buy_base": 320695.01, "taker_buy_quote": 339666.44408 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.045, "high": 1.063, "low": 1.032, "close": 1.056, "volume": 618333.68, "close_time": 1762145999999, "quote_volume": 647396.34709, "trades": 3167, "taker_buy_base": 282019.11, "taker_buy_quote": 295666.01481 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.056, "high": 1.074, "low": 1.038, "close": 1.065, "volume": 710509.31, "close_time": 1762149599999, "quote_volume": 752834.89688, "trades": 4300, "taker_buy_base": 437000.83, "taker_buy_quote": 463565.52088 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.065, "high": 1.359, "low": 1.054, "close": 1.31, "volume": 5385584.39, "close_time": 1762153199999, "quote_volume": 6404007.11237, "trades": 31614, "taker_buy_base": 2742769.15, "taker_buy_quote": 3265114.1631 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.311, "high": 1.563, "low": 1.307, "close": 1.468, "volume": 5148834.84, "close_time": 1762156799999, "quote_volume": 7499744.49772, "trades": 46488, "taker_buy_base": 2478373.59, "taker_buy_quote": 3607457.05319 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.468, "high": 1.622, "low": 1.421, "close": 1.572, "volume": 2825853.09, "close_time": 1762160399999, "quote_volume": 4294706.28995, "trades": 26308, "taker_buy_base": 1394313.02, "taker_buy_quote": 2120261.36197 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.573, "high": 1.6, "low": 1.446, "close": 1.504, "volume": 3433469.37, "close_time": 1762163999999, "quote_volume": 5179249.50514, "trades": 28152, "taker_buy_base": 1648581.51, "taker_buy_quote": 2490037.61432 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.505, "high": 1.52, "low": 1.423, "close": 1.451, "volume": 1493049.94, "close_time": 1762167599999, "quote_volume": 2185778.75803, "trades": 15314, "taker_buy_base": 704466.24, "taker_buy_quote": 1031790.58886 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.451, "high": 1.484, "low": 1.394, "close": 1.43, "volume": 1016567.31, "close_time": 1762171199999, "quote_volume": 1461864.07071, "trades": 14197, "taker_buy_base": 530183.51, "taker_buy_quote": 762965.00333 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.428, "high": 1.428, "low": 1.33, "close": 1.347, "volume": 1398263.6, "close_time": 1762174799999, "quote_volume": 1921689.50216, "trades": 16953, "taker_buy_base": 737475.31, "taker_buy_quote": 1014758.18203 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.348, "high": 1.413, "low": 1.271, "close": 1.291, "volume": 1296694.03, "close_time": 1762178399999, "quote_volume": 1753257.11619, "trades": 18076, "taker_buy_base": 644410.48, "taker_buy_quote": 873603.88165 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.291, "high": 1.375, "low": 1.273, "close": 1.344, "volume": 990591.03, "close_time": 1762181999999, "quote_volume": 1312353.9237, "trades": 10952, "taker_buy_base": 497694.36, "taker_buy_quote": 659989.22107 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.345, "high": 1.353, "low": 1.233, "close": 1.256, "volume": 1011266.89, "close_time": 1762185599999, "quote_volume": 1308728.51621, "trades": 10278, "taker_buy_base": 457572.82, "taker_buy_quote": 593132.97961 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.255, "high": 1.299, "low": 1.237, "close": 1.26, "volume": 829262.73, "close_time": 1762189199999, "quote_volume": 1051492.41306, "trades": 9448, "taker_buy_base": 400417.16, "taker_buy_quote": 508512.10635 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.261, "high": 1.321, "low": 1.234, "close": 1.307, "volume": 695051.96, "close_time": 1762192799999, "quote_volume": 884349.38999, "trades": 7712, "taker_buy_base": 368148.57, "taker_buy_quote": 467698.98566 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.306, "high": 1.336, "low": 1.273, "close": 1.304, "volume": 444470.64, "close_time": 1762196399999, "quote_volume": 576681.93447, "trades": 6202, "taker_buy_base": 228876.76, "taker_buy_quote": 296800.18435 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.304, "high": 1.307, "low": 1.202, "close": 1.216, "volume": 584289.73, "close_time": 1762199999999, "quote_volume": 723710.37074, "trades": 5805, "taker_buy_base": 264095.51, "taker_buy_quote": 327520.37251 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.215, "high": 1.229, "low": 1.174, "close": 1.195, "volume": 544928.84, "close_time": 1762203599999, "quote_volume": 651939.46766, "trades": 5070, "taker_buy_base": 271712.38, "taker_buy_quote": 325566.14117 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.194, "high": 1.24, "low": 1.189, "close": 1.225, "volume": 606163.76, "close_time": 1762207199999, "quote_volume": 738831.57168, "trades": 5637, "taker_buy_base": 297766.7, "taker_buy_quote": 363319.52487 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.225, "high": 1.275, "low": 1.222, "close": 1.239, "volume": 483811.77, "close_time": 1762210799999, "quote_volume": 605429.21628, "trades": 5621, "taker_buy_base": 238946.03, "taker_buy_quote": 298972.40837 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.238, "high": 1.261, "low": 1.217, "close": 1.247, "volume": 474484.03, "close_time": 1762214399999, "quote_volume": 587879.51068, "trades": 3892, "taker_buy_base": 229332.59, "taker_buy_quote": 284132.88757 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.246, "high": 1.249, "low": 1.136, "close": 1.17, "volume": 802961.29, "close_time": 1762217999999, "quote_volume": 945019.83649, "trades": 7134, "taker_buy_base": 377506.12, "taker_buy_quote": 444359.79652 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.169, "high": 1.169, "low": 1.139, "close": 1.153, "volume": 297836.19, "close_time": 1762221599999, "quote_volume": 343383.89192, "trades": 3126, "taker_buy_base": 131276.43, "taker_buy_quote": 151399.85054 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.153, "high": 1.408, "low": 1.143, "close": 1.401, "volume": 2010295.43, "close_time": 1762225199999, "quote_volume": 2556301.40728, "trades": 15727, "taker_buy_base": 1073370.33, "taker_buy_quote": 1368048.69539 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.4, "high": 1.48, "low": 1.32, "close": 1.35, "volume": 1697271.82, "close_time": 1762228799999, "quote_volume": 2395650.61266, "trades": 17570, "taker_buy_base": 745592.78, "taker_buy_quote": 1053233.66265 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.352, "high": 1.425, "low": 1.335, "close": 1.376, "volume": 953675.57, "close_time": 1762232399999, "quote_volume": 1315651.11526, "trades": 11494, "taker_buy_base": 428655.9, "taker_buy_quote": 591036.15412 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.377, "high": 1.377, "low": 1.26, "close": 1.292, "volume": 840910.67, "close_time": 1762235999999, "quote_volume": 1107692.50816, "trades": 11201, "taker_buy_base": 411012.85, "taker_buy_quote": 541833.98945 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.293, "high": 1.359, "low": 1.283, "close": 1.307, "volume": 914075.15, "close_time": 1762239599999, "quote_volume": 1203454.91431, "trades": 8921, "taker_buy_base": 432130.42, "taker_buy_quote": 569835.98426 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.306, "high": 1.357, "low": 1.282, "close": 1.319, "volume": 652303.51, "close_time": 1762243199999, "quote_volume": 860291.98912, "trades": 4384, "taker_buy_base": 357532.95, "taker_buy_quote": 471169.48724 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.317, "high": 1.329, "low": 1.286, "close": 1.308, "volume": 692323.24, "close_time": 1762246799999, "quote_volume": 905209.02275, "trades": 4482, "taker_buy_base": 319444.1, "taker_buy_quote": 417347.28584 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.307, "high": 1.32, "low": 1.269, "close": 1.311, "volume": 334623.47, "close_time": 1762250399999, "quote_volume": 433724.45835, "trades": 2778, "taker_buy_base": 173517.72, "taker_buy_quote": 224937.94113 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.31, "high": 1.377, "low": 1.288, "close": 1.313, "volume": 1315870.44, "close_time": 1762253999999, "quote_volume": 1744421.49772, "trades": 6566, "taker_buy_base": 802976.53, "taker_buy_quote": 1062743.77084 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.312, "high": 1.318, "low": 1.273, "close": 1.297, "volume": 850815.73, "close_time": 1762257599999, "quote_volume": 1099485.37608, "trades": 5128, "taker_buy_base": 463422.2, "taker_buy_quote": 598709.32267 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.296, "high": 1.306, "low": 1.262, "close": 1.292, "volume": 814849.54, "close_time": 1762261199999, "quote_volume": 1045355.20113, "trades": 4925, "taker_buy_base": 442092.12, "taker_buy_quote": 566845.12105 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.291, "high": 1.291, "low": 1.174, "close": 1.176, "volume": 745636.57, "close_time": 1762264799999, "quote_volume": 915809.12334, "trades": 6520, "taker_buy_base": 316345.83, "taker_buy_quote": 387112.59385 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.177, "high": 1.21, "low": 1.142, "close": 1.204, "volume": 1298520.96, "close_time": 1762268399999, "quote_volume": 1516407.07239, "trades": 9590, "taker_buy_base": 829570.96, "taker_buy_quote": 968291.92529 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.205, "high": 1.215, "low": 1.166, "close": 1.175, "volume": 310548.63, "close_time": 1762271999999, "quote_volume": 370213.69222, "trades": 3610, "taker_buy_base": 143705.92, "taker_buy_quote": 171326.44009 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.175, "high": 1.18, "low": 1.14, "close": 1.15, "volume": 376536.51, "close_time": 1762275599999, "quote_volume": 434069.40748, "trades": 3770, "taker_buy_base": 199958.05, "taker_buy_quote": 230335.72375 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.15, "high": 1.165, "low": 1.132, "close": 1.159, "volume": 251496.46, "close_time": 1762279199999, "quote_volume": 289505.56153, "trades": 3016, "taker_buy_base": 134725.49, "taker_buy_quote": 155308.04959 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.158, "high": 1.158, "low": 1.133, "close": 1.152, "volume": 207947.77, "close_time": 1762282799999, "quote_volume": 237911.44129, "trades": 2634, "taker_buy_base": 107437.4, "taker_buy_quote": 122922.01941 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.151, "high": 1.164, "low": 1.147, "close": 1.155, "volume": 152057.04, "close_time": 1762286399999, "quote_volume": 175742.52167, "trades": 2052, "taker_buy_base": 85535.09, "taker_buy_quote": 98863.44702 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.154, "high": 1.164, "low": 1.095, "close": 1.146, "volume": 268795.89, "close_time": 1762289999999, "quote_volume": 304468.52476, "trades": 3551, "taker_buy_base": 121647.51, "taker_buy_quote": 137517.88719 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.145, "high": 1.153, "low": 1.1, "close": 1.149, "volume": 267663.44, "close_time": 1762293599999, "quote_volume": 302678.61841, "trades": 3987, "taker_buy_base": 122732.72, "taker_buy_quote": 138726.05398 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.148, "high": 1.178, "low": 1.14, "close": 1.166, "volume": 210714.0, "close_time": 1762297199999, "quote_volume": 244745.93424, "trades": 2412, "taker_buy_base": 89463.64, "taker_buy_quote": 104031.71839 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.165, "high": 1.191, "low": 1.145, "close": 1.171, "volume": 362711.6, "close_time": 1762300799999, "quote_volume": 421404.22153, "trades": 2598, "taker_buy_base": 198707.51, "taker_buy_quote": 231023.10834 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.17, "high": 1.26, "low": 1.158, "close": 1.219, "volume": 1710278.05, "close_time": 1762304399999, "quote_volume": 2059758.98338, "trades": 11998, "taker_buy_base": 863278.27, "taker_buy_quote": 1039375.20252 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.218, "high": 1.222, "low": 1.126, "close": 1.155, "volume": 601620.56, "close_time": 1762307999999, "quote_volume": 701179.65899, "trades": 5659, "taker_buy_base": 265830.62, "taker_buy_quote": 309339.14566 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.157, "high": 1.195, "low": 1.15, "close": 1.161, "volume": 235376.38, "close_time": 1762311599999, "quote_volume": 275037.94891, "trades": 2664, "taker_buy_base": 114884.2, "taker_buy_quote": 134148.55931 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.161, "high": 1.168, "low": 1.14, "close": 1.144, "volume": 335276.13, "close_time": 1762315199999, "quote_volume": 386286.58224, "trades": 2779, "taker_buy_base": 162800.33, "taker_buy_quote": 187678.5718 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.157, "low": 1.137, "close": 1.149, "volume": 190156.22, "close_time": 1762318799999, "quote_volume": 218062.54916, "trades": 1708, "taker_buy_base": 85419.62, "taker_buy_quote": 97964.82938 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.15, "high": 1.171, "low": 1.142, "close": 1.15, "volume": 149014.08, "close_time": 1762322399999, "quote_volume": 172032.97587, "trades": 1413, "taker_buy_base": 83742.73, "taker_buy_quote": 96809.73044 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.148, "high": 1.151, "low": 1.11, "close": 1.13, "volume": 249537.2, "close_time": 1762325999999, "quote_volume": 281352.57667, "trades": 2081, "taker_buy_base": 106811.13, "taker_buy_quote": 120238.89849 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.129, "high": 1.132, "low": 1.109, "close": 1.124, "volume": 208870.3, "close_time": 1762329599999, "quote_volume": 234375.36805, "trades": 1528, "taker_buy_base": 85920.59, "taker_buy_quote": 96373.42258 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.124, "high": 1.124, "low": 1.08, "close": 1.097, "volume": 314779.43, "close_time": 1762333199999, "quote_volume": 345682.4817, "trades": 2380, "taker_buy_base": 171740.82, "taker_buy_quote": 188536.39868 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.096, "high": 1.117, "low": 1.086, "close": 1.109, "volume": 233880.0, "close_time": 1762336799999, "quote_volume": 258412.94987, "trades": 1495, "taker_buy_base": 109644.85, "taker_buy_quote": 121244.13073 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.108, "high": 1.11, "low": 1.081, "close": 1.081, "volume": 191135.96, "close_time": 1762340399999, "quote_volume": 209359.98996, "trades": 1483, "taker_buy_base": 92555.34, "taker_buy_quote": 101449.89921 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.081, "high": 1.106, "low": 1.073, "close": 1.1, "volume": 267064.41, "close_time": 1762343999999, "quote_volume": 290355.75366, "trades": 2019, "taker_buy_base": 120043.27, "taker_buy_quote": 130397.80091 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.099, "high": 1.108, "low": 1.083, "close": 1.102, "volume": 207496.12, "close_time": 1762347599999, "quote_volume": 227770.02689, "trades": 1534, "taker_buy_base": 112204.85, "taker_buy_quote": 123231.64875 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.101, "high": 1.116, "low": 1.09, "close": 1.103, "volume": 181674.15, "close_time": 1762351199999, "quote_volume": 200802.24189, "trades": 1470, "taker_buy_base": 94822.98, "taker_buy_quote": 104826.67307 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.102, "high": 1.114, "low": 1.079, "close": 1.098, "volume": 237159.33, "close_time": 1762354799999, "quote_volume": 260391.37594, "trades": 1753, "taker_buy_base": 121908.48, "taker_buy_quote": 133884.66231 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.098, "high": 1.118, "low": 1.092, "close": 1.115, "volume": 192778.81, "close_time": 1762358399999, "quote_volume": 213564.98009, "trades": 1345, "taker_buy_base": 101687.48, "taker_buy_quote": 112666.68034 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.114, "high": 1.138, "low": 1.109, "close": 1.126, "volume": 361103.95, "close_time": 1762361999999, "quote_volume": 405257.10679, "trades": 1670, "taker_buy_base": 165482.62, "taker_buy_quote": 185834.99695 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.125, "high": 1.126, "low": 1.104, "close": 1.113, "volume": 238257.26, "close_time": 1762365599999, "quote_volume": 264958.40349, "trades": 1315, "taker_buy_base": 116897.26, "taker_buy_quote": 130057.46515 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.112, "high": 1.133, "low": 1.105, "close": 1.116, "volume": 200736.96, "close_time": 1762369199999, "quote_volume": 224399.56692, "trades": 1009, "taker_buy_base": 106458.13, "taker_buy_quote": 119040.14608 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.117, "high": 1.147, "low": 1.109, "close": 1.12, "volume": 180106.37, "close_time": 1762372799999, "quote_volume": 203853.46197, "trades": 1203, "taker_buy_base": 92821.22, "taker_buy_quote": 105086.96429 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.121, "high": 1.137, "low": 1.11, "close": 1.123, "volume": 147194.61, "close_time": 1762376399999, "quote_volume": 165103.59592, "trades": 1119, "taker_buy_base": 69844.32, "taker_buy_quote": 78361.38064 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.123, "high": 1.135, "low": 1.103, "close": 1.116, "volume": 207786.51, "close_time": 1762379999999, "quote_volume": 231003.18731, "trades": 1415, "taker_buy_base": 93903.38, "taker_buy_quote": 104356.1055 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.117, "high": 1.123, "low": 1.108, "close": 1.115, "volume": 182408.81, "close_time": 1762383599999, "quote_volume": 203739.82922, "trades": 1194, "taker_buy_base": 74386.79, "taker_buy_quote": 83097.48833 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.115, "high": 1.149, "low": 1.113, "close": 1.134, "volume": 182490.48, "close_time": 1762387199999, "quote_volume": 206351.02167, "trades": 1467, "taker_buy_base": 88961.1, "taker_buy_quote": 100547.87024 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.133, "high": 1.133, "low": 1.067, "close": 1.075, "volume": 347677.11, "close_time": 1762390799999, "quote_volume": 378898.63203, "trades": 3039, "taker_buy_base": 132356.98, "taker_buy_quote": 144487.15066 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.075, "high": 1.082, "low": 1.055, "close": 1.073, "volume": 275686.36, "close_time": 1762394399999, "quote_volume": 295292.74911, "trades": 1886, "taker_buy_base": 123976.52, "taker_buy_quote": 132854.26425 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.073, "high": 1.079, "low": 1.065, "close": 1.067, "volume": 166535.37, "close_time": 1762397999999, "quote_volume": 178195.94065, "trades": 1222, "taker_buy_base": 70508.18, "taker_buy_quote": 75453.52551 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.067, "high": 1.072, "low": 1.058, "close": 1.07, "volume": 208101.56, "close_time": 1762401599999, "quote_volume": 221727.50465, "trades": 1353, "taker_buy_base": 94963.84, "taker_buy_quote": 101305.84504 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.07, "high": 1.09, "low": 1.068, "close": 1.082, "volume": 149396.15, "close_time": 1762405199999, "quote_volume": 160720.02339, "trades": 1135, "taker_buy_base": 68728.93, "taker_buy_quote": 73985.97862 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.081, "high": 1.088, "low": 1.035, "close": 1.04, "volume": 203664.62, "close_time": 1762408799999, "quote_volume": 215482.00802, "trades": 1618, "taker_buy_base": 94831.77, "taker_buy_quote": 100298.1178 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.04, "high": 1.052, "low": 1.026, "close": 1.028, "volume": 255797.73, "close_time": 1762412399999, "quote_volume": 265982.28844, "trades": 1612, "taker_buy_base": 125297.88, "taker_buy_quote": 130432.24243 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.028, "high": 1.049, "low": 1.028, "close": 1.04, "volume": 199572.06, "close_time": 1762415999999, "quote_volume": 207397.98008, "trades": 1299, "taker_buy_base": 91514.44, "taker_buy_quote": 95179.99078 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.04, "high": 1.046, "low": 1.019, "close": 1.026, "volume": 156635.66, "close_time": 1762419599999, "quote_volume": 161347.3051, "trades": 1333, "taker_buy_base": 63665.54, "taker_buy_quote": 65551.84611 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.024, "high": 1.087, "low": 1.022, "close": 1.07, "volume": 493571.32, "close_time": 1762423199999, "quote_volume": 521919.46021, "trades": 2906, "taker_buy_base": 205725.98, "taker_buy_quote": 217615.87657 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.069, "high": 1.074, "low": 1.051, "close": 1.067, "volume": 332820.67, "close_time": 1762426799999, "quote_volume": 353484.8019, "trades": 2104, "taker_buy_base": 164246.44, "taker_buy_quote": 174569.77626 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.067, "high": 1.079, "low": 1.052, "close": 1.065, "volume": 195059.66, "close_time": 1762430399999, "quote_volume": 207989.80195, "trades": 1623, "taker_buy_base": 101502.15, "taker_buy_quote": 108230.17772 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.064, "high": 1.076, "low": 1.059, "close": 1.064, "volume": 101256.3, "close_time": 1762433999999, "quote_volume": 108000.16033, "trades": 1125, "taker_buy_base": 43326.67, "taker_buy_quote": 46208.03524 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.064, "high": 1.076, "low": 1.053, "close": 1.06, "volume": 310625.01, "close_time": 1762437599999, "quote_volume": 331600.8289, "trades": 1881, "taker_buy_base": 150062.1, "taker_buy_quote": 160256.70163 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.06, "high": 1.064, "low": 1.019, "close": 1.024, "volume": 258034.67, "close_time": 1762441199999, "quote_volume": 267931.33315, "trades": 1803, "taker_buy_base": 118635.33, "taker_buy_quote": 123237.78951 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.024, "high": 1.032, "low": 1.001, "close": 1.003, "volume": 380096.24, "close_time": 1762444799999, "quote_volume": 384981.82214, "trades": 2178, "taker_buy_base": 197772.69, "taker_buy_quote": 200284.33765 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.005, "high": 1.028, "low": 0.99, "close": 1.022, "volume": 388058.27, "close_time": 1762448399999, "quote_volume": 391794.44503, "trades": 2408, "taker_buy_base": 178892.82, "taker_buy_quote": 180783.10547 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.024, "high": 1.027, "low": 1.006, "close": 1.017, "volume": 173728.05, "close_time": 1762451999999, "quote_volume": 176735.89378, "trades": 1386, "taker_buy_base": 88672.3, "taker_buy_quote": 90144.44147 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.017, "high": 1.026, "low": 1.001, "close": 1.019, "volume": 134280.08, "close_time": 1762455599999, "quote_volume": 135874.20654, "trades": 1235, "taker_buy_base": 59481.29, "taker_buy_quote": 60218.87739 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.021, "high": 1.024, "low": 1.001, "close": 1.014, "volume": 149314.88, "close_time": 1762459199999, "quote_volume": 151175.09804, "trades": 1233, "taker_buy_base": 70587.64, "taker_buy_quote": 71465.8491 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.014, "high": 1.024, "low": 0.999, "close": 1.008, "volume": 142646.36, "close_time": 1762462799999, "quote_volume": 144009.02847, "trades": 1372, "taker_buy_base": 64927.38, "taker_buy_quote": 65584.38882 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.01, "high": 1.02, "low": 1.006, "close": 1.013, "volume": 163190.8, "close_time": 1762466399999, "quote_volume": 165279.49692, "trades": 1060, "taker_buy_base": 85896.73, "taker_buy_quote": 86960.8095 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.013, "high": 1.019, "low": 1.003, "close": 1.014, "volume": 151974.31, "close_time": 1762469999999, "quote_volume": 154078.1864, "trades": 1033, "taker_buy_base": 88798.52, "taker_buy_quote": 90026.20248 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.013, "high": 1.015, "low": 0.994, "close": 1.014, "volume": 158592.29, "close_time": 1762473599999, "quote_volume": 159466.09658, "trades": 1144, "taker_buy_base": 89944.82, "taker_buy_quote": 90516.68162 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.014, "high": 1.035, "low": 0.998, "close": 1.021, "volume": 404077.39, "close_time": 1762477199999, "quote_volume": 410615.85515, "trades": 2077, "taker_buy_base": 187813.83, "taker_buy_quote": 190953.4961 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.021, "high": 1.037, "low": 1.005, "close": 1.036, "volume": 261127.57, "close_time": 1762480799999, "quote_volume": 265387.23878, "trades": 1688, "taker_buy_base": 125424.55, "taker_buy_quote": 127483.01073 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.038, "high": 1.04, "low": 1.015, "close": 1.025, "volume": 272105.1, "close_time": 1762484399999, "quote_volume": 279195.49882, "trades": 1586, "taker_buy_base": 138146.12, "taker_buy_quote": 141712.34223 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.025, "high": 1.041, "low": 1.023, "close": 1.027, "volume": 199152.42, "close_time": 1762487999999, "quote_volume": 205638.1311, "trades": 1263, "taker_buy_base": 97312.19, "taker_buy_quote": 100443.21736 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.027, "high": 1.045, "low": 1.018, "close": 1.041, "volume": 270234.11, "close_time": 1762491599999, "quote_volume": 278279.24102, "trades": 1567, "taker_buy_base": 148685.3, "taker_buy_quote": 153158.35024 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.041, "high": 1.05, "low": 1.036, "close": 1.041, "volume": 214765.34, "close_time": 1762495199999, "quote_volume": 223775.43729, "trades": 1088, "taker_buy_base": 104633.06, "taker_buy_quote": 109012.06133 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.04, "high": 1.049, "low": 1.033, "close": 1.035, "volume": 125455.25, "close_time": 1762498799999, "quote_volume": 130646.26306, "trades": 655, "taker_buy_base": 68873.02, "taker_buy_quote": 71747.47145 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.035, "high": 1.053, "low": 1.029, "close": 1.052, "volume": 161721.82, "close_time": 1762502399999, "quote_volume": 168268.8961, "trades": 725, "taker_buy_base": 97405.65, "taker_buy_quote": 101501.03164 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.052, "high": 1.059, "low": 1.042, "close": 1.054, "volume": 134148.16, "close_time": 1762505999999, "quote_volume": 140824.39424, "trades": 759, "taker_buy_base": 76110.72, "taker_buy_quote": 79846.65804 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.055, "high": 1.067, "low": 1.016, "close": 1.022, "volume": 314195.56, "close_time": 1762509599999, "quote_volume": 326077.66487, "trades": 1491, "taker_buy_base": 151835.09, "taker_buy_quote": 157810.17303 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.022, "high": 1.029, "low": 0.998, "close": 1.008, "volume": 269449.17, "close_time": 1762513199999, "quote_volume": 271659.80332, "trades": 1322, "taker_buy_base": 122581.86, "taker_buy_quote": 123602.6117 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.008, "high": 1.009, "low": 0.982, "close": 0.993, "volume": 334660.1, "close_time": 1762516799999, "quote_volume": 332199.50031, "trades": 1894, "taker_buy_base": 157527.05, "taker_buy_quote": 156358.85152 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.993, "high": 0.998, "low": 0.977, "close": 0.986, "volume": 148823.43, "close_time": 1762520399999, "quote_volume": 146776.17405, "trades": 1141, "taker_buy_base": 70222.97, "taker_buy_quote": 69231.8942 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.986, "high": 1.008, "low": 0.978, "close": 1.005, "volume": 192667.08, "close_time": 1762523999999, "quote_volume": 191122.56236, "trades": 1269, "taker_buy_base": 106949.12, "taker_buy_quote": 106092.74281 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.005, "high": 1.041, "low": 0.991, "close": 1.037, "volume": 209810.09, "close_time": 1762527599999, "quote_volume": 212372.04455, "trades": 1412, "taker_buy_base": 97597.18, "taker_buy_quote": 98879.43678 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.039, "high": 1.051, "low": 1.022, "close": 1.043, "volume": 294220.97, "close_time": 1762531199999, "quote_volume": 305158.47754, "trades": 1619, "taker_buy_base": 134426.97, "taker_buy_quote": 139518.99734 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.042, "high": 1.075, "low": 1.026, "close": 1.061, "volume": 316197.01, "close_time": 1762534799999, "quote_volume": 333530.45216, "trades": 1664, "taker_buy_base": 159311.45, "taker_buy_quote": 168070.48216 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.06, "high": 1.082, "low": 1.054, "close": 1.079, "volume": 256798.97, "close_time": 1762538399999, "quote_volume": 275099.28182, "trades": 1385, "taker_buy_base": 144874.64, "taker_buy_quote": 155312.23945 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.08, "high": 1.097, "low": 1.073, "close": 1.083, "volume": 325259.35, "close_time": 1762541999999, "quote_volume": 353160.07369, "trades": 1507, "taker_buy_base": 170301.17, "taker_buy_quote": 184919.56242 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.082, "high": 1.09, "low": 1.076, "close": 1.084, "volume": 163459.86, "close_time": 1762545599999, "quote_volume": 176843.75014, "trades": 963, "taker_buy_base": 81842.89, "taker_buy_quote": 88616.67136 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.085, "high": 1.096, "low": 1.073, "close": 1.084, "volume": 220856.48, "close_time": 1762549199999, "quote_volume": 239618.39578, "trades": 1145, "taker_buy_base": 109407.03, "taker_buy_quote": 118678.12957 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.085, "high": 1.095, "low": 1.083, "close": 1.088, "volume": 94307.33, "close_time": 1762552799999, "quote_volume": 102746.25249, "trades": 523, "taker_buy_base": 57344.6, "taker_buy_quote": 62508.00625 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.089, "high": 1.11, "low": 1.088, "close": 1.105, "volume": 151132.61, "close_time": 1762556399999, "quote_volume": 166107.84205, "trades": 836, "taker_buy_base": 79547.66, "taker_buy_quote": 87376.27751 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.105, "high": 1.128, "low": 1.102, "close": 1.112, "volume": 256926.53, "close_time": 1762559999999, "quote_volume": 285321.19566, "trades": 1570, "taker_buy_base": 137250.89, "taker_buy_quote": 152412.23878 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.111, "high": 1.374, "low": 1.101, "close": 1.285, "volume": 2269297.64, "close_time": 1762563599999, "quote_volume": 2850562.48298, "trades": 14092, "taker_buy_base": 1109554.95, "taker_buy_quote": 1381275.75263 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.284, "high": 1.324, "low": 1.231, "close": 1.291, "volume": 1042818.52, "close_time": 1762567199999, "quote_volume": 1332534.00175, "trades": 8930, "taker_buy_base": 537245.42, "taker_buy_quote": 686951.74692 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.289, "high": 1.314, "low": 1.239, "close": 1.264, "volume": 634209.59, "close_time": 1762570799999, "quote_volume": 809042.01051, "trades": 5153, "taker_buy_base": 308530.45, "taker_buy_quote": 394480.25988 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.263, "high": 1.379, "low": 1.243, "close": 1.321, "volume": 808793.39, "close_time": 1762574399999, "quote_volume": 1063042.11963, "trades": 6608, "taker_buy_base": 416249.28, "taker_buy_quote": 547565.13557 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.319, "high": 1.32, "low": 1.276, "close": 1.311, "volume": 603182.82, "close_time": 1762577999999, "quote_volume": 781588.16256, "trades": 4576, "taker_buy_base": 272377.5, "taker_buy_quote": 353023.67037 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.31, "high": 1.572, "low": 1.288, "close": 1.5, "volume": 1998769.09, "close_time": 1762581599999, "quote_volume": 2821785.01355, "trades": 17705, "taker_buy_base": 1036976.08, "taker_buy_quote": 1468516.11062 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.498, "high": 1.99, "low": 1.475, "close": 1.555, "volume": 5833585.15, "close_time": 1762585199999, "quote_volume": 10035375.0162, "trades": 72534, "taker_buy_base": 2783432.95, "taker_buy_quote": 4808373.30527 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.555, "high": 1.628, "low": 1.481, "close": 1.524, "volume": 2706979.21, "close_time": 1762588799999, "quote_volume": 4202926.12664, "trades": 27270, "taker_buy_base": 1372813.21, "taker_buy_quote": 2135498.69068 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.522, "high": 1.634, "low": 1.472, "close": 1.537, "volume": 2665582.43, "close_time": 1762592399999, "quote_volume": 4101666.73144, "trades": 25832, "taker_buy_base": 1295274.69, "taker_buy_quote": 1994367.10724 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.535, "high": 1.587, "low": 1.488, "close": 1.539, "volume": 2089857.49, "close_time": 1762595999999, "quote_volume": 3202962.49507, "trades": 14778, "taker_buy_base": 1046227.98, "taker_buy_quote": 1603235.18153 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.539, "high": 1.581, "low": 1.498, "close": 1.546, "volume": 1409668.75, "close_time": 1762599599999, "quote_volume": 2161778.58852, "trades": 9302, "taker_buy_base": 696257.27, "taker_buy_quote": 1067518.96568 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.544, "high": 1.659, "low": 1.513, "close": 1.593, "volume": 2055101.24, "close_time": 1762603199999, "quote_volume": 3233960.3051, "trades": 13227, "taker_buy_base": 990297.74, "taker_buy_quote": 1560830.16444 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.592, "high": 1.828, "low": 1.584, "close": 1.622, "volume": 3642479.27, "close_time": 1762606799999, "quote_volume": 6100760.53476, "trades": 29216, "taker_buy_base": 1776521.34, "taker_buy_quote": 2974833.44265 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.623, "high": 1.715, "low": 1.556, "close": 1.638, "volume": 2163890.34, "close_time": 1762610399999, "quote_volume": 3540495.47629, "trades": 18184, "taker_buy_base": 1071617.42, "taker_buy_quote": 1753847.44365 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.636, "high": 1.77, "low": 1.583, "close": 1.706, "volume": 3099234.69, "close_time": 1762613999999, "quote_volume": 5200678.41117, "trades": 24653, "taker_buy_base": 1591554.54, "taker_buy_quote": 2670024.07827 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.705, "high": 1.753, "low": 1.617, "close": 1.648, "volume": 2112790.44, "close_time": 1762617599999, "quote_volume": 3529373.11518, "trades": 20686, "taker_buy_base": 1044051.72, "taker_buy_quote": 1747676.2897 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.648, "high": 1.665, "low": 1.354, "close": 1.381, "volume": 2549284.53, "close_time": 1762621199999, "quote_volume": 3759971.84026, "trades": 22772, "taker_buy_base": 1193587.74, "taker_buy_quote": 1751877.66791 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.38, "high": 1.477, "low": 1.354, "close": 1.421, "volume": 1253833.33, "close_time": 1762624799999, "quote_volume": 1775593.22629, "trades": 10101, "taker_buy_base": 585705.12, "taker_buy_quote": 830783.58486 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.421, "high": 1.442, "low": 1.398, "close": 1.413, "volume": 543648.19, "close_time": 1762628399999, "quote_volume": 771333.79449, "trades": 4805, "taker_buy_base": 247868.81, "taker_buy_quote": 351734.42448 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.411, "high": 1.442, "low": 1.386, "close": 1.41, "volume": 504932.61, "close_time": 1762631999999, "quote_volume": 714262.85694, "trades": 4803, "taker_buy_base": 227636.59, "taker_buy_quote": 321689.90182 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.41, "high": 1.573, "low": 1.407, "close": 1.534, "volume": 1738984.44, "close_time": 1762635599999, "quote_volume": 2616212.80279, "trades": 13580, "taker_buy_base": 985630.55, "taker_buy_quote": 1483266.62179 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.535, "high": 1.536, "low": 1.436, "close": 1.485, "volume": 917799.75, "close_time": 1762639199999, "quote_volume": 1348703.10645, "trades": 7457, "taker_buy_base": 418165.27, "taker_buy_quote": 614784.66278 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.484, "high": 1.489, "low": 1.455, "close": 1.485, "volume": 282763.36, "close_time": 1762642799999, "quote_volume": 416385.93651, "trades": 2598, "taker_buy_base": 132593.66, "taker_buy_quote": 195331.76084 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.486, "high": 1.507, "low": 1.46, "close": 1.499, "volume": 344961.16, "close_time": 1762646399999, "quote_volume": 512636.85423, "trades": 3256, "taker_buy_base": 172198.39, "taker_buy_quote": 256134.64569 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.499, "high": 1.516, "low": 1.398, "close": 1.419, "volume": 1452591.85, "close_time": 1762649999999, "quote_volume": 2103172.50974, "trades": 9689, "taker_buy_base": 644193.8, "taker_buy_quote": 930967.05579 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.419, "high": 1.463, "low": 1.402, "close": 1.441, "volume": 445793.96, "close_time": 1762653599999, "quote_volume": 638300.28761, "trades": 3913, "taker_buy_base": 183315.18, "taker_buy_quote": 262875.48395 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.441, "high": 1.58, "low": 1.42, "close": 1.575, "volume": 1084052.77, "close_time": 1762657199999, "quote_volume": 1633323.30184, "trades": 7984, "taker_buy_base": 642378.07, "taker_buy_quote": 970796.89655 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.577, "high": 1.949, "low": 1.533, "close": 1.883, "volume": 4098953.42, "close_time": 1762660799999, "quote_volume": 7160533.32873, "trades": 35941, "taker_buy_base": 1892514.02, "taker_buy_quote": 3294345.20965 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.882, "high": 1.933, "low": 1.709, "close": 1.726, "volume": 2555909.97, "close_time": 1762664399999, "quote_volume": 4618348.60961, "trades": 25395, "taker_buy_base": 1111715.67, "taker_buy_quote": 2013479.28497 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.724, "high": 1.861, "low": 1.682, "close": 1.764, "volume": 1324696.36, "close_time": 1762667999999, "quote_volume": 2348175.97749, "trades": 15849, "taker_buy_base": 703899.73, "taker_buy_quote": 1250260.66115 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.765, "high": 1.856, "low": 1.689, "close": 1.79, "volume": 1669395.54, "close_time": 1762671599999, "quote_volume": 2946716.43161, "trades": 20780, "taker_buy_base": 858317.95, "taker_buy_quote": 1517793.24968 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.787, "high": 1.853, "low": 1.748, "close": 1.759, "volume": 1062756.13, "close_time": 1762675199999, "quote_volume": 1912253.62427, "trades": 11919, "taker_buy_base": 554250.4, "taker_buy_quote": 998870.27948 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.758, "high": 1.765, "low": 1.578, "close": 1.627, "volume": 1093955.75, "close_time": 1762678799999, "quote_volume": 1811740.39188, "trades": 14500, "taker_buy_base": 507027.89, "taker_buy_quote": 840847.09986 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.627, "high": 1.686, "low": 1.62, "close": 1.632, "volume": 518771.04, "close_time": 1762682399999, "quote_volume": 855864.69963, "trades": 6610, "taker_buy_base": 267943.99, "taker_buy_quote": 442437.21465 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.632, "high": 1.66, "low": 1.593, "close": 1.635, "volume": 554819.74, "close_time": 1762685999999, "quote_volume": 904106.70575, "trades": 5364, "taker_buy_base": 235049.27, "taker_buy_quote": 383702.41529 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.636, "high": 1.657, "low": 1.601, "close": 1.621, "volume": 258210.21, "close_time": 1762689599999, "quote_volume": 420449.54108, "trades": 3615, "taker_buy_base": 118418.22, "taker_buy_quote": 192954.84545 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.622, "high": 1.72, "low": 1.614, "close": 1.671, "volume": 690381.86, "close_time": 1762693199999, "quote_volume": 1154470.53326, "trades": 6899, "taker_buy_base": 388713.42, "taker_buy_quote": 651639.16507 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.669, "high": 1.67, "low": 1.623, "close": 1.641, "volume": 311719.66, "close_time": 1762696799999, "quote_volume": 513263.70479, "trades": 3825, "taker_buy_base": 143199.2, "taker_buy_quote": 236011.78723 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.641, "high": 1.665, "low": 1.605, "close": 1.642, "volume": 322573.9, "close_time": 1762700399999, "quote_volume": 528489.64649, "trades": 3804, "taker_buy_base": 159544.23, "taker_buy_quote": 261501.48316 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.642, "high": 1.643, "low": 1.568, "close": 1.574, "volume": 397073.95, "close_time": 1762703999999, "quote_volume": 634887.26761, "trades": 4051, "taker_buy_base": 204826.96, "taker_buy_quote": 326827.8413 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.573, "high": 1.697, "low": 1.568, "close": 1.635, "volume": 838784.47, "close_time": 1762707599999, "quote_volume": 1381055.71374, "trades": 8989, "taker_buy_base": 391268.55, "taker_buy_quote": 643313.37236 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.635, "high": 1.66, "low": 1.621, "close": 1.643, "volume": 306025.39, "close_time": 1762711199999, "quote_volume": 502196.91323, "trades": 4092, "taker_buy_base": 133058.6, "taker_buy_quote": 218686.3787 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.643, "high": 1.653, "low": 1.605, "close": 1.632, "volume": 224103.69, "close_time": 1762714799999, "quote_volume": 365651.43265, "trades": 2703, "taker_buy_base": 107637.28, "taker_buy_quote": 175709.87065 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.631, "high": 1.645, "low": 1.625, "close": 1.636, "volume": 151381.69, "close_time": 1762718399999, "quote_volume": 247181.08528, "trades": 2297, "taker_buy_base": 72270.46, "taker_buy_quote": 118054.40697 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.637, "high": 1.655, "low": 1.628, "close": 1.635, "volume": 162782.5, "close_time": 1762721999999, "quote_volume": 267213.2697, "trades": 2040, "taker_buy_base": 71935.78, "taker_buy_quote": 118116.23715 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.636, "high": 1.933, "low": 1.636, "close": 1.772, "volume": 1364850.37, "close_time": 1762725599999, "quote_volume": 2451033.15307, "trades": 19599, "taker_buy_base": 693708.06, "taker_buy_quote": 1242835.65137 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.772, "high": 1.793, "low": 1.68, "close": 1.687, "volume": 630555.11, "close_time": 1762729199999, "quote_volume": 1083110.2386, "trades": 7968, "taker_buy_base": 305985.78, "taker_buy_quote": 526107.94184 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.688, "high": 1.711, "low": 1.666, "close": 1.698, "volume": 417699.0, "close_time": 1762732799999, "quote_volume": 705399.57942, "trades": 4616, "taker_buy_base": 212221.92, "taker_buy_quote": 358416.22387 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.697, "high": 1.752, "low": 1.621, "close": 1.641, "volume": 1108253.92, "close_time": 1762736399999, "quote_volume": 1854569.28617, "trades": 11171, "taker_buy_base": 524620.9, "taker_buy_quote": 877563.74053 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.641, "high": 1.661, "low": 1.611, "close": 1.634, "volume": 473575.81, "close_time": 1762739999999, "quote_volume": 774445.73482, "trades": 5169, "taker_buy_base": 256569.05, "taker_buy_quote": 419509.42723 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.635, "high": 1.822, "low": 1.632, "close": 1.761, "volume": 1230304.8, "close_time": 1762743599999, "quote_volume": 2137096.05798, "trades": 11455, "taker_buy_base": 668721.88, "taker_buy_quote": 1160491.55269 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.759, "high": 1.764, "low": 1.676, "close": 1.703, "volume": 855289.34, "close_time": 1762747199999, "quote_volume": 1465161.7245, "trades": 9355, "taker_buy_base": 435917.91, "taker_buy_quote": 747460.1745 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.702, "high": 1.708, "low": 1.646, "close": 1.669, "volume": 407386.47, "close_time": 1762750799999, "quote_volume": 684336.46594, "trades": 4075, "taker_buy_base": 180814.18, "taker_buy_quote": 303936.49044 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.668, "high": 1.676, "low": 1.644, "close": 1.661, "volume": 329436.97, "close_time": 1762754399999, "quote_volume": 546726.14712, "trades": 3687, "taker_buy_base": 153941.14, "taker_buy_quote": 255644.66547 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.662, "high": 1.702, "low": 1.65, "close": 1.679, "volume": 564533.39, "close_time": 1762757999999, "quote_volume": 944934.45407, "trades": 4603, "taker_buy_base": 265082.63, "taker_buy_quote": 443884.75334 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.678, "high": 1.68, "low": 1.61, "close": 1.62, "volume": 1101960.51, "close_time": 1762761599999, "quote_volume": 1797752.85876, "trades": 6343, "taker_buy_base": 527785.04, "taker_buy_quote": 860647.25129 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.619, "high": 1.637, "low": 1.582, "close": 1.585, "volume": 456328.79, "close_time": 1762765199999, "quote_volume": 735477.5654, "trades": 4323, "taker_buy_base": 221819.69, "taker_buy_quote": 357871.84371 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.584, "high": 1.606, "low": 1.568, "close": 1.605, "volume": 308779.85, "close_time": 1762768799999, "quote_volume": 490272.53904, "trades": 3180, "taker_buy_base": 141584.97, "taker_buy_quote": 224987.8902 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.604, "high": 1.614, "low": 1.573, "close": 1.591, "volume": 215042.01, "close_time": 1762772399999, "quote_volume": 342643.43293, "trades": 2779, "taker_buy_base": 103850.98, "taker_buy_quote": 165619.24292 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.592, "high": 1.595, "low": 1.526, "close": 1.56, "volume": 305995.39, "close_time": 1762775999999, "quote_volume": 478182.86727, "trades": 3231, "taker_buy_base": 118018.85, "taker_buy_quote": 184438.79527 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.56, "high": 1.588, "low": 1.546, "close": 1.565, "volume": 262350.25, "close_time": 1762779599999, "quote_volume": 410738.23721, "trades": 2415, "taker_buy_base": 110494.86, "taker_buy_quote": 173197.95757 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.565, "high": 1.573, "low": 1.553, "close": 1.559, "volume": 194214.38, "close_time": 1762783199999, "quote_volume": 303323.12592, "trades": 1667, "taker_buy_base": 100906.83, "taker_buy_quote": 157665.90416 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.559, "high": 1.559, "low": 1.521, "close": 1.53, "volume": 246463.05, "close_time": 1762786799999, "quote_volume": 378096.19517, "trades": 2524, "taker_buy_base": 97050.2, "taker_buy_quote": 148949.27999 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.53, "high": 1.541, "low": 1.511, "close": 1.519, "volume": 177801.63, "close_time": 1762790399999, "quote_volume": 271496.38426, "trades": 1878, "taker_buy_base": 82937.28, "taker_buy_quote": 126692.00015 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.52, "high": 1.535, "low": 1.499, "close": 1.508, "volume": 169990.66, "close_time": 1762793999999, "quote_volume": 257532.81738, "trades": 2055, "taker_buy_base": 84544.8, "taker_buy_quote": 128162.91559 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.509, "high": 1.528, "low": 1.505, "close": 1.525, "volume": 141717.36, "close_time": 1762797599999, "quote_volume": 215177.73672, "trades": 1461, "taker_buy_base": 75774.01, "taker_buy_quote": 115164.15906 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.525, "high": 1.526, "low": 1.505, "close": 1.509, "volume": 156116.14, "close_time": 1762801199999, "quote_volume": 236314.50307, "trades": 1266, "taker_buy_base": 51059.47, "taker_buy_quote": 77325.89684 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.508, "high": 1.512, "low": 1.487, "close": 1.496, "volume": 202766.97, "close_time": 1762804799999, "quote_volume": 303838.3276, "trades": 1958, "taker_buy_base": 107213.79, "taker_buy_quote": 160640.21388 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.496, "high": 1.51, "low": 1.494, "close": 1.499, "volume": 152443.46, "close_time": 1762808399999, "quote_volume": 228850.41152, "trades": 1139, "taker_buy_base": 67748.12, "taker_buy_quote": 101733.22872 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.499, "high": 1.538, "low": 1.494, "close": 1.509, "volume": 579102.82, "close_time": 1762811999999, "quote_volume": 873957.72201, "trades": 3863, "taker_buy_base": 346980.56, "taker_buy_quote": 523637.69223 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.51, "high": 1.538, "low": 1.507, "close": 1.534, "volume": 170389.54, "close_time": 1762815599999, "quote_volume": 259742.19079, "trades": 1355, "taker_buy_base": 86734.6, "taker_buy_quote": 132154.03464 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.534, "high": 1.557, "low": 1.525, "close": 1.535, "volume": 203342.18, "close_time": 1762819199999, "quote_volume": 312711.24013, "trades": 1549, "taker_buy_base": 96548.59, "taker_buy_quote": 148459.73844 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.534, "high": 1.534, "low": 1.452, "close": 1.467, "volume": 423355.66, "close_time": 1762822799999, "quote_volume": 629833.78841, "trades": 3572, "taker_buy_base": 153267.73, "taker_buy_quote": 227430.63885 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.467, "high": 1.482, "low": 1.46, "close": 1.473, "volume": 256857.19, "close_time": 1762826399999, "quote_volume": 378093.05612, "trades": 2299, "taker_buy_base": 136786.01, "taker_buy_quote": 201446.02139 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.473, "high": 1.487, "low": 1.461, "close": 1.479, "volume": 163234.51, "close_time": 1762829999999, "quote_volume": 240715.37055, "trades": 1558, "taker_buy_base": 65741.99, "taker_buy_quote": 96983.96864 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.48, "high": 1.522, "low": 1.475, "close": 1.492, "volume": 344908.64, "close_time": 1762833599999, "quote_volume": 515012.59357, "trades": 2294, "taker_buy_base": 157706.47, "taker_buy_quote": 235543.48901 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.491, "high": 1.507, "low": 1.466, "close": 1.469, "volume": 396324.27, "close_time": 1762837199999, "quote_volume": 587763.95402, "trades": 2510, "taker_buy_base": 169590.87, "taker_buy_quote": 251516.41828 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.468, "high": 1.468, "low": 1.418, "close": 1.425, "volume": 458705.15, "close_time": 1762840799999, "quote_volume": 659177.43072, "trades": 3632, "taker_buy_base": 205565.19, "taker_buy_quote": 295411.52024 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.426, "high": 1.437, "low": 1.416, "close": 1.423, "volume": 321824.65, "close_time": 1762844399999, "quote_volume": 459006.59335, "trades": 2811, "taker_buy_base": 163166.37, "taker_buy_quote": 232744.01947 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.423, "high": 1.425, "low": 1.385, "close": 1.387, "volume": 595487.71, "close_time": 1762847999999, "quote_volume": 833708.2427, "trades": 4346, "taker_buy_base": 324365.67, "taker_buy_quote": 454092.10029 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.387, "high": 1.394, "low": 1.359, "close": 1.368, "volume": 463710.68, "close_time": 1762851599999, "quote_volume": 639517.83563, "trades": 3906, "taker_buy_base": 239048.36, "taker_buy_quote": 329932.31307 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.368, "high": 1.375, "low": 1.337, "close": 1.34, "volume": 483587.43, "close_time": 1762855199999, "quote_volume": 656023.19653, "trades": 3430, "taker_buy_base": 210226.25, "taker_buy_quote": 285182.34511 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.341, "high": 1.358, "low": 1.332, "close": 1.34, "volume": 378372.11, "close_time": 1762858799999, "quote_volume": 508334.72751, "trades": 2653, "taker_buy_base": 226213.61, "taker_buy_quote": 303871.21594 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.34, "high": 1.355, "low": 1.319, "close": 1.329, "volume": 402790.92, "close_time": 1762862399999, "quote_volume": 539512.68188, "trades": 3015, "taker_buy_base": 192104.83, "taker_buy_quote": 257436.42882 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.33, "high": 1.358, "low": 1.311, "close": 1.352, "volume": 309451.24, "close_time": 1762865999999, "quote_volume": 413893.23174, "trades": 2336, "taker_buy_base": 163152.77, "taker_buy_quote": 218333.47424 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.351, "high": 1.358, "low": 1.328, "close": 1.332, "volume": 206489.96, "close_time": 1762869599999, "quote_volume": 277640.34049, "trades": 2028, "taker_buy_base": 94207.44, "taker_buy_quote": 126661.19602 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.332, "high": 1.349, "low": 1.318, "close": 1.348, "volume": 219761.25, "close_time": 1762873199999, "quote_volume": 292463.6982, "trades": 2012, "taker_buy_base": 99002.76, "taker_buy_quote": 131856.17741 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.348, "high": 1.355, "low": 1.327, "close": 1.342, "volume": 267093.29, "close_time": 1762876799999, "quote_volume": 358218.98852, "trades": 1994, "taker_buy_base": 105082.92, "taker_buy_quote": 140963.82421 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.341, "high": 1.375, "low": 1.331, "close": 1.368, "volume": 211875.95, "close_time": 1762880399999, "quote_volume": 286754.76845, "trades": 1602, "taker_buy_base": 111253.63, "taker_buy_quote": 150801.62539 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.369, "high": 1.385, "low": 1.352, "close": 1.377, "volume": 281832.54, "close_time": 1762883999999, "quote_volume": 385902.83715, "trades": 1829, "taker_buy_base": 150307.99, "taker_buy_quote": 205784.76625 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.376, "high": 1.38, "low": 1.355, "close": 1.361, "volume": 199920.73, "close_time": 1762887599999, "quote_volume": 273397.6599, "trades": 1271, "taker_buy_base": 93668.25, "taker_buy_quote": 128174.23734 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.361, "high": 1.379, "low": 1.356, "close": 1.369, "volume": 114567.68, "close_time": 1762891199999, "quote_volume": 156860.96113, "trades": 843, "taker_buy_base": 41403.03, "taker_buy_quote": 56663.28185 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.369, "high": 1.37, "low": 1.329, "close": 1.336, "volume": 146127.59, "close_time": 1762894799999, "quote_volume": 196724.80393, "trades": 1141, "taker_buy_base": 61938.13, "taker_buy_quote": 83233.05598 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.336, "high": 1.351, "low": 1.335, "close": 1.34, "volume": 163294.42, "close_time": 1762898399999, "quote_volume": 219302.25421, "trades": 1240, "taker_buy_base": 57018.37, "taker_buy_quote": 76589.82406 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.339, "high": 1.345, "low": 1.331, "close": 1.34, "volume": 129144.13, "close_time": 1762901999999, "quote_volume": 172681.03075, "trades": 880, "taker_buy_base": 57058.79, "taker_buy_quote": 76306.8762 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.34, "high": 1.347, "low": 1.321, "close": 1.327, "volume": 122700.79, "close_time": 1762905599999, "quote_volume": 163667.51258, "trades": 907, "taker_buy_base": 75999.61, "taker_buy_quote": 101389.75018 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.328, "high": 1.511, "low": 1.328, "close": 1.424, "volume": 2770419.88, "close_time": 1762909199999, "quote_volume": 3968774.21792, "trades": 21881, "taker_buy_base": 1511014.21, "taker_buy_quote": 2164164.39458 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.424, "high": 1.437, "low": 1.394, "close": 1.413, "volume": 587992.55, "close_time": 1762912799999, "quote_volume": 830903.34458, "trades": 4891, "taker_buy_base": 309342.85, "taker_buy_quote": 436901.02462 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.413, "high": 1.511, "low": 1.401, "close": 1.459, "volume": 1006743.44, "close_time": 1762916399999, "quote_volume": 1466029.18681, "trades": 8051, "taker_buy_base": 508102.44, "taker_buy_quote": 740088.57251 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.457, "high": 1.465, "low": 1.422, "close": 1.433, "volume": 462246.39, "close_time": 1762919999999, "quote_volume": 668661.43287, "trades": 4284, "taker_buy_base": 231685.82, "taker_buy_quote": 335247.43423 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.432, "high": 1.447, "low": 1.422, "close": 1.435, "volume": 213641.65, "close_time": 1762923599999, "quote_volume": 306275.31222, "trades": 2484, "taker_buy_base": 107613.94, "taker_buy_quote": 154271.73067 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.434, "high": 1.445, "low": 1.397, "close": 1.413, "volume": 358119.02, "close_time": 1762927199999, "quote_volume": 508106.57908, "trades": 3157, "taker_buy_base": 160856.3, "taker_buy_quote": 228335.4184 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.413, "high": 1.418, "low": 1.393, "close": 1.397, "volume": 219304.39, "close_time": 1762930799999, "quote_volume": 307730.846, "trades": 2210, "taker_buy_base": 88443.88, "taker_buy_quote": 124199.13504 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.397, "high": 1.399, "low": 1.368, "close": 1.381, "volume": 319133.74, "close_time": 1762934399999, "quote_volume": 440906.87061, "trades": 2775, "taker_buy_base": 137510.64, "taker_buy_quote": 190018.42783 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.381, "high": 1.386, "low": 1.361, "close": 1.373, "volume": 205648.12, "close_time": 1762937999999, "quote_volume": 282972.93708, "trades": 1824, "taker_buy_base": 90864.78, "taker_buy_quote": 125113.80897 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.374, "high": 1.397, "low": 1.365, "close": 1.383, "volume": 250129.51, "close_time": 1762941599999, "quote_volume": 345765.45646, "trades": 1858, "taker_buy_base": 132994.08, "taker_buy_quote": 183833.5812 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.384, "high": 1.413, "low": 1.383, "close": 1.394, "volume": 242129.12, "close_time": 1762945199999, "quote_volume": 338295.80003, "trades": 2203, "taker_buy_base": 125118.37, "taker_buy_quote": 174857.35036 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.393, "high": 1.401, "low": 1.384, "close": 1.386, "volume": 173559.69, "close_time": 1762948799999, "quote_volume": 241396.44219, "trades": 1652, "taker_buy_base": 82563.72, "taker_buy_quote": 114878.51282 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.386, "high": 1.399, "low": 1.378, "close": 1.382, "volume": 243197.09, "close_time": 1762952399999, "quote_volume": 337768.73501, "trades": 1977, "taker_buy_base": 114803.91, "taker_buy_quote": 159494.91723 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.383, "high": 1.384, "low": 1.367, "close": 1.378, "volume": 183471.89, "close_time": 1762955999999, "quote_volume": 252165.06437, "trades": 1404, "taker_buy_base": 67902.07, "taker_buy_quote": 93417.72253 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.377, "high": 1.382, "low": 1.342, "close": 1.357, "volume": 230093.37, "close_time": 1762959599999, "quote_volume": 313526.77306, "trades": 2021, "taker_buy_base": 103605.87, "taker_buy_quote": 141142.38902 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.356, "high": 1.368, "low": 1.333, "close": 1.337, "volume": 207864.57, "close_time": 1762963199999, "quote_volume": 281036.77659, "trades": 2130, "taker_buy_base": 97436.76, "taker_buy_quote": 131735.55824 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.336, "high": 1.34, "low": 1.286, "close": 1.291, "volume": 686406.46, "close_time": 1762966799999, "quote_volume": 901985.34694, "trades": 4736, "taker_buy_base": 256513.08, "taker_buy_quote": 336945.89232 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.29, "high": 1.307, "low": 1.283, "close": 1.297, "volume": 181366.7, "close_time": 1762970399999, "quote_volume": 234975.30109, "trades": 1567, "taker_buy_base": 113627.75, "taker_buy_quote": 147230.10483 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.298, "high": 1.309, "low": 1.28, "close": 1.289, "volume": 222088.9, "close_time": 1762973999999, "quote_volume": 287879.12875, "trades": 1273, "taker_buy_base": 113502.33, "taker_buy_quote": 147264.34679 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.289, "high": 1.297, "low": 1.281, "close": 1.294, "volume": 109872.48, "close_time": 1762977599999, "quote_volume": 141641.12518, "trades": 1074, "taker_buy_base": 58111.97, "taker_buy_quote": 74922.12993 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.294, "high": 1.332, "low": 1.294, "close": 1.32, "volume": 135888.32, "close_time": 1762981199999, "quote_volume": 178638.99144, "trades": 1157, "taker_buy_base": 76016.24, "taker_buy_quote": 99972.29996 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.32, "high": 1.34, "low": 1.313, "close": 1.327, "volume": 86972.34, "close_time": 1762984799999, "quote_volume": 115331.42577, "trades": 819, "taker_buy_base": 48381.88, "taker_buy_quote": 64157.21682 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.326, "high": 1.336, "low": 1.32, "close": 1.331, "volume": 104876.78, "close_time": 1762988399999, "quote_volume": 139241.9655, "trades": 665, "taker_buy_base": 55085.68, "taker_buy_quote": 73107.34001 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.331, "high": 1.367, "low": 1.324, "close": 1.367, "volume": 397017.9, "close_time": 1762991999999, "quote_volume": 534699.24893, "trades": 2506, "taker_buy_base": 286283.82, "taker_buy_quote": 385706.75848 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.366, "high": 1.449, "low": 1.295, "close": 1.309, "volume": 1475731.31, "close_time": 1762995599999, "quote_volume": 2034381.00807, "trades": 9145, "taker_buy_base": 787989.67, "taker_buy_quote": 1089993.63181 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.309, "high": 1.32, "low": 1.299, "close": 1.304, "volume": 191636.22, "close_time": 1762999199999, "quote_volume": 251114.91049, "trades": 1676, "taker_buy_base": 89562.61, "taker_buy_quote": 117436.68904 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.305, "high": 1.31, "low": 1.296, "close": 1.303, "volume": 71920.08, "close_time": 1763002799999, "quote_volume": 93739.01869, "trades": 813, "taker_buy_base": 36267.45, "taker_buy_quote": 47266.14436 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.303, "high": 1.314, "low": 1.285, "close": 1.298, "volume": 167301.01, "close_time": 1763006399999, "quote_volume": 217632.1678, "trades": 1720, "taker_buy_base": 71926.23, "taker_buy_quote": 93526.7664 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.298, "high": 1.303, "low": 1.29, "close": 1.3, "volume": 106737.32, "close_time": 1763009999999, "quote_volume": 138337.85429, "trades": 1171, "taker_buy_base": 53431.14, "taker_buy_quote": 69261.85651 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.298, "high": 1.333, "low": 1.292, "close": 1.328, "volume": 82140.17, "close_time": 1763013599999, "quote_volume": 107587.92308, "trades": 1014, "taker_buy_base": 41565.81, "taker_buy_quote": 54555.08445 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.328, "high": 1.337, "low": 1.318, "close": 1.335, "volume": 74125.86, "close_time": 1763017199999, "quote_volume": 98419.41464, "trades": 925, "taker_buy_base": 36583.97, "taker_buy_quote": 48560.89125 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.335, "high": 1.34, "low": 1.325, "close": 1.334, "volume": 127849.69, "close_time": 1763020799999, "quote_volume": 170211.89635, "trades": 921, "taker_buy_base": 58681.31, "taker_buy_quote": 78118.0426 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.333, "high": 1.335, "low": 1.318, "close": 1.329, "volume": 64927.87, "close_time": 1763024399999, "quote_volume": 86172.0621, "trades": 737, "taker_buy_base": 25969.7, "taker_buy_quote": 34469.9363 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.328, "high": 1.332, "low": 1.315, "close": 1.317, "volume": 151654.71, "close_time": 1763027999999, "quote_volume": 200552.82056, "trades": 1215, "taker_buy_base": 69696.69, "taker_buy_quote": 92227.57824 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.319, "high": 1.33, "low": 1.31, "close": 1.315, "volume": 62038.77, "close_time": 1763031599999, "quote_volume": 81828.03819, "trades": 688, "taker_buy_base": 30829.44, "taker_buy_quote": 40672.10858 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.315, "high": 1.318, "low": 1.308, "close": 1.311, "volume": 63343.65, "close_time": 1763035199999, "quote_volume": 83148.97349, "trades": 781, "taker_buy_base": 28996.79, "taker_buy_quote": 38068.12772 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.312, "high": 1.32, "low": 1.304, "close": 1.315, "volume": 207121.8, "close_time": 1763038799999, "quote_volume": 271874.9852, "trades": 1309, "taker_buy_base": 105099.0, "taker_buy_quote": 137956.82882 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.315, "high": 1.326, "low": 1.302, "close": 1.32, "volume": 214163.62, "close_time": 1763042399999, "quote_volume": 281782.9852, "trades": 1807, "taker_buy_base": 120778.51, "taker_buy_quote": 158832.74728 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.319, "high": 1.363, "low": 1.313, "close": 1.361, "volume": 335263.75, "close_time": 1763045999999, "quote_volume": 447624.48058, "trades": 2860, "taker_buy_base": 171001.93, "taker_buy_quote": 228319.09082 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.361, "high": 1.392, "low": 1.356, "close": 1.373, "volume": 539923.51, "close_time": 1763049599999, "quote_volume": 741685.12175, "trades": 3754, "taker_buy_base": 255425.32, "taker_buy_quote": 351068.83757 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.372, "high": 1.393, "low": 1.344, "close": 1.364, "volume": 359963.89, "close_time": 1763053199999, "quote_volume": 493251.62772, "trades": 3120, "taker_buy_base": 169023.46, "taker_buy_quote": 231739.03802 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.363, "high": 1.364, "low": 1.324, "close": 1.327, "volume": 244744.41, "close_time": 1763056799999, "quote_volume": 328189.87373, "trades": 2487, "taker_buy_base": 118852.68, "taker_buy_quote": 159358.92162 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.328, "high": 1.332, "low": 1.3, "close": 1.305, "volume": 308014.46, "close_time": 1763060399999, "quote_volume": 405835.76102, "trades": 2876, "taker_buy_base": 151884.83, "taker_buy_quote": 200124.15131 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.303, "high": 1.308, "low": 1.249, "close": 1.252, "volume": 247637.55, "close_time": 1763063999999, "quote_volume": 315426.12242, "trades": 2478, "taker_buy_base": 113444.55, "taker_buy_quote": 144614.00893 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.252, "high": 1.267, "low": 1.241, "close": 1.264, "volume": 149857.33, "close_time": 1763067599999, "quote_volume": 187873.33052, "trades": 1748, "taker_buy_base": 76123.07, "taker_buy_quote": 95464.74878 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.265, "high": 1.314, "low": 1.264, "close": 1.303, "volume": 259963.36, "close_time": 1763071199999, "quote_volume": 335790.14169, "trades": 1976, "taker_buy_base": 160897.67, "taker_buy_quote": 207854.44631 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.302, "high": 1.325, "low": 1.289, "close": 1.321, "volume": 209765.92, "close_time": 1763074799999, "quote_volume": 273623.39894, "trades": 1487, "taker_buy_base": 102165.46, "taker_buy_quote": 133255.48867 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.319, "high": 1.334, "low": 1.305, "close": 1.308, "volume": 185201.45, "close_time": 1763078399999, "quote_volume": 244948.19102, "trades": 1243, "taker_buy_base": 80226.88, "taker_buy_quote": 106088.16115 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.307, "high": 1.307, "low": 1.242, "close": 1.242, "volume": 254825.95, "close_time": 1763081999999, "quote_volume": 324562.88248, "trades": 2510, "taker_buy_base": 121313.91, "taker_buy_quote": 154492.50756 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.242, "high": 1.28, "low": 1.23, "close": 1.253, "volume": 314634.25, "close_time": 1763085599999, "quote_volume": 394833.74054, "trades": 3158, "taker_buy_base": 146458.83, "taker_buy_quote": 183812.36408 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.254, "high": 1.284, "low": 1.254, "close": 1.277, "volume": 204605.86, "close_time": 1763089199999, "quote_volume": 259764.14349, "trades": 1831, "taker_buy_base": 105375.21, "taker_buy_quote": 133674.80663 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.276, "high": 1.284, "low": 1.253, "close": 1.258, "volume": 167288.05, "close_time": 1763092799999, "quote_volume": 212488.05633, "trades": 1545, "taker_buy_base": 84398.43, "taker_buy_quote": 107186.19996 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.257, "high": 1.257, "low": 1.212, "close": 1.229, "volume": 191971.79, "close_time": 1763096399999, "quote_volume": 236721.15598, "trades": 2327, "taker_buy_base": 92318.47, "taker_buy_quote": 113908.75659 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.23, "high": 1.251, "low": 1.227, "close": 1.244, "volume": 134765.65, "close_time": 1763099999999, "quote_volume": 166989.96598, "trades": 1716, "taker_buy_base": 62102.82, "taker_buy_quote": 76950.92914 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.244, "high": 1.262, "low": 1.224, "close": 1.261, "volume": 220956.82, "close_time": 1763103599999, "quote_volume": 272860.74946, "trades": 2609, "taker_buy_base": 128105.72, "taker_buy_quote": 158252.47841 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.26, "high": 1.273, "low": 1.251, "close": 1.252, "volume": 114387.22, "close_time": 1763107199999, "quote_volume": 144299.02225, "trades": 1511, "taker_buy_base": 60362.47, "taker_buy_quote": 76173.15873 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.252, "high": 1.255, "low": 1.239, "close": 1.247, "volume": 97340.05, "close_time": 1763110799999, "quote_volume": 121388.93462, "trades": 942, "taker_buy_base": 49473.92, "taker_buy_quote": 61703.34021 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.246, "high": 1.251, "low": 1.213, "close": 1.216, "volume": 176234.88, "close_time": 1763114399999, "quote_volume": 217095.14913, "trades": 1372, "taker_buy_base": 90889.1, "taker_buy_quote": 112120.23464 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.215, "high": 1.269, "low": 1.213, "close": 1.245, "volume": 344065.32, "close_time": 1763117999999, "quote_volume": 430163.94103, "trades": 2313, "taker_buy_base": 215857.23, "taker_buy_quote": 270151.28302 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.243, "high": 1.251, "low": 1.232, "close": 1.239, "volume": 133455.95, "close_time": 1763121599999, "quote_volume": 165665.55483, "trades": 1407, "taker_buy_base": 65282.13, "taker_buy_quote": 81035.26076 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.239, "high": 1.242, "low": 1.208, "close": 1.231, "volume": 286572.41, "close_time": 1763125199999, "quote_volume": 349946.39607, "trades": 2452, "taker_buy_base": 116999.82, "taker_buy_quote": 142783.9801 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.23, "high": 1.262, "low": 1.218, "close": 1.258, "volume": 210621.26, "close_time": 1763128799999, "quote_volume": 260571.08303, "trades": 2171, "taker_buy_base": 114117.65, "taker_buy_quote": 141324.02729 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.258, "high": 1.278, "low": 1.248, "close": 1.266, "volume": 326369.18, "close_time": 1763132399999, "quote_volume": 412339.46009, "trades": 3383, "taker_buy_base": 179050.51, "taker_buy_quote": 226213.7072 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.266, "high": 1.276, "low": 1.258, "close": 1.266, "volume": 216029.56, "close_time": 1763135999999, "quote_volume": 273311.27576, "trades": 2239, "taker_buy_base": 95404.83, "taker_buy_quote": 120769.24 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.267, "high": 1.277, "low": 1.258, "close": 1.261, "volume": 127281.63, "close_time": 1763139599999, "quote_volume": 161024.03647, "trades": 1513, "taker_buy_base": 61485.63, "taker_buy_quote": 77801.31301 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.26, "high": 1.264, "low": 1.231, "close": 1.237, "volume": 209227.4, "close_time": 1763143199999, "quote_volume": 261117.04653, "trades": 1400, "taker_buy_base": 96445.34, "taker_buy_quote": 120409.69227 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.238, "high": 1.251, "low": 1.227, "close": 1.246, "volume": 104634.7, "close_time": 1763146799999, "quote_volume": 129875.35197, "trades": 937, "taker_buy_base": 53343.03, "taker_buy_quote": 66281.55897 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.246, "high": 1.271, "low": 1.244, "close": 1.266, "volume": 105387.72, "close_time": 1763150399999, "quote_volume": 132948.7856, "trades": 1024, "taker_buy_base": 53703.23, "taker_buy_quote": 67644.21975 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.268, "high": 1.268, "low": 1.217, "close": 1.226, "volume": 114582.77, "close_time": 1763153999999, "quote_volume": 141505.24646, "trades": 1135, "taker_buy_base": 40509.43, "taker_buy_quote": 50119.91985 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.226, "high": 1.242, "low": 1.22, "close": 1.226, "volume": 113271.27, "close_time": 1763157599999, "quote_volume": 139570.55417, "trades": 1004, "taker_buy_base": 58698.91, "taker_buy_quote": 72365.01723 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.227, "high": 1.236, "low": 1.216, "close": 1.222, "volume": 95115.23, "close_time": 1763161199999, "quote_volume": 116678.90729, "trades": 666, "taker_buy_base": 43697.62, "taker_buy_quote": 53600.15464 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.221, "high": 1.222, "low": 1.193, "close": 1.218, "volume": 175178.47, "close_time": 1763164799999, "quote_volume": 211126.99586, "trades": 1177, "taker_buy_base": 73992.26, "taker_buy_quote": 89203.19928 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.219, "high": 1.258, "low": 1.197, "close": 1.206, "volume": 441565.39, "close_time": 1763168399999, "quote_volume": 537686.04373, "trades": 4837, "taker_buy_base": 224170.69, "taker_buy_quote": 274115.98048 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.205, "high": 1.235, "low": 1.196, "close": 1.231, "volume": 203940.44, "close_time": 1763171999999, "quote_volume": 248321.01507, "trades": 3320, "taker_buy_base": 117148.42, "taker_buy_quote": 142916.49161 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.231, "high": 1.251, "low": 1.219, "close": 1.235, "volume": 190731.69, "close_time": 1763175599999, "quote_volume": 235001.9812, "trades": 2668, "taker_buy_base": 108717.82, "taker_buy_quote": 133944.9118 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.234, "high": 1.245, "low": 1.231, "close": 1.236, "volume": 116340.28, "close_time": 1763179199999, "quote_volume": 144115.02521, "trades": 985, "taker_buy_base": 59034.54, "taker_buy_quote": 73135.03294 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.237, "high": 1.241, "low": 1.224, "close": 1.227, "volume": 138491.37, "close_time": 1763182799999, "quote_volume": 170609.13055, "trades": 910, "taker_buy_base": 62152.31, "taker_buy_quote": 76534.88947 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.228, "high": 1.236, "low": 1.225, "close": 1.234, "volume": 71371.3, "close_time": 1763186399999, "quote_volume": 87764.57756, "trades": 551, "taker_buy_base": 29786.24, "taker_buy_quote": 36634.28601 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.233, "high": 1.254, "low": 1.23, "close": 1.253, "volume": 320243.88, "close_time": 1763189999999, "quote_volume": 396911.49559, "trades": 1593, "taker_buy_base": 170776.47, "taker_buy_quote": 211578.20833 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.253, "high": 1.262, "low": 1.241, "close": 1.244, "volume": 207672.48, "close_time": 1763193599999, "quote_volume": 259792.21194, "trades": 1251, "taker_buy_base": 117339.76, "taker_buy_quote": 146713.21521 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.243, "high": 1.244, "low": 1.212, "close": 1.22, "volume": 214265.46, "close_time": 1763197199999, "quote_volume": 262967.35913, "trades": 1470, "taker_buy_base": 114595.2, "taker_buy_quote": 140501.81968 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.219, "high": 1.238, "low": 1.214, "close": 1.227, "volume": 261572.44, "close_time": 1763200799999, "quote_volume": 321125.85671, "trades": 1406, "taker_buy_base": 125128.41, "taker_buy_quote": 153539.80586 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.227, "high": 1.246, "low": 1.222, "close": 1.24, "volume": 193290.93, "close_time": 1763204399999, "quote_volume": 239119.55157, "trades": 973, "taker_buy_base": 99976.82, "taker_buy_quote": 123582.6537 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.239, "high": 1.262, "low": 1.238, "close": 1.246, "volume": 137903.84, "close_time": 1763207999999, "quote_volume": 172433.71689, "trades": 1185, "taker_buy_base": 72582.58, "taker_buy_quote": 90672.25472 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.245, "high": 1.26, "low": 1.244, "close": 1.247, "volume": 72795.89, "close_time": 1763211599999, "quote_volume": 91007.61802, "trades": 782, "taker_buy_base": 29051.22, "taker_buy_quote": 36327.0847 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.247, "high": 1.268, "low": 1.244, "close": 1.268, "volume": 103390.29, "close_time": 1763215199999, "quote_volume": 130252.07857, "trades": 987, "taker_buy_base": 56141.97, "taker_buy_quote": 70728.15186 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.268, "high": 1.29, "low": 1.257, "close": 1.275, "volume": 524423.46, "close_time": 1763218799999, "quote_volume": 668430.92624, "trades": 2652, "taker_buy_base": 284572.63, "taker_buy_quote": 362616.52947 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.274, "high": 1.347, "low": 1.27, "close": 1.345, "volume": 549423.76, "close_time": 1763222399999, "quote_volume": 717164.473, "trades": 3314, "taker_buy_base": 317269.19, "taker_buy_quote": 414501.2045 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.342, "high": 1.355, "low": 1.261, "close": 1.31, "volume": 722342.78, "close_time": 1763225999999, "quote_volume": 946770.00104, "trades": 6256, "taker_buy_base": 411466.32, "taker_buy_quote": 540016.737 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.31, "high": 1.349, "low": 1.302, "close": 1.315, "volume": 408056.29, "close_time": 1763229599999, "quote_volume": 539599.76734, "trades": 3644, "taker_buy_base": 208826.82, "taker_buy_quote": 276465.75008 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.315, "high": 1.322, "low": 1.3, "close": 1.31, "volume": 231953.71, "close_time": 1763233199999, "quote_volume": 304173.75299, "trades": 1800, "taker_buy_base": 121811.72, "taker_buy_quote": 159712.01332 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.31, "high": 1.32, "low": 1.294, "close": 1.3, "volume": 177575.0, "close_time": 1763236799999, "quote_volume": 232144.92541, "trades": 1160, "taker_buy_base": 82683.92, "taker_buy_quote": 108014.59693 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.301, "high": 1.311, "low": 1.289, "close": 1.3, "volume": 244254.62, "close_time": 1763240399999, "quote_volume": 316721.17084, "trades": 1550, "taker_buy_base": 113168.81, "taker_buy_quote": 146713.69547 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.299, "high": 1.305, "low": 1.286, "close": 1.288, "volume": 126506.67, "close_time": 1763243999999, "quote_volume": 164048.82511, "trades": 957, "taker_buy_base": 72429.1, "taker_buy_quote": 93919.52143 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.287, "high": 1.317, "low": 1.287, "close": 1.316, "volume": 67145.35, "close_time": 1763247599999, "quote_volume": 87383.80966, "trades": 551, "taker_buy_base": 35717.87, "taker_buy_quote": 46567.36562 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.317, "high": 1.363, "low": 1.308, "close": 1.362, "volume": 468691.18, "close_time": 1763251199999, "quote_volume": 625717.91397, "trades": 3191, "taker_buy_base": 279269.97, "taker_buy_quote": 372970.39165 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.362, "high": 1.462, "low": 1.322, "close": 1.408, "volume": 2252038.22, "close_time": 1763254799999, "quote_volume": 3145061.1396, "trades": 24035, "taker_buy_base": 1113472.67, "taker_buy_quote": 1552545.34251 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.409, "high": 1.41, "low": 1.309, "close": 1.349, "volume": 1055637.74, "close_time": 1763258399999, "quote_volume": 1425123.06187, "trades": 12139, "taker_buy_base": 456916.15, "taker_buy_quote": 616551.0123 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.349, "high": 1.353, "low": 1.329, "close": 1.345, "volume": 333205.77, "close_time": 1763261999999, "quote_volume": 446863.24667, "trades": 2701, "taker_buy_base": 169345.05, "taker_buy_quote": 227064.48891 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.345, "high": 1.385, "low": 1.339, "close": 1.38, "volume": 390082.6, "close_time": 1763265599999, "quote_volume": 530938.48105, "trades": 3359, "taker_buy_base": 216379.47, "taker_buy_quote": 294426.59135 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.38, "high": 1.415, "low": 1.368, "close": 1.379, "volume": 719371.28, "close_time": 1763269199999, "quote_volume": 1002229.65802, "trades": 5958, "taker_buy_base": 340094.89, "taker_buy_quote": 473899.0526 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.379, "high": 1.4, "low": 1.363, "close": 1.364, "volume": 424448.67, "close_time": 1763272799999, "quote_volume": 587907.54375, "trades": 3283, "taker_buy_base": 195852.84, "taker_buy_quote": 271403.24588 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.364, "high": 1.376, "low": 1.338, "close": 1.342, "volume": 535070.61, "close_time": 1763276399999, "quote_volume": 726722.50717, "trades": 3815, "taker_buy_base": 227055.1, "taker_buy_quote": 308239.70629 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.343, "high": 1.353, "low": 1.317, "close": 1.331, "volume": 350212.5, "close_time": 1763279999999, "quote_volume": 466172.64414, "trades": 3045, "taker_buy_base": 154855.26, "taker_buy_quote": 206241.42258 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.33, "high": 1.332, "low": 1.3, "close": 1.316, "volume": 371815.65, "close_time": 1763283599999, "quote_volume": 489058.05571, "trades": 2702, "taker_buy_base": 165931.84, "taker_buy_quote": 218150.21517 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.315, "high": 1.329, "low": 1.306, "close": 1.327, "volume": 343167.31, "close_time": 1763287199999, "quote_volume": 452021.63902, "trades": 2352, "taker_buy_base": 199527.55, "taker_buy_quote": 262891.44931 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.327, "high": 1.345, "low": 1.319, "close": 1.342, "volume": 466640.23, "close_time": 1763290799999, "quote_volume": 622282.76129, "trades": 2816, "taker_buy_base": 243328.54, "taker_buy_quote": 324399.27747 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.342, "high": 1.36, "low": 1.31, "close": 1.316, "volume": 409748.58, "close_time": 1763294399999, "quote_volume": 548016.40918, "trades": 2664, "taker_buy_base": 192756.39, "taker_buy_quote": 258122.09473 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.315, "high": 1.324, "low": 1.304, "close": 1.314, "volume": 272450.15, "close_time": 1763297999999, "quote_volume": 358287.63098, "trades": 1793, "taker_buy_base": 128986.58, "taker_buy_quote": 169611.35204 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.315, "high": 1.315, "low": 1.28, "close": 1.288, "volume": 306361.29, "close_time": 1763301599999, "quote_volume": 397901.5026, "trades": 2112, "taker_buy_base": 133832.8, "taker_buy_quote": 173946.89744 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.29, "high": 1.293, "low": 1.262, "close": 1.286, "volume": 302089.83, "close_time": 1763305199999, "quote_volume": 385361.44171, "trades": 2161, "taker_buy_base": 117969.62, "taker_buy_quote": 150680.98459 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.285, "high": 1.286, "low": 1.238, "close": 1.24, "volume": 187234.05, "close_time": 1763308799999, "quote_volume": 235829.85603, "trades": 1560, "taker_buy_base": 82538.53, "taker_buy_quote": 104011.9161 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.241, "high": 1.255, "low": 1.231, "close": 1.233, "volume": 150049.54, "close_time": 1763312399999, "quote_volume": 186308.55516, "trades": 1681, "taker_buy_base": 80275.69, "taker_buy_quote": 99649.37373 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.234, "high": 1.244, "low": 1.226, "close": 1.241, "volume": 150977.34, "close_time": 1763315999999, "quote_volume": 186683.55999, "trades": 1360, "taker_buy_base": 73962.29, "taker_buy_quote": 91525.92754 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.24, "high": 1.255, "low": 1.229, "close": 1.236, "volume": 130082.2, "close_time": 1763319599999, "quote_volume": 161795.88735, "trades": 1466, "taker_buy_base": 66207.67, "taker_buy_quote": 82338.97625 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.237, "high": 1.247, "low": 1.232, "close": 1.234, "volume": 83612.2, "close_time": 1763323199999, "quote_volume": 103481.04076, "trades": 787, "taker_buy_base": 39785.62, "taker_buy_quote": 49255.96596 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.233, "high": 1.242, "low": 1.225, "close": 1.225, "volume": 49001.05, "close_time": 1763326799999, "quote_volume": 60495.88991, "trades": 579, "taker_buy_base": 19999.79, "taker_buy_quote": 24682.78038 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.225, "high": 1.226, "low": 1.203, "close": 1.221, "volume": 97296.35, "close_time": 1763330399999, "quote_volume": 118202.65447, "trades": 825, "taker_buy_base": 38732.94, "taker_buy_quote": 47100.39754 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.22, "high": 1.238, "low": 1.21, "close": 1.233, "volume": 102696.83, "close_time": 1763333999999, "quote_volume": 125326.92473, "trades": 784, "taker_buy_base": 52658.8, "taker_buy_quote": 64304.13412 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.233, "high": 1.258, "low": 1.215, "close": 1.251, "volume": 161856.04, "close_time": 1763337599999, "quote_volume": 201011.87599, "trades": 1487, "taker_buy_base": 94091.22, "taker_buy_quote": 116734.32703 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.25, "high": 1.297, "low": 1.223, "close": 1.249, "volume": 761657.53, "close_time": 1763341199999, "quote_volume": 964993.72115, "trades": 5278, "taker_buy_base": 384442.28, "taker_buy_quote": 487297.55295 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.248, "high": 1.257, "low": 1.225, "close": 1.227, "volume": 115893.57, "close_time": 1763344799999, "quote_volume": 143439.16313, "trades": 1049, "taker_buy_base": 50588.64, "taker_buy_quote": 62583.3471 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.226, "high": 1.242, "low": 1.221, "close": 1.241, "volume": 111594.25, "close_time": 1763348399999, "quote_volume": 137787.87434, "trades": 968, "taker_buy_base": 52111.36, "taker_buy_quote": 64354.82826 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.242, "high": 1.265, "low": 1.242, "close": 1.249, "volume": 123894.43, "close_time": 1763351999999, "quote_volume": 155541.30807, "trades": 978, "taker_buy_base": 56013.29, "taker_buy_quote": 70311.69332 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.25, "high": 1.254, "low": 1.234, "close": 1.236, "volume": 109030.13, "close_time": 1763355599999, "quote_volume": 135718.50442, "trades": 856, "taker_buy_base": 43853.68, "taker_buy_quote": 54592.26537 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.236, "high": 1.239, "low": 1.226, "close": 1.228, "volume": 91649.29, "close_time": 1763359199999, "quote_volume": 112958.70426, "trades": 754, "taker_buy_base": 46419.59, "taker_buy_quote": 57191.44075 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.228, "high": 1.234, "low": 1.215, "close": 1.221, "volume": 61560.21, "close_time": 1763362799999, "quote_volume": 75270.98895, "trades": 751, "taker_buy_base": 21173.72, "taker_buy_quote": 25879.6817 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.221, "high": 1.231, "low": 1.217, "close": 1.225, "volume": 66370.58, "close_time": 1763366399999, "quote_volume": 81254.81932, "trades": 810, "taker_buy_base": 37851.41, "taker_buy_quote": 46331.91616 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.223, "high": 1.226, "low": 1.214, "close": 1.218, "volume": 134073.53, "close_time": 1763369999999, "quote_volume": 163538.67602, "trades": 885, "taker_buy_base": 51946.45, "taker_buy_quote": 63371.50862 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.218, "high": 1.218, "low": 1.204, "close": 1.207, "volume": 129292.34, "close_time": 1763373599999, "quote_volume": 156532.58031, "trades": 926, "taker_buy_base": 45551.48, "taker_buy_quote": 55170.20886 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.207, "high": 1.221, "low": 1.207, "close": 1.214, "volume": 90893.68, "close_time": 1763377199999, "quote_volume": 110460.68614, "trades": 829, "taker_buy_base": 52909.16, "taker_buy_quote": 64286.04064 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.214, "high": 1.222, "low": 1.208, "close": 1.217, "volume": 142796.67, "close_time": 1763380799999, "quote_volume": 173428.19074, "trades": 881, "taker_buy_base": 79885.78, "taker_buy_quote": 97069.37409 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.216, "high": 1.216, "low": 1.204, "close": 1.206, "volume": 108718.3, "close_time": 1763384399999, "quote_volume": 131391.99835, "trades": 819, "taker_buy_base": 44025.38, "taker_buy_quote": 53212.96322 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.207, "high": 1.21, "low": 1.167, "close": 1.176, "volume": 360998.43, "close_time": 1763387999999, "quote_volume": 428921.30813, "trades": 2072, "taker_buy_base": 148559.65, "taker_buy_quote": 176704.7064 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.175, "high": 1.226, "low": 1.168, "close": 1.197, "volume": 312651.35, "close_time": 1763391599999, "quote_volume": 375891.32888, "trades": 2503, "taker_buy_base": 153992.68, "taker_buy_quote": 185073.64474 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.197, "high": 1.204, "low": 1.181, "close": 1.186, "volume": 105820.6, "close_time": 1763395199999, "quote_volume": 126015.68159, "trades": 1320, "taker_buy_base": 55104.46, "taker_buy_quote": 65623.41939 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.186, "high": 1.198, "low": 1.171, "close": 1.197, "volume": 85985.88, "close_time": 1763398799999, "quote_volume": 101731.16959, "trades": 1249, "taker_buy_base": 38665.94, "taker_buy_quote": 45843.59651 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.197, "high": 1.199, "low": 1.165, "close": 1.171, "volume": 73075.76, "close_time": 1763402399999, "quote_volume": 86070.23117, "trades": 1100, "taker_buy_base": 36823.8, "taker_buy_quote": 43345.57769 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.171, "high": 1.182, "low": 1.156, "close": 1.159, "volume": 76784.02, "close_time": 1763405999999, "quote_volume": 89714.33083, "trades": 1099, "taker_buy_base": 36246.22, "taker_buy_quote": 42422.88476 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.159, "high": 1.174, "low": 1.158, "close": 1.162, "volume": 69765.26, "close_time": 1763409599999, "quote_volume": 81239.56789, "trades": 838, "taker_buy_base": 35187.6, "taker_buy_quote": 41018.37152 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.161, "high": 1.175, "low": 1.156, "close": 1.161, "volume": 51915.73, "close_time": 1763413199999, "quote_volume": 60545.37727, "trades": 853, "taker_buy_base": 27265.73, "taker_buy_quote": 31841.75252 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.162, "high": 1.168, "low": 1.154, "close": 1.159, "volume": 33497.21, "close_time": 1763416799999, "quote_volume": 38883.06032, "trades": 488, "taker_buy_base": 16733.6, "taker_buy_quote": 19425.38369 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.159, "high": 1.175, "low": 1.156, "close": 1.174, "volume": 37538.5, "close_time": 1763420399999, "quote_volume": 43725.87326, "trades": 412, "taker_buy_base": 21525.72, "taker_buy_quote": 25069.07663 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.173, "high": 1.209, "low": 1.169, "close": 1.199, "volume": 360351.51, "close_time": 1763423999999, "quote_volume": 428653.63255, "trades": 1974, "taker_buy_base": 225304.68, "taker_buy_quote": 268063.99644 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.199, "high": 1.2, "low": 1.14, "close": 1.156, "volume": 198509.86, "close_time": 1763427599999, "quote_volume": 230840.32307, "trades": 1288, "taker_buy_base": 90502.46, "taker_buy_quote": 105480.55515 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.156, "high": 1.173, "low": 1.152, "close": 1.153, "volume": 240894.89, "close_time": 1763431199999, "quote_volume": 279482.66811, "trades": 1461, "taker_buy_base": 105287.77, "taker_buy_quote": 122263.07987 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.152, "high": 1.169, "low": 1.138, "close": 1.163, "volume": 335168.82, "close_time": 1763434799999, "quote_volume": 386453.44879, "trades": 2292, "taker_buy_base": 151312.37, "taker_buy_quote": 174645.80826 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.163, "high": 1.175, "low": 1.149, "close": 1.167, "volume": 143544.61, "close_time": 1763438399999, "quote_volume": 166824.2282, "trades": 1213, "taker_buy_base": 78972.88, "taker_buy_quote": 91811.79089 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.167, "high": 1.194, "low": 1.165, "close": 1.192, "volume": 145107.33, "close_time": 1763441999999, "quote_volume": 170638.31803, "trades": 1147, "taker_buy_base": 75092.55, "taker_buy_quote": 88285.36103 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.191, "high": 1.203, "low": 1.185, "close": 1.196, "volume": 93067.49, "close_time": 1763445599999, "quote_volume": 111065.49696, "trades": 854, "taker_buy_base": 44358.13, "taker_buy_quote": 52936.60801 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.196, "high": 1.204, "low": 1.184, "close": 1.189, "volume": 95246.5, "close_time": 1763449199999, "quote_volume": 113480.71935, "trades": 787, "taker_buy_base": 49027.42, "taker_buy_quote": 58448.35903 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.188, "high": 1.211, "low": 1.18, "close": 1.202, "volume": 102743.26, "close_time": 1763452799999, "quote_volume": 122784.96548, "trades": 865, "taker_buy_base": 46274.24, "taker_buy_quote": 55251.69085 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.202, "high": 1.211, "low": 1.197, "close": 1.207, "volume": 94771.77, "close_time": 1763456399999, "quote_volume": 114036.60742, "trades": 1256, "taker_buy_base": 53781.06, "taker_buy_quote": 64710.53769 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.206, "high": 1.207, "low": 1.193, "close": 1.197, "volume": 58613.36, "close_time": 1763459999999, "quote_volume": 70299.85924, "trades": 644, "taker_buy_base": 33183.1, "taker_buy_quote": 39793.41 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.198, "high": 1.212, "low": 1.19, "close": 1.206, "volume": 77066.56, "close_time": 1763463599999, "quote_volume": 92504.32361, "trades": 862, "taker_buy_base": 42260.45, "taker_buy_quote": 50773.42984 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.205, "high": 1.21, "low": 1.186, "close": 1.189, "volume": 56728.47, "close_time": 1763467199999, "quote_volume": 67943.48861, "trades": 755, "taker_buy_base": 22055.98, "taker_buy_quote": 26414.73102 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.189, "high": 1.194, "low": 1.179, "close": 1.191, "volume": 52770.59, "close_time": 1763470799999, "quote_volume": 62578.36121, "trades": 662, "taker_buy_base": 26143.85, "taker_buy_quote": 31017.52414 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.19, "high": 1.192, "low": 1.176, "close": 1.192, "volume": 62603.25, "close_time": 1763474399999, "quote_volume": 74058.22392, "trades": 754, "taker_buy_base": 30429.63, "taker_buy_quote": 36038.3739 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.193, "high": 1.246, "low": 1.193, "close": 1.227, "volume": 328322.26, "close_time": 1763477999999, "quote_volume": 401455.17109, "trades": 3091, "taker_buy_base": 195421.35, "taker_buy_quote": 238924.72596 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.226, "high": 1.242, "low": 1.221, "close": 1.242, "volume": 224821.91, "close_time": 1763481599999, "quote_volume": 277213.94812, "trades": 1859, "taker_buy_base": 128757.53, "taker_buy_quote": 158793.38245 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.242, "high": 1.263, "low": 1.235, "close": 1.239, "volume": 376081.26, "close_time": 1763485199999, "quote_volume": 468830.29277, "trades": 2959, "taker_buy_base": 194820.19, "taker_buy_quote": 242944.59744 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.24, "high": 1.241, "low": 1.219, "close": 1.236, "volume": 90931.93, "close_time": 1763488799999, "quote_volume": 111757.44827, "trades": 999, "taker_buy_base": 39837.0, "taker_buy_quote": 48958.47921 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.235, "high": 1.239, "low": 1.229, "close": 1.235, "volume": 95595.8, "close_time": 1763492399999, "quote_volume": 117976.37874, "trades": 723, "taker_buy_base": 40518.59, "taker_buy_quote": 50031.49602 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.236, "high": 1.239, "low": 1.227, "close": 1.23, "volume": 32290.13, "close_time": 1763495999999, "quote_volume": 39797.21071, "trades": 397, "taker_buy_base": 15595.22, "taker_buy_quote": 19223.5298 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.229, "high": 1.234, "low": 1.22, "close": 1.225, "volume": 103419.97, "close_time": 1763499599999, "quote_volume": 126684.55294, "trades": 743, "taker_buy_base": 36829.56, "taker_buy_quote": 45109.43886 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.225, "high": 1.233, "low": 1.216, "close": 1.217, "volume": 56708.5, "close_time": 1763503199999, "quote_volume": 69486.45029, "trades": 532, "taker_buy_base": 27627.28, "taker_buy_quote": 33906.9824 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.215, "high": 1.235, "low": 1.213, "close": 1.233, "volume": 28952.06, "close_time": 1763506799999, "quote_volume": 35364.74898, "trades": 326, "taker_buy_base": 16488.38, "taker_buy_quote": 20155.76857 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.234, "high": 1.256, "low": 1.23, "close": 1.249, "volume": 319930.84, "close_time": 1763510399999, "quote_volume": 398465.1008, "trades": 2248, "taker_buy_base": 200816.3, "taker_buy_quote": 250150.39083 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.248, "high": 1.269, "low": 1.218, "close": 1.22, "volume": 225624.3, "close_time": 1763513999999, "quote_volume": 278264.99246, "trades": 2228, "taker_buy_base": 97963.69, "taker_buy_quote": 120851.06515 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.219, "high": 1.221, "low": 1.206, "close": 1.215, "volume": 301138.26, "close_time": 1763517599999, "quote_volume": 365113.15152, "trades": 1769, "taker_buy_base": 159186.28, "taker_buy_quote": 193043.5931 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.216, "high": 1.223, "low": 1.207, "close": 1.215, "volume": 36326.1, "close_time": 1763521199999, "quote_volume": 44086.68236, "trades": 555, "taker_buy_base": 21645.54, "taker_buy_quote": 26276.09704 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.214, "high": 1.223, "low": 1.2, "close": 1.203, "volume": 114536.28, "close_time": 1763524799999, "quote_volume": 138682.52624, "trades": 932, "taker_buy_base": 63265.26, "taker_buy_quote": 76622.09178 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.203, "high": 1.208, "low": 1.194, "close": 1.204, "volume": 73283.36, "close_time": 1763528399999, "quote_volume": 88057.77644, "trades": 761, "taker_buy_base": 34518.32, "taker_buy_quote": 41490.13278 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.202, "high": 1.224, "low": 1.196, "close": 1.208, "volume": 232937.43, "close_time": 1763531999999, "quote_volume": 282048.07758, "trades": 2223, "taker_buy_base": 127116.0, "taker_buy_quote": 154051.20297 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.208, "high": 1.219, "low": 1.193, "close": 1.215, "volume": 182484.73, "close_time": 1763535599999, "quote_volume": 219400.64139, "trades": 1408, "taker_buy_base": 103052.74, "taker_buy_quote": 123913.2991 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.213, "high": 1.223, "low": 1.212, "close": 1.22, "volume": 55137.13, "close_time": 1763539199999, "quote_volume": 67175.78314, "trades": 531, "taker_buy_base": 25248.22, "taker_buy_quote": 30768.82118 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.22, "high": 1.22, "low": 1.205, "close": 1.207, "volume": 63837.91, "close_time": 1763542799999, "quote_volume": 77411.14259, "trades": 660, "taker_buy_base": 29206.03, "taker_buy_quote": 35408.96821 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.206, "high": 1.207, "low": 1.195, "close": 1.201, "volume": 95872.02, "close_time": 1763546399999, "quote_volume": 115070.56277, "trades": 794, "taker_buy_base": 40247.41, "taker_buy_quote": 48345.41231 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.2, "high": 1.214, "low": 1.2, "close": 1.205, "volume": 43172.33, "close_time": 1763549999999, "quote_volume": 52219.547, "trades": 456, "taker_buy_base": 27095.82, "taker_buy_quote": 32803.50489 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.204, "high": 1.22, "low": 1.201, "close": 1.219, "volume": 40980.41, "close_time": 1763553599999, "quote_volume": 49581.81822, "trades": 562, "taker_buy_base": 21810.32, "taker_buy_quote": 26389.69367 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.219, "high": 1.231, "low": 1.214, "close": 1.217, "volume": 63810.66, "close_time": 1763557199999, "quote_volume": 78034.95269, "trades": 839, "taker_buy_base": 27904.9, "taker_buy_quote": 34148.63268 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.216, "high": 1.216, "low": 1.199, "close": 1.201, "volume": 78919.29, "close_time": 1763560799999, "quote_volume": 95262.93676, "trades": 802, "taker_buy_base": 37989.41, "taker_buy_quote": 45880.2937 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.201, "high": 1.205, "low": 1.178, "close": 1.194, "volume": 141613.59, "close_time": 1763564399999, "quote_volume": 168550.26415, "trades": 1312, "taker_buy_base": 50139.91, "taker_buy_quote": 59661.03361 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.193, "high": 1.212, "low": 1.172, "close": 1.174, "volume": 187107.23, "close_time": 1763567999999, "quote_volume": 222952.95703, "trades": 1995, "taker_buy_base": 84911.32, "taker_buy_quote": 101437.8692 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.173, "high": 1.185, "low": 1.156, "close": 1.163, "volume": 129644.71, "close_time": 1763571599999, "quote_volume": 151963.59388, "trades": 1385, "taker_buy_base": 65496.97, "taker_buy_quote": 76875.12447 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.163, "high": 1.169, "low": 1.148, "close": 1.154, "volume": 137242.09, "close_time": 1763575199999, "quote_volume": 158829.81678, "trades": 1655, "taker_buy_base": 68249.66, "taker_buy_quote": 79044.65263 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.154, "high": 1.154, "low": 1.111, "close": 1.119, "volume": 422255.84, "close_time": 1763578799999, "quote_volume": 477979.97947, "trades": 4059, "taker_buy_base": 196596.95, "taker_buy_quote": 222802.42164 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.119, "high": 1.122, "low": 1.102, "close": 1.103, "volume": 415279.4, "close_time": 1763582399999, "quote_volume": 461652.9581, "trades": 3826, "taker_buy_base": 195754.82, "taker_buy_quote": 217967.80574 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.103, "high": 1.132, "low": 1.102, "close": 1.128, "volume": 212161.32, "close_time": 1763585999999, "quote_volume": 235831.06984, "trades": 2575, "taker_buy_base": 112108.66, "taker_buy_quote": 124789.1588 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.129, "high": 1.155, "low": 1.126, "close": 1.142, "volume": 214475.02, "close_time": 1763589599999, "quote_volume": 245020.63496, "trades": 1701, "taker_buy_base": 117905.1, "taker_buy_quote": 134633.98373 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.143, "high": 1.155, "low": 1.138, "close": 1.15, "volume": 79182.36, "close_time": 1763593199999, "quote_volume": 90784.08166, "trades": 610, "taker_buy_base": 41961.27, "taker_buy_quote": 48150.01297 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.152, "high": 1.175, "low": 1.151, "close": 1.173, "volume": 178384.4, "close_time": 1763596799999, "quote_volume": 208360.23487, "trades": 1445, "taker_buy_base": 124699.53, "taker_buy_quote": 145667.74975 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.174, "high": 1.175, "low": 1.157, "close": 1.163, "volume": 74723.14, "close_time": 1763600399999, "quote_volume": 87141.86537, "trades": 820, "taker_buy_base": 35937.61, "taker_buy_quote": 41899.70066 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.164, "high": 1.175, "low": 1.159, "close": 1.168, "volume": 191170.55, "close_time": 1763603999999, "quote_volume": 223599.10924, "trades": 1154, "taker_buy_base": 127866.58, "taker_buy_quote": 149628.10062 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.168, "high": 1.173, "low": 1.159, "close": 1.162, "volume": 63554.68, "close_time": 1763607599999, "quote_volume": 74014.28286, "trades": 631, "taker_buy_base": 28535.57, "taker_buy_quote": 33267.91951 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.163, "high": 1.166, "low": 1.155, "close": 1.161, "volume": 68683.43, "close_time": 1763611199999, "quote_volume": 79727.37199, "trades": 592, "taker_buy_base": 32667.58, "taker_buy_quote": 37969.37507 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.161, "high": 1.165, "low": 1.145, "close": 1.157, "volume": 78175.78, "close_time": 1763614799999, "quote_volume": 90398.27442, "trades": 682, "taker_buy_base": 28500.34, "taker_buy_quote": 32910.65843 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.156, "high": 1.16, "low": 1.144, "close": 1.148, "volume": 54938.48, "close_time": 1763618399999, "quote_volume": 63233.47913, "trades": 526, "taker_buy_base": 25967.47, "taker_buy_quote": 29882.56232 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.149, "high": 1.156, "low": 1.14, "close": 1.144, "volume": 57694.93, "close_time": 1763621999999, "quote_volume": 66285.86973, "trades": 612, "taker_buy_base": 29107.83, "taker_buy_quote": 33432.94306 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.144, "high": 1.146, "low": 1.138, "close": 1.143, "volume": 38590.98, "close_time": 1763625599999, "quote_volume": 44093.01326, "trades": 353, "taker_buy_base": 15350.12, "taker_buy_quote": 17551.21713 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.143, "high": 1.146, "low": 1.14, "close": 1.141, "volume": 24449.36, "close_time": 1763629199999, "quote_volume": 27940.50058, "trades": 287, "taker_buy_base": 11084.49, "taker_buy_quote": 12672.80074 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.142, "high": 1.143, "low": 1.13, "close": 1.137, "volume": 196410.89, "close_time": 1763632799999, "quote_volume": 223102.54892, "trades": 1210, "taker_buy_base": 112654.76, "taker_buy_quote": 128052.06174 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.138, "high": 1.145, "low": 1.133, "close": 1.143, "volume": 97842.86, "close_time": 1763636399999, "quote_volume": 111434.94563, "trades": 772, "taker_buy_base": 40658.12, "taker_buy_quote": 46333.73171 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.142, "high": 1.147, "low": 1.138, "close": 1.144, "volume": 79890.73, "close_time": 1763639999999, "quote_volume": 91263.10001, "trades": 869, "taker_buy_base": 27854.37, "taker_buy_quote": 31828.81071 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.144, "high": 1.158, "low": 1.142, "close": 1.156, "volume": 140966.16, "close_time": 1763643599999, "quote_volume": 161974.94177, "trades": 1338, "taker_buy_base": 66712.98, "taker_buy_quote": 76686.71734 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.156, "high": 1.168, "low": 1.145, "close": 1.146, "volume": 143189.58, "close_time": 1763647199999, "quote_volume": 165629.26219, "trades": 1655, "taker_buy_base": 72610.71, "taker_buy_quote": 84055.93387 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.147, "high": 1.154, "low": 1.127, "close": 1.149, "volume": 179655.71, "close_time": 1763650799999, "quote_volume": 205400.84645, "trades": 1688, "taker_buy_base": 95776.6, "taker_buy_quote": 109502.51448 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.149, "high": 1.149, "low": 1.114, "close": 1.115, "volume": 176591.82, "close_time": 1763654399999, "quote_volume": 199670.24054, "trades": 1537, "taker_buy_base": 85506.73, "taker_buy_quote": 96676.28961 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.115, "high": 1.118, "low": 1.088, "close": 1.1, "volume": 450775.06, "close_time": 1763657999999, "quote_volume": 497481.5938, "trades": 2636, "taker_buy_base": 238985.43, "taker_buy_quote": 263888.10524 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.099, "high": 1.148, "low": 1.096, "close": 1.122, "volume": 252965.02, "close_time": 1763661599999, "quote_volume": 283064.81405, "trades": 2324, "taker_buy_base": 136333.39, "taker_buy_quote": 152850.10294 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.121, "high": 1.156, "low": 1.118, "close": 1.142, "volume": 291439.1, "close_time": 1763665199999, "quote_volume": 332432.67934, "trades": 1957, "taker_buy_base": 150212.81, "taker_buy_quote": 171470.19569 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.142, "high": 1.15, "low": 1.12, "close": 1.123, "volume": 176070.75, "close_time": 1763668799999, "quote_volume": 199520.9253, "trades": 1417, "taker_buy_base": 79299.71, "taker_buy_quote": 89965.61146 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.122, "high": 1.122, "low": 1.102, "close": 1.113, "volume": 77770.69, "close_time": 1763672399999, "quote_volume": 86143.10795, "trades": 846, "taker_buy_base": 36155.11, "taker_buy_quote": 40056.64429 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.112, "high": 1.13, "low": 1.112, "close": 1.123, "volume": 70535.6, "close_time": 1763675999999, "quote_volume": 79253.43035, "trades": 805, "taker_buy_base": 39552.97, "taker_buy_quote": 44443.97171 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.123, "high": 1.136, "low": 1.123, "close": 1.126, "volume": 104703.36, "close_time": 1763679599999, "quote_volume": 118308.14154, "trades": 576, "taker_buy_base": 48316.46, "taker_buy_quote": 54597.37274 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.127, "high": 1.128, "low": 1.104, "close": 1.105, "volume": 101939.44, "close_time": 1763683199999, "quote_volume": 113773.63779, "trades": 737, "taker_buy_base": 55356.4, "taker_buy_quote": 61755.36055 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.106, "high": 1.113, "low": 1.097, "close": 1.104, "volume": 230821.48, "close_time": 1763686799999, "quote_volume": 254780.90661, "trades": 1196, "taker_buy_base": 83395.86, "taker_buy_quote": 92188.35061 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.105, "high": 1.114, "low": 1.099, "close": 1.109, "volume": 75820.37, "close_time": 1763690399999, "quote_volume": 84026.40149, "trades": 742, "taker_buy_base": 39349.22, "taker_buy_quote": 43590.5966 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.108, "high": 1.113, "low": 1.092, "close": 1.097, "volume": 157650.09, "close_time": 1763693999999, "quote_volume": 173558.97224, "trades": 1206, "taker_buy_base": 76281.78, "taker_buy_quote": 83933.11248 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.096, "high": 1.113, "low": 1.093, "close": 1.102, "volume": 179359.03, "close_time": 1763697599999, "quote_volume": 197466.60157, "trades": 1185, "taker_buy_base": 80034.99, "taker_buy_quote": 88154.36373 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.102, "high": 1.147, "low": 1.097, "close": 1.143, "volume": 198552.28, "close_time": 1763701199999, "quote_volume": 221281.62666, "trades": 4573, "taker_buy_base": 128481.1, "taker_buy_quote": 143112.05963 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.143, "high": 1.174, "low": 1.141, "close": 1.173, "volume": 513729.61, "close_time": 1763704799999, "quote_volume": 595146.27932, "trades": 7051, "taker_buy_base": 323940.34, "taker_buy_quote": 375312.16127 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.173, "high": 1.211, "low": 1.171, "close": 1.19, "volume": 1083421.65, "close_time": 1763708399999, "quote_volume": 1292475.55221, "trades": 8765, "taker_buy_base": 636271.84, "taker_buy_quote": 759034.09887 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.19, "high": 1.216, "low": 1.135, "close": 1.204, "volume": 1296883.02, "close_time": 1763711999999, "quote_volume": 1531196.33502, "trades": 7713, "taker_buy_base": 617771.94, "taker_buy_quote": 731806.34526 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.204, "high": 1.243, "low": 1.188, "close": 1.221, "volume": 1124823.69, "close_time": 1763715599999, "quote_volume": 1370082.48231, "trades": 7494, "taker_buy_base": 595757.85, "taker_buy_quote": 725921.60893 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.221, "high": 1.242, "low": 1.202, "close": 1.211, "volume": 939754.34, "close_time": 1763719199999, "quote_volume": 1147251.64277, "trades": 5931, "taker_buy_base": 540664.1, "taker_buy_quote": 660807.51634 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.213, "high": 1.226, "low": 1.201, "close": 1.211, "volume": 523499.09, "close_time": 1763722799999, "quote_volume": 635550.28826, "trades": 4104, "taker_buy_base": 278504.26, "taker_buy_quote": 338496.19109 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.21, "high": 1.228, "low": 1.181, "close": 1.185, "volume": 512609.98, "close_time": 1763726399999, "quote_volume": 615363.01, "trades": 3588, "taker_buy_base": 221639.68, "taker_buy_quote": 266426.22687 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.186, "high": 1.249, "low": 1.164, "close": 1.24, "volume": 883261.94, "close_time": 1763729999999, "quote_volume": 1058526.45281, "trades": 5369, "taker_buy_base": 443927.99, "taker_buy_quote": 532870.81647 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.24, "high": 1.303, "low": 1.221, "close": 1.264, "volume": 1802319.15, "close_time": 1763733599999, "quote_volume": 2286281.12277, "trades": 14225, "taker_buy_base": 908835.8, "taker_buy_quote": 1152901.66346 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.264, "high": 1.298, "low": 1.249, "close": 1.282, "volume": 578506.73, "close_time": 1763737199999, "quote_volume": 735381.36267, "trades": 5330, "taker_buy_base": 278421.74, "taker_buy_quote": 354288.84753 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.282, "high": 1.307, "low": 1.234, "close": 1.247, "volume": 807749.61, "close_time": 1763740799999, "quote_volume": 1024348.48853, "trades": 6971, "taker_buy_base": 348279.04, "taker_buy_quote": 442677.39914 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.246, "high": 1.247, "low": 1.147, "close": 1.177, "volume": 637514.16, "close_time": 1763744399999, "quote_volume": 754975.08168, "trades": 4609, "taker_buy_base": 316251.83, "taker_buy_quote": 374762.17484 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.177, "high": 1.209, "low": 1.169, "close": 1.181, "volume": 186937.79, "close_time": 1763747999999, "quote_volume": 222659.8034, "trades": 1847, "taker_buy_base": 91470.77, "taker_buy_quote": 108973.53831 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.181, "high": 1.196, "low": 1.16, "close": 1.186, "volume": 219065.85, "close_time": 1763751599999, "quote_volume": 257911.83685, "trades": 2179, "taker_buy_base": 100921.25, "taker_buy_quote": 118942.59911 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.186, "high": 1.199, "low": 1.164, "close": 1.175, "volume": 127404.56, "close_time": 1763755199999, "quote_volume": 150510.9392, "trades": 1757, "taker_buy_base": 58719.14, "taker_buy_quote": 69418.9075 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.174, "high": 1.176, "low": 1.13, "close": 1.131, "volume": 256409.76, "close_time": 1763758799999, "quote_volume": 292912.99129, "trades": 2082, "taker_buy_base": 125129.81, "taker_buy_quote": 143097.80677 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.131, "high": 1.138, "low": 1.095, "close": 1.129, "volume": 435974.17, "close_time": 1763762399999, "quote_volume": 486600.18945, "trades": 2878, "taker_buy_base": 162743.85, "taker_buy_quote": 182253.84304 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.128, "high": 1.138, "low": 1.092, "close": 1.094, "volume": 266656.98, "close_time": 1763765999999, "quote_volume": 299367.36521, "trades": 1656, "taker_buy_base": 144029.47, "taker_buy_quote": 161896.44142 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.094, "high": 1.154, "low": 1.075, "close": 1.154, "volume": 347467.56, "close_time": 1763769599999, "quote_volume": 385406.89204, "trades": 2688, "taker_buy_base": 168799.61, "taker_buy_quote": 188139.82871 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.153, "high": 1.26, "low": 1.135, "close": 1.165, "volume": 1460780.56, "close_time": 1763773199999, "quote_volume": 1743556.69151, "trades": 12766, "taker_buy_base": 706949.36, "taker_buy_quote": 842773.27049 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.168, "high": 1.202, "low": 1.145, "close": 1.184, "volume": 436548.75, "close_time": 1763776799999, "quote_volume": 516876.80054, "trades": 3459, "taker_buy_base": 217667.64, "taker_buy_quote": 257667.79367 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.184, "high": 1.217, "low": 1.167, "close": 1.209, "volume": 425986.79, "close_time": 1763780399999, "quote_volume": 508436.63467, "trades": 3131, "taker_buy_base": 226604.02, "taker_buy_quote": 270736.05229 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.21, "high": 1.217, "low": 1.172, "close": 1.202, "volume": 224507.8, "close_time": 1763783999999, "quote_volume": 267114.44968, "trades": 2408, "taker_buy_base": 108595.75, "taker_buy_quote": 129239.66762 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.202, "high": 1.21, "low": 1.175, "close": 1.193, "volume": 414936.17, "close_time": 1763787599999, "quote_volume": 494516.18073, "trades": 3182, "taker_buy_base": 168153.63, "taker_buy_quote": 200591.70107 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.192, "high": 1.196, "low": 1.151, "close": 1.186, "volume": 318324.91, "close_time": 1763791199999, "quote_volume": 373233.61372, "trades": 2416, "taker_buy_base": 114932.07, "taker_buy_quote": 134759.70173 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.186, "high": 1.225, "low": 1.164, "close": 1.216, "volume": 1029470.78, "close_time": 1763794799999, "quote_volume": 1235123.7899, "trades": 6948, "taker_buy_base": 589233.74, "taker_buy_quote": 707953.7445 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.215, "high": 1.219, "low": 1.189, "close": 1.199, "volume": 300041.52, "close_time": 1763798399999, "quote_volume": 360989.83113, "trades": 2536, "taker_buy_base": 124024.78, "taker_buy_quote": 149335.28601 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.201, "high": 1.226, "low": 1.192, "close": 1.216, "volume": 362358.77, "close_time": 1763801999999, "quote_volume": 438470.1488, "trades": 3145, "taker_buy_base": 197177.85, "taker_buy_quote": 238896.36737 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.216, "high": 1.224, "low": 1.198, "close": 1.215, "volume": 226345.73, "close_time": 1763805599999, "quote_volume": 273813.23297, "trades": 2026, "taker_buy_base": 113167.71, "taker_buy_quote": 136890.31712 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.214, "high": 1.239, "low": 1.193, "close": 1.224, "volume": 833172.78, "close_time": 1763809199999, "quote_volume": 1018650.71632, "trades": 5425, "taker_buy_base": 461930.4, "taker_buy_quote": 566107.62215 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.223, "high": 1.256, "low": 1.211, "close": 1.24, "volume": 650541.12, "close_time": 1763812799999, "quote_volume": 803945.43985, "trades": 4479, "taker_buy_base": 392435.46, "taker_buy_quote": 485868.56389 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.239, "high": 1.32, "low": 1.223, "close": 1.253, "volume": 1278877.92, "close_time": 1763816399999, "quote_volume": 1610755.23584, "trades": 10342, "taker_buy_base": 669176.23, "taker_buy_quote": 842537.79219 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.252, "high": 1.288, "low": 1.213, "close": 1.273, "volume": 667214.76, "close_time": 1763819999999, "quote_volume": 837159.19672, "trades": 5160, "taker_buy_base": 325055.76, "taker_buy_quote": 408544.91079 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.275, "high": 1.364, "low": 1.274, "close": 1.328, "volume": 2024087.62, "close_time": 1763823599999, "quote_volume": 2666339.68965, "trades": 13819, "taker_buy_base": 978350.87, "taker_buy_quote": 1290068.50156 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.329, "high": 1.338, "low": 1.283, "close": 1.326, "volume": 707609.95, "close_time": 1763827199999, "quote_volume": 929833.52391, "trades": 5901, "taker_buy_base": 360069.0, "taker_buy_quote": 473225.85836 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.324, "high": 1.436, "low": 1.294, "close": 1.349, "volume": 1602002.87, "close_time": 1763830799999, "quote_volume": 2185673.42188, "trades": 14732, "taker_buy_base": 839087.07, "taker_buy_quote": 1145250.82897 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.349, "high": 1.367, "low": 1.325, "close": 1.342, "volume": 553822.52, "close_time": 1763834399999, "quote_volume": 743815.62596, "trades": 6336, "taker_buy_base": 297804.07, "taker_buy_quote": 400357.20165 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.341, "high": 1.341, "low": 1.284, "close": 1.291, "volume": 333477.1, "close_time": 1763837999999, "quote_volume": 436342.69533, "trades": 3411, "taker_buy_base": 179844.75, "taker_buy_quote": 235244.64116 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.291, "high": 1.306, "low": 1.276, "close": 1.282, "volume": 219311.21, "close_time": 1763841599999, "quote_volume": 283106.23934, "trades": 2167, "taker_buy_base": 134053.32, "taker_buy_quote": 173198.16055 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.281, "high": 1.294, "low": 1.265, "close": 1.276, "volume": 162441.06, "close_time": 1763845199999, "quote_volume": 208201.00695, "trades": 1593, "taker_buy_base": 85263.37, "taker_buy_quote": 109344.19187 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.277, "high": 1.302, "low": 1.262, "close": 1.272, "volume": 172680.57, "close_time": 1763848799999, "quote_volume": 221361.04187, "trades": 1544, "taker_buy_base": 89624.43, "taker_buy_quote": 115016.65102 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.272, "high": 1.276, "low": 1.245, "close": 1.263, "volume": 364500.67, "close_time": 1763852399999, "quote_volume": 458425.68917, "trades": 2183, "taker_buy_base": 170534.29, "taker_buy_quote": 214670.02229 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.261, "high": 1.3, "low": 1.258, "close": 1.266, "volume": 413419.78, "close_time": 1763855999999, "quote_volume": 527273.95589, "trades": 2999, "taker_buy_base": 260821.01, "taker_buy_quote": 332769.45478 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.266, "high": 1.483, "low": 1.255, "close": 1.479, "volume": 2319065.52, "close_time": 1763859599999, "quote_volume": 3223033.88875, "trades": 20238, "taker_buy_base": 1183667.07, "taker_buy_quote": 1642903.70819 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.476, "high": 1.627, "low": 1.455, "close": 1.482, "volume": 2862001.78, "close_time": 1763863199999, "quote_volume": 4396504.0995, "trades": 22903, "taker_buy_base": 1361941.9, "taker_buy_quote": 2095513.20473 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.481, "high": 1.504, "low": 1.414, "close": 1.443, "volume": 1055727.68, "close_time": 1763866799999, "quote_volume": 1532524.91867, "trades": 9052, "taker_buy_base": 521146.48, "taker_buy_quote": 757048.84114 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.443, "high": 1.488, "low": 1.418, "close": 1.436, "volume": 554388.69, "close_time": 1763870399999, "quote_volume": 799782.20504, "trades": 4409, "taker_buy_base": 241765.86, "taker_buy_quote": 349038.01491 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.437, "high": 1.437, "low": 1.304, "close": 1.316, "volume": 818302.74, "close_time": 1763873999999, "quote_volume": 1111027.45712, "trades": 5714, "taker_buy_base": 374291.63, "taker_buy_quote": 507780.44946 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.316, "high": 1.32, "low": 1.217, "close": 1.234, "volume": 1078542.82, "close_time": 1763877599999, "quote_volume": 1360838.41701, "trades": 6592, "taker_buy_base": 511867.58, "taker_buy_quote": 644935.89886 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.235, "high": 1.331, "low": 1.225, "close": 1.306, "volume": 1497565.91, "close_time": 1763881199999, "quote_volume": 1918065.35608, "trades": 10487, "taker_buy_base": 770745.33, "taker_buy_quote": 986073.83527 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.306, "high": 1.378, "low": 1.29, "close": 1.302, "volume": 1220426.33, "close_time": 1763884799999, "quote_volume": 1628541.05885, "trades": 7942, "taker_buy_base": 563732.8, "taker_buy_quote": 752896.82325 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.301, "high": 1.333, "low": 1.29, "close": 1.31, "volume": 612394.61, "close_time": 1763888399999, "quote_volume": 803288.53897, "trades": 4650, "taker_buy_base": 281418.44, "taker_buy_quote": 369317.97923 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.31, "high": 1.32, "low": 1.282, "close": 1.286, "volume": 508930.16, "close_time": 1763891999999, "quote_volume": 664269.56832, "trades": 3446, "taker_buy_base": 221105.35, "taker_buy_quote": 288635.96296 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.286, "high": 1.291, "low": 1.242, "close": 1.271, "volume": 588473.73, "close_time": 1763895599999, "quote_volume": 749180.30032, "trades": 3902, "taker_buy_base": 280477.47, "taker_buy_quote": 357288.87835 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.271, "high": 1.28, "low": 1.252, "close": 1.267, "volume": 406806.07, "close_time": 1763899199999, "quote_volume": 516220.97705, "trades": 2782, "taker_buy_base": 190233.9, "taker_buy_quote": 241554.77065 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.267, "high": 1.277, "low": 1.255, "close": 1.26, "volume": 297563.18, "close_time": 1763902799999, "quote_volume": 376209.94104, "trades": 2330, "taker_buy_base": 127377.19, "taker_buy_quote": 161086.78042 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.261, "high": 1.299, "low": 1.252, "close": 1.272, "volume": 705912.5, "close_time": 1763906399999, "quote_volume": 902719.93154, "trades": 5179, "taker_buy_base": 423918.33, "taker_buy_quote": 543307.00204 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.271, "high": 1.292, "low": 1.259, "close": 1.275, "volume": 382918.79, "close_time": 1763909999999, "quote_volume": 488856.38003, "trades": 2656, "taker_buy_base": 197325.68, "taker_buy_quote": 252046.51853 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.275, "high": 1.29, "low": 1.272, "close": 1.284, "volume": 253519.77, "close_time": 1763913599999, "quote_volume": 324751.92068, "trades": 2044, "taker_buy_base": 135008.18, "taker_buy_quote": 173008.32216 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.284, "high": 1.3, "low": 1.271, "close": 1.271, "volume": 198830.25, "close_time": 1763917199999, "quote_volume": 255951.60852, "trades": 1811, "taker_buy_base": 95768.78, "taker_buy_quote": 123335.77216 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.272, "high": 1.288, "low": 1.271, "close": 1.284, "volume": 138435.71, "close_time": 1763920799999, "quote_volume": 176948.27368, "trades": 1239, "taker_buy_base": 56952.96, "taker_buy_quote": 72854.93805 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.284, "high": 1.295, "low": 1.279, "close": 1.288, "volume": 107099.76, "close_time": 1763924399999, "quote_volume": 137839.25283, "trades": 1125, "taker_buy_base": 51104.46, "taker_buy_quote": 65775.20827 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.289, "high": 1.306, "low": 1.286, "close": 1.287, "volume": 105298.97, "close_time": 1763927999999, "quote_volume": 136342.67586, "trades": 979, "taker_buy_base": 52418.12, "taker_buy_quote": 67921.3903 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.286, "high": 1.309, "low": 1.286, "close": 1.306, "volume": 117064.36, "close_time": 1763931599999, "quote_volume": 151987.95242, "trades": 1034, "taker_buy_base": 60746.63, "taker_buy_quote": 79058.24894 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.307, "high": 1.307, "low": 1.287, "close": 1.298, "volume": 79001.5, "close_time": 1763935199999, "quote_volume": 102514.09277, "trades": 844, "taker_buy_base": 39109.35, "taker_buy_quote": 50763.21823 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.298, "high": 1.317, "low": 1.279, "close": 1.314, "volume": 178258.79, "close_time": 1763938799999, "quote_volume": 230415.2706, "trades": 1403, "taker_buy_base": 90586.07, "taker_buy_quote": 117191.54775 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.315, "high": 1.315, "low": 1.293, "close": 1.311, "volume": 227959.39, "close_time": 1763942399999, "quote_volume": 297114.05319, "trades": 2277, "taker_buy_base": 129872.27, "taker_buy_quote": 169257.93221 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.311, "high": 1.375, "low": 1.27, "close": 1.272, "volume": 1637741.2, "close_time": 1763945999999, "quote_volume": 2164596.92215, "trades": 15621, "taker_buy_base": 912341.38, "taker_buy_quote": 1207559.72545 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.272, "high": 1.293, "low": 1.236, "close": 1.251, "volume": 529030.48, "close_time": 1763949599999, "quote_volume": 666179.15035, "trades": 9795, "taker_buy_base": 188499.24, "taker_buy_quote": 237302.40189 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.251, "high": 1.265, "low": 1.244, "close": 1.246, "volume": 355446.9, "close_time": 1763953199999, "quote_volume": 446588.23549, "trades": 6454, "taker_buy_base": 138454.91, "taker_buy_quote": 174046.19753 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.246, "high": 1.265, "low": 1.235, "close": 1.262, "volume": 331249.5, "close_time": 1763956799999, "quote_volume": 412565.28829, "trades": 4440, "taker_buy_base": 200318.52, "taker_buy_quote": 249563.56257 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.261, "high": 1.261, "low": 1.239, "close": 1.253, "volume": 147699.45, "close_time": 1763960399999, "quote_volume": 184435.5201, "trades": 1437, "taker_buy_base": 57288.69, "taker_buy_quote": 71647.20592 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.252, "high": 1.288, "low": 1.251, "close": 1.282, "volume": 176312.36, "close_time": 1763963999999, "quote_volume": 223681.36447, "trades": 1686, "taker_buy_base": 94254.92, "taker_buy_quote": 119479.84134 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.281, "high": 1.288, "low": 1.251, "close": 1.261, "volume": 189508.34, "close_time": 1763967599999, "quote_volume": 239861.58619, "trades": 1598, "taker_buy_base": 82433.85, "taker_buy_quote": 104338.99075 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.26, "high": 1.263, "low": 1.25, "close": 1.254, "volume": 127303.7, "close_time": 1763971199999, "quote_volume": 159985.46955, "trades": 950, "taker_buy_base": 58913.97, "taker_buy_quote": 74066.56107 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.254, "high": 1.255, "low": 1.242, "close": 1.248, "volume": 116924.92, "close_time": 1763974799999, "quote_volume": 145747.22467, "trades": 1102, "taker_buy_base": 62507.07, "taker_buy_quote": 77891.43949 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.248, "high": 1.252, "low": 1.218, "close": 1.224, "volume": 235236.15, "close_time": 1763978399999, "quote_volume": 289538.38908, "trades": 1791, "taker_buy_base": 84984.92, "taker_buy_quote": 104747.37255 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.223, "high": 1.229, "low": 1.216, "close": 1.224, "volume": 119570.54, "close_time": 1763981999999, "quote_volume": 146065.12678, "trades": 1045, "taker_buy_base": 67024.09, "taker_buy_quote": 81877.35095 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.224, "high": 1.233, "low": 1.217, "close": 1.217, "volume": 145004.76, "close_time": 1763985599999, "quote_volume": 177555.27683, "trades": 1269, "taker_buy_base": 73907.36, "taker_buy_quote": 90519.38068 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.217, "high": 1.225, "low": 1.208, "close": 1.211, "volume": 104581.77, "close_time": 1763989199999, "quote_volume": 127129.04619, "trades": 912, "taker_buy_base": 44383.4, "taker_buy_quote": 53994.96904 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.211, "high": 1.231, "low": 1.209, "close": 1.225, "volume": 151624.91, "close_time": 1763992799999, "quote_volume": 185220.60574, "trades": 1145, "taker_buy_base": 76227.84, "taker_buy_quote": 93121.32217 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.225, "high": 1.226, "low": 1.197, "close": 1.211, "volume": 218859.26, "close_time": 1763996399999, "quote_volume": 265256.12744, "trades": 1753, "taker_buy_base": 83967.85, "taker_buy_quote": 101891.3973 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.212, "high": 1.216, "low": 1.196, "close": 1.208, "volume": 144207.59, "close_time": 1763999999999, "quote_volume": 174034.48727, "trades": 1401, "taker_buy_base": 70174.14, "taker_buy_quote": 84658.07276 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.209, "high": 1.23, "low": 1.209, "close": 1.221, "volume": 99244.74, "close_time": 1764003599999, "quote_volume": 121402.52936, "trades": 1056, "taker_buy_base": 54375.58, "taker_buy_quote": 66471.19486 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.221, "high": 1.246, "low": 1.214, "close": 1.244, "volume": 176823.59, "close_time": 1764007199999, "quote_volume": 217122.26845, "trades": 1351, "taker_buy_base": 96472.85, "taker_buy_quote": 118575.32473 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.242, "high": 1.251, "low": 1.236, "close": 1.244, "volume": 102810.79, "close_time": 1764010799999, "quote_volume": 127766.35089, "trades": 1059, "taker_buy_base": 52219.01, "taker_buy_quote": 64891.94513 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.243, "high": 1.247, "low": 1.232, "close": 1.237, "volume": 64950.42, "close_time": 1764014399999, "quote_volume": 80553.51053, "trades": 813, "taker_buy_base": 32997.99, "taker_buy_quote": 40928.75079 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.237, "high": 1.244, "low": 1.231, "close": 1.242, "volume": 50888.2, "close_time": 1764017999999, "quote_volume": 63001.3451, "trades": 763, "taker_buy_base": 20976.36, "taker_buy_quote": 25965.64592 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.241, "high": 1.25, "low": 1.232, "close": 1.243, "volume": 63339.77, "close_time": 1764021599999, "quote_volume": 78658.50237, "trades": 708, "taker_buy_base": 28516.09, "taker_buy_quote": 35426.09427 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.242, "high": 1.261, "low": 1.241, "close": 1.261, "volume": 70873.47, "close_time": 1764025199999, "quote_volume": 88701.01856, "trades": 707, "taker_buy_base": 39102.18, "taker_buy_quote": 48950.19929 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.26, "high": 1.278, "low": 1.259, "close": 1.264, "volume": 363077.86, "close_time": 1764028799999, "quote_volume": 459690.89137, "trades": 3323, "taker_buy_base": 206467.39, "taker_buy_quote": 261464.51552 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.263, "high": 1.281, "low": 1.216, "close": 1.22, "volume": 791827.12, "close_time": 1764032399999, "quote_volume": 989436.33078, "trades": 5857, "taker_buy_base": 398110.06, "taker_buy_quote": 500324.08154 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.22, "high": 1.238, "low": 1.215, "close": 1.228, "volume": 161812.54, "close_time": 1764035999999, "quote_volume": 198491.43097, "trades": 1485, "taker_buy_base": 65813.45, "taker_buy_quote": 80778.27293 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.227, "high": 1.229, "low": 1.211, "close": 1.227, "volume": 72638.4, "close_time": 1764039599999, "quote_volume": 88473.98748, "trades": 961, "taker_buy_base": 31651.26, "taker_buy_quote": 38552.98498 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.227, "high": 1.237, "low": 1.22, "close": 1.224, "volume": 39476.38, "close_time": 1764043199999, "quote_volume": 48480.12247, "trades": 713, "taker_buy_base": 15471.28, "taker_buy_quote": 18996.53562 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.223, "high": 1.228, "low": 1.214, "close": 1.218, "volume": 86924.04, "close_time": 1764046799999, "quote_volume": 105960.66878, "trades": 837, "taker_buy_base": 39284.21, "taker_buy_quote": 47920.02716 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.217, "high": 1.223, "low": 1.2, "close": 1.204, "volume": 554471.3, "close_time": 1764050399999, "quote_volume": 670191.67686, "trades": 1886, "taker_buy_base": 229455.19, "taker_buy_quote": 277412.25485 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.203, "high": 1.206, "low": 1.183, "close": 1.2, "volume": 466074.57, "close_time": 1764053999999, "quote_volume": 556326.45486, "trades": 2611, "taker_buy_base": 162920.36, "taker_buy_quote": 194538.15931 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.199, "high": 1.213, "low": 1.198, "close": 1.211, "volume": 102145.61, "close_time": 1764057599999, "quote_volume": 123120.80842, "trades": 1089, "taker_buy_base": 45821.1, "taker_buy_quote": 55244.62727 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.211, "high": 1.219, "low": 1.191, "close": 1.194, "volume": 205922.72, "close_time": 1764061199999, "quote_volume": 248048.65982, "trades": 1549, "taker_buy_base": 107460.13, "taker_buy_quote": 129391.17487 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.193, "high": 1.204, "low": 1.183, "close": 1.199, "volume": 93104.98, "close_time": 1764064799999, "quote_volume": 111123.15221, "trades": 1066, "taker_buy_base": 52576.01, "taker_buy_quote": 62787.27022 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.199, "high": 1.204, "low": 1.192, "close": 1.196, "volume": 70792.39, "close_time": 1764068399999, "quote_volume": 84689.22647, "trades": 649, "taker_buy_base": 30515.53, "taker_buy_quote": 36479.60333 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.197, "high": 1.199, "low": 1.191, "close": 1.194, "volume": 51664.79, "close_time": 1764071999999, "quote_volume": 61728.37899, "trades": 567, "taker_buy_base": 27469.05, "taker_buy_quote": 32830.1374 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.195, "high": 1.21, "low": 1.193, "close": 1.196, "volume": 127533.31, "close_time": 1764075599999, "quote_volume": 153161.40061, "trades": 1172, "taker_buy_base": 87578.84, "taker_buy_quote": 105175.81163 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.196, "high": 1.202, "low": 1.186, "close": 1.191, "volume": 244995.78, "close_time": 1764079199999, "quote_volume": 292170.64459, "trades": 1409, "taker_buy_base": 155936.91, "taker_buy_quote": 186025.51501 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.191, "high": 1.191, "low": 1.173, "close": 1.182, "volume": 235803.14, "close_time": 1764082799999, "quote_volume": 278812.28786, "trades": 1534, "taker_buy_base": 143249.57, "taker_buy_quote": 169392.78267 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.182, "high": 1.195, "low": 1.177, "close": 1.184, "volume": 112617.19, "close_time": 1764086399999, "quote_volume": 133570.10584, "trades": 937, "taker_buy_base": 57788.26, "taker_buy_quote": 68562.78512 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.184, "high": 1.195, "low": 1.183, "close": 1.192, "volume": 88706.44, "close_time": 1764089999999, "quote_volume": 105500.17382, "trades": 836, "taker_buy_base": 55572.8, "taker_buy_quote": 66122.87453 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.193, "high": 1.203, "low": 1.191, "close": 1.199, "volume": 57048.69, "close_time": 1764093599999, "quote_volume": 68311.52904, "trades": 608, "taker_buy_base": 22523.87, "taker_buy_quote": 26978.77131 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.199, "high": 1.201, "low": 1.193, "close": 1.193, "volume": 105727.81, "close_time": 1764097199999, "quote_volume": 126627.46465, "trades": 697, "taker_buy_base": 64897.52, "taker_buy_quote": 77738.16487 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.194, "high": 1.195, "low": 1.18, "close": 1.192, "volume": 66075.52, "close_time": 1764100799999, "quote_volume": 78420.07066, "trades": 675, "taker_buy_base": 31409.03, "taker_buy_quote": 37289.88641 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.193, "high": 1.206, "low": 1.189, "close": 1.204, "volume": 60343.81, "close_time": 1764104399999, "quote_volume": 72446.22352, "trades": 853, "taker_buy_base": 36695.46, "taker_buy_quote": 44059.97957 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.203, "high": 1.205, "low": 1.197, "close": 1.201, "volume": 65243.58, "close_time": 1764107999999, "quote_volume": 78397.5923, "trades": 560, "taker_buy_base": 26653.68, "taker_buy_quote": 32030.36172 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.2, "high": 1.217, "low": 1.198, "close": 1.216, "volume": 127468.88, "close_time": 1764111599999, "quote_volume": 153681.3397, "trades": 775, "taker_buy_base": 50161.45, "taker_buy_quote": 60497.18462 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.216, "high": 1.244, "low": 1.212, "close": 1.235, "volume": 329961.8, "close_time": 1764115199999, "quote_volume": 405487.46772, "trades": 2202, "taker_buy_base": 177963.17, "taker_buy_quote": 218640.1014 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.234, "high": 1.236, "low": 1.204, "close": 1.215, "volume": 365334.49, "close_time": 1764118799999, "quote_volume": 444353.86745, "trades": 2881, "taker_buy_base": 179598.22, "taker_buy_quote": 218423.96448 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.216, "high": 1.219, "low": 1.199, "close": 1.204, "volume": 151441.07, "close_time": 1764122399999, "quote_volume": 182809.76787, "trades": 1516, "taker_buy_base": 60429.41, "taker_buy_quote": 73017.5187 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.204, "high": 1.221, "low": 1.203, "close": 1.217, "volume": 104409.44, "close_time": 1764125999999, "quote_volume": 126490.96606, "trades": 938, "taker_buy_base": 63898.73, "taker_buy_quote": 77467.91405 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.217, "high": 1.23, "low": 1.207, "close": 1.208, "volume": 89584.25, "close_time": 1764129599999, "quote_volume": 109143.92668, "trades": 897, "taker_buy_base": 41863.49, "taker_buy_quote": 51051.34179 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.208, "high": 1.216, "low": 1.201, "close": 1.212, "volume": 36646.91, "close_time": 1764133199999, "quote_volume": 44269.54807, "trades": 486, "taker_buy_base": 16634.46, "taker_buy_quote": 20100.67154 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.211, "high": 1.233, "low": 1.208, "close": 1.22, "volume": 98744.3, "close_time": 1764136799999, "quote_volume": 120888.74862, "trades": 973, "taker_buy_base": 44160.28, "taker_buy_quote": 54053.57966 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.219, "high": 1.219, "low": 1.204, "close": 1.206, "volume": 102188.4, "close_time": 1764140399999, "quote_volume": 123522.12406, "trades": 897, "taker_buy_base": 30169.93, "taker_buy_quote": 36475.76054 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.205, "high": 1.208, "low": 1.199, "close": 1.206, "volume": 46230.42, "close_time": 1764143999999, "quote_volume": 55647.68927, "trades": 428, "taker_buy_base": 21535.49, "taker_buy_quote": 25945.17728 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.204, "high": 1.205, "low": 1.183, "close": 1.183, "volume": 94649.94, "close_time": 1764147599999, "quote_volume": 112848.11726, "trades": 750, "taker_buy_base": 37817.0, "taker_buy_quote": 45089.98256 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.183, "high": 1.183, "low": 1.155, "close": 1.167, "volume": 135726.85, "close_time": 1764151199999, "quote_volume": 158368.12884, "trades": 3929, "taker_buy_base": 59723.37, "taker_buy_quote": 69699.51516 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.169, "high": 1.178, "low": 1.165, "close": 1.171, "volume": 141890.0, "close_time": 1764154799999, "quote_volume": 166305.68656, "trades": 940, "taker_buy_base": 84752.48, "taker_buy_quote": 99348.5984 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.17, "high": 1.197, "low": 1.169, "close": 1.187, "volume": 404361.72, "close_time": 1764158399999, "quote_volume": 478562.17628, "trades": 1662, "taker_buy_base": 240636.8, "taker_buy_quote": 284616.53558 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.187, "high": 1.202, "low": 1.174, "close": 1.177, "volume": 437944.5, "close_time": 1764161999999, "quote_volume": 520050.84183, "trades": 1772, "taker_buy_base": 208689.47, "taker_buy_quote": 247570.91266 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.176, "high": 1.181, "low": 1.171, "close": 1.177, "volume": 61484.04, "close_time": 1764165599999, "quote_volume": 72283.97822, "trades": 763, "taker_buy_base": 33900.52, "taker_buy_quote": 39866.68801 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.177, "high": 1.188, "low": 1.17, "close": 1.178, "volume": 152425.89, "close_time": 1764169199999, "quote_volume": 179787.17051, "trades": 1187, "taker_buy_base": 82610.01, "taker_buy_quote": 97441.71203 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.179, "high": 1.197, "low": 1.178, "close": 1.195, "volume": 199228.8, "close_time": 1764172799999, "quote_volume": 236182.51975, "trades": 1223, "taker_buy_base": 130903.42, "taker_buy_quote": 155158.50866 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.195, "high": 1.197, "low": 1.179, "close": 1.188, "volume": 96430.67, "close_time": 1764176399999, "quote_volume": 114559.10099, "trades": 796, "taker_buy_base": 45251.41, "taker_buy_quote": 53776.7979 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.188, "high": 1.215, "low": 1.188, "close": 1.205, "volume": 115958.91, "close_time": 1764179999999, "quote_volume": 139739.98561, "trades": 1242, "taker_buy_base": 64736.58, "taker_buy_quote": 77995.68053 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.206, "high": 1.219, "low": 1.196, "close": 1.212, "volume": 204938.58, "close_time": 1764183599999, "quote_volume": 247261.66216, "trades": 1190, "taker_buy_base": 83962.69, "taker_buy_quote": 101370.32906 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.212, "high": 1.212, "low": 1.203, "close": 1.203, "volume": 52500.74, "close_time": 1764187199999, "quote_volume": 63351.28103, "trades": 553, "taker_buy_base": 21391.01, "taker_buy_quote": 25814.8173 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.204, "high": 1.208, "low": 1.199, "close": 1.204, "volume": 38911.63, "close_time": 1764190799999, "quote_volume": 46848.09127, "trades": 433, "taker_buy_base": 15703.71, "taker_buy_quote": 18904.72572 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.204, "high": 1.215, "low": 1.204, "close": 1.208, "volume": 40488.87, "close_time": 1764194399999, "quote_volume": 48995.95118, "trades": 402, "taker_buy_base": 17170.66, "taker_buy_quote": 20773.18425 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.209, "high": 1.213, "low": 1.203, "close": 1.211, "volume": 27746.64, "close_time": 1764197999999, "quote_volume": 33505.20502, "trades": 306, "taker_buy_base": 11851.26, "taker_buy_quote": 14313.99503 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.211, "high": 1.217, "low": 1.205, "close": 1.207, "volume": 70601.81, "close_time": 1764201599999, "quote_volume": 85521.80894, "trades": 592, "taker_buy_base": 39618.17, "taker_buy_quote": 47991.54984 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.208, "high": 1.208, "low": 1.194, "close": 1.201, "volume": 111164.33, "close_time": 1764205199999, "quote_volume": 133529.95802, "trades": 956, "taker_buy_base": 45689.35, "taker_buy_quote": 54889.75824 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.201, "high": 1.208, "low": 1.189, "close": 1.196, "volume": 146928.44, "close_time": 1764208799999, "quote_volume": 175898.7716, "trades": 1029, "taker_buy_base": 76192.51, "taker_buy_quote": 91293.89171 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.197, "high": 1.208, "low": 1.191, "close": 1.199, "volume": 161342.55, "close_time": 1764212399999, "quote_volume": 193904.1923, "trades": 992, "taker_buy_base": 87891.07, "taker_buy_quote": 105646.73739 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.198, "high": 1.199, "low": 1.182, "close": 1.185, "volume": 132541.49, "close_time": 1764215999999, "quote_volume": 157428.90427, "trades": 851, "taker_buy_base": 59552.29, "taker_buy_quote": 70767.25109 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.185, "high": 1.197, "low": 1.185, "close": 1.187, "volume": 93918.34, "close_time": 1764219599999, "quote_volume": 111876.49702, "trades": 572, "taker_buy_base": 62843.32, "taker_buy_quote": 74864.77545 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.187, "high": 1.189, "low": 1.181, "close": 1.185, "volume": 56678.36, "close_time": 1764223199999, "quote_volume": 67173.33242, "trades": 522, "taker_buy_base": 24171.64, "taker_buy_quote": 28647.63545 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.185, "high": 1.198, "low": 1.185, "close": 1.192, "volume": 76415.21, "close_time": 1764226799999, "quote_volume": 91128.25162, "trades": 525, "taker_buy_base": 45570.34, "taker_buy_quote": 54371.4007 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.191, "high": 1.199, "low": 1.179, "close": 1.187, "volume": 144438.15, "close_time": 1764230399999, "quote_volume": 171370.38772, "trades": 1063, "taker_buy_base": 67570.01, "taker_buy_quote": 80208.48478 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.186, "high": 1.189, "low": 1.18, "close": 1.187, "volume": 142556.09, "close_time": 1764233999999, "quote_volume": 168858.3054, "trades": 1055, "taker_buy_base": 61886.99, "taker_buy_quote": 73346.45927 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.187, "high": 1.19, "low": 1.182, "close": 1.185, "volume": 55464.18, "close_time": 1764237599999, "quote_volume": 65801.35783, "trades": 541, "taker_buy_base": 22126.61, "taker_buy_quote": 26266.48546 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.184, "high": 1.205, "low": 1.183, "close": 1.192, "volume": 197258.73, "close_time": 1764241199999, "quote_volume": 235759.3634, "trades": 1321, "taker_buy_base": 107711.09, "taker_buy_quote": 128761.8595 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.191, "high": 1.201, "low": 1.183, "close": 1.184, "volume": 110233.08, "close_time": 1764244799999, "quote_volume": 131588.22623, "trades": 911, "taker_buy_base": 42432.02, "taker_buy_quote": 50649.10895 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.185, "high": 1.187, "low": 1.179, "close": 1.181, "volume": 44235.68, "close_time": 1764248399999, "quote_volume": 52310.45432, "trades": 512, "taker_buy_base": 14616.2, "taker_buy_quote": 17286.72197 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.181, "high": 1.189, "low": 1.181, "close": 1.185, "volume": 76393.88, "close_time": 1764251999999, "quote_volume": 90632.67868, "trades": 500, "taker_buy_base": 46074.65, "taker_buy_quote": 54674.61953 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.185, "high": 1.195, "low": 1.178, "close": 1.193, "volume": 58809.38, "close_time": 1764255599999, "quote_volume": 69698.47329, "trades": 564, "taker_buy_base": 29889.02, "taker_buy_quote": 35433.13182 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.191, "high": 1.207, "low": 1.188, "close": 1.204, "volume": 79460.51, "close_time": 1764259199999, "quote_volume": 95199.45437, "trades": 687, "taker_buy_base": 44044.25, "taker_buy_quote": 52772.89106 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.204, "high": 1.206, "low": 1.195, "close": 1.203, "volume": 81847.65, "close_time": 1764262799999, "quote_volume": 98238.41083, "trades": 670, "taker_buy_base": 31697.02, "taker_buy_quote": 38065.68292 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.203, "high": 1.208, "low": 1.201, "close": 1.203, "volume": 74745.44, "close_time": 1764266399999, "quote_volume": 89979.93106, "trades": 565, "taker_buy_base": 43955.82, "taker_buy_quote": 52923.31032 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.202, "high": 1.207, "low": 1.197, "close": 1.205, "volume": 37721.75, "close_time": 1764269999999, "quote_volume": 45317.59089, "trades": 592, "taker_buy_base": 13500.15, "taker_buy_quote": 16222.59641 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.205, "high": 1.229, "low": 1.205, "close": 1.228, "volume": 100891.85, "close_time": 1764273599999, "quote_volume": 122627.78595, "trades": 619, "taker_buy_base": 30419.9, "taker_buy_quote": 36944.60541 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.228, "high": 1.231, "low": 1.221, "close": 1.224, "volume": 63368.81, "close_time": 1764277199999, "quote_volume": 77562.31876, "trades": 601, "taker_buy_base": 26596.04, "taker_buy_quote": 32563.08759 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.223, "high": 1.234, "low": 1.217, "close": 1.233, "volume": 77635.05, "close_time": 1764280799999, "quote_volume": 95197.28799, "trades": 577, "taker_buy_base": 26781.71, "taker_buy_quote": 32859.70868 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.233, "high": 1.245, "low": 1.227, "close": 1.233, "volume": 99664.99, "close_time": 1764284399999, "quote_volume": 123243.69489, "trades": 768, "taker_buy_base": 45457.37, "taker_buy_quote": 56218.5139 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.232, "high": 1.248, "low": 1.232, "close": 1.243, "volume": 135798.79, "close_time": 1764287999999, "quote_volume": 168544.6315, "trades": 877, "taker_buy_base": 81488.32, "taker_buy_quote": 101155.31468 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.243, "high": 1.249, "low": 1.225, "close": 1.232, "volume": 312829.02, "close_time": 1764291599999, "quote_volume": 386701.95288, "trades": 1817, "taker_buy_base": 163769.86, "taker_buy_quote": 202691.04192 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.232, "high": 1.243, "low": 1.22, "close": 1.229, "volume": 147218.56, "close_time": 1764295199999, "quote_volume": 181536.95621, "trades": 1487, "taker_buy_base": 77526.3, "taker_buy_quote": 95668.54093 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.229, "high": 1.244, "low": 1.222, "close": 1.233, "volume": 236369.39, "close_time": 1764298799999, "quote_volume": 290898.0914, "trades": 1804, "taker_buy_base": 109173.27, "taker_buy_quote": 134414.76741 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.233, "high": 1.252, "low": 1.229, "close": 1.235, "volume": 274784.6, "close_time": 1764302399999, "quote_volume": 341053.66485, "trades": 2156, "taker_buy_base": 169771.6, "taker_buy_quote": 210881.90934 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.235, "high": 1.238, "low": 1.227, "close": 1.231, "volume": 111190.25, "close_time": 1764305999999, "quote_volume": 136991.06035, "trades": 1113, "taker_buy_base": 50261.19, "taker_buy_quote": 61950.51675 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.231, "high": 1.242, "low": 1.226, "close": 1.227, "volume": 122519.39, "close_time": 1764309599999, "quote_volume": 151195.79709, "trades": 1011, "taker_buy_base": 63354.13, "taker_buy_quote": 78200.56353 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.227, "high": 1.24, "low": 1.219, "close": 1.219, "volume": 149282.04, "close_time": 1764313199999, "quote_volume": 183647.89476, "trades": 1279, "taker_buy_base": 76643.02, "taker_buy_quote": 94342.77767 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.219, "high": 1.226, "low": 1.211, "close": 1.211, "volume": 89709.45, "close_time": 1764316799999, "quote_volume": 109223.12005, "trades": 785, "taker_buy_base": 32194.92, "taker_buy_quote": 39256.6362 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.212, "high": 1.234, "low": 1.212, "close": 1.224, "volume": 77715.23, "close_time": 1764320399999, "quote_volume": 95091.47904, "trades": 728, "taker_buy_base": 38493.79, "taker_buy_quote": 47106.0793 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.225, "high": 1.237, "low": 1.22, "close": 1.229, "volume": 126229.32, "close_time": 1764323999999, "quote_volume": 155233.91469, "trades": 1034, "taker_buy_base": 68133.04, "taker_buy_quote": 83765.98814 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.228, "high": 1.23, "low": 1.216, "close": 1.22, "volume": 209609.61, "close_time": 1764327599999, "quote_volume": 256150.71702, "trades": 1677, "taker_buy_base": 102876.61, "taker_buy_quote": 125813.86168 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.219, "high": 1.222, "low": 1.197, "close": 1.2, "volume": 271792.86, "close_time": 1764331199999, "quote_volume": 328445.59848, "trades": 1792, "taker_buy_base": 97050.36, "taker_buy_quote": 117301.18876 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.2, "high": 1.208, "low": 1.2, "close": 1.204, "volume": 67091.03, "close_time": 1764334799999, "quote_volume": 80770.35715, "trades": 650, "taker_buy_base": 37437.74, "taker_buy_quote": 45091.23102 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.204, "high": 1.21, "low": 1.193, "close": 1.202, "volume": 163947.71, "close_time": 1764338399999, "quote_volume": 196563.89074, "trades": 1192, "taker_buy_base": 65470.67, "taker_buy_quote": 78567.71873 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.201, "high": 1.205, "low": 1.188, "close": 1.194, "volume": 146977.1, "close_time": 1764341999999, "quote_volume": 175816.52736, "trades": 1117, "taker_buy_base": 74774.91, "taker_buy_quote": 89445.16803 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.194, "high": 1.197, "low": 1.185, "close": 1.192, "volume": 155668.06, "close_time": 1764345599999, "quote_volume": 185194.46479, "trades": 1149, "taker_buy_base": 60673.6, "taker_buy_quote": 72192.61026 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.192, "high": 1.204, "low": 1.186, "close": 1.201, "volume": 63745.67, "close_time": 1764349199999, "quote_volume": 76068.95957, "trades": 625, "taker_buy_base": 37716.03, "taker_buy_quote": 45011.51422 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.201, "high": 1.206, "low": 1.194, "close": 1.201, "volume": 66865.87, "close_time": 1764352799999, "quote_volume": 80257.94929, "trades": 683, "taker_buy_base": 40841.65, "taker_buy_quote": 49028.50321 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.201, "high": 1.249, "low": 1.19, "close": 1.231, "volume": 380009.82, "close_time": 1764356399999, "quote_volume": 467186.90127, "trades": 3072, "taker_buy_base": 225773.53, "taker_buy_quote": 277575.04651 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.231, "high": 1.232, "low": 1.206, "close": 1.22, "volume": 176303.53, "close_time": 1764359999999, "quote_volume": 214559.36803, "trades": 1715, "taker_buy_base": 74272.19, "taker_buy_quote": 90446.11454 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.22, "high": 1.226, "low": 1.216, "close": 1.22, "volume": 74014.06, "close_time": 1764363599999, "quote_volume": 90420.94338, "trades": 643, "taker_buy_base": 35116.02, "taker_buy_quote": 42920.29892 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.219, "high": 1.244, "low": 1.211, "close": 1.227, "volume": 118005.87, "close_time": 1764367199999, "quote_volume": 144861.36139, "trades": 1097, "taker_buy_base": 66914.87, "taker_buy_quote": 82146.62967 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.227, "high": 1.235, "low": 1.221, "close": 1.231, "volume": 85831.82, "close_time": 1764370799999, "quote_volume": 105419.86198, "trades": 813, "taker_buy_base": 37931.17, "taker_buy_quote": 46579.30047 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.231, "high": 1.241, "low": 1.225, "close": 1.232, "volume": 109525.06, "close_time": 1764374399999, "quote_volume": 135071.62678, "trades": 1068, "taker_buy_base": 62489.85, "taker_buy_quote": 77070.51445 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.231, "high": 1.233, "low": 1.207, "close": 1.208, "volume": 96727.67, "close_time": 1764377999999, "quote_volume": 118003.6338, "trades": 1092, "taker_buy_base": 40073.79, "taker_buy_quote": 48856.35901 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.208, "high": 1.223, "low": 1.208, "close": 1.22, "volume": 46775.97, "close_time": 1764381599999, "quote_volume": 56820.79675, "trades": 757, "taker_buy_base": 23326.01, "taker_buy_quote": 28332.26351 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.22, "high": 1.233, "low": 1.217, "close": 1.22, "volume": 112577.15, "close_time": 1764385199999, "quote_volume": 137878.69505, "trades": 1385, "taker_buy_base": 51048.9, "taker_buy_quote": 62543.07 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.219, "high": 1.222, "low": 1.211, "close": 1.218, "volume": 74855.05, "close_time": 1764388799999, "quote_volume": 91102.07175, "trades": 867, "taker_buy_base": 32794.05, "taker_buy_quote": 39947.88768 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.218, "high": 1.224, "low": 1.207, "close": 1.211, "volume": 62562.14, "close_time": 1764392399999, "quote_volume": 75988.95477, "trades": 699, "taker_buy_base": 27516.19, "taker_buy_quote": 33426.61638 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.211, "high": 1.215, "low": 1.205, "close": 1.206, "volume": 57205.98, "close_time": 1764395999999, "quote_volume": 69165.23243, "trades": 581, "taker_buy_base": 29359.94, "taker_buy_quote": 35517.67936 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.207, "high": 1.223, "low": 1.207, "close": 1.21, "volume": 91726.33, "close_time": 1764399599999, "quote_volume": 111251.70004, "trades": 924, "taker_buy_base": 43009.26, "taker_buy_quote": 52164.4374 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.21, "high": 1.218, "low": 1.201, "close": 1.202, "volume": 39577.56, "close_time": 1764403199999, "quote_volume": 47846.78299, "trades": 452, "taker_buy_base": 20795.1, "taker_buy_quote": 25156.09609 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.201, "high": 1.214, "low": 1.2, "close": 1.209, "volume": 32287.15, "close_time": 1764406799999, "quote_volume": 39026.29838, "trades": 381, "taker_buy_base": 17358.47, "taker_buy_quote": 20968.95944 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.21, "high": 1.216, "low": 1.205, "close": 1.208, "volume": 73163.51, "close_time": 1764410399999, "quote_volume": 88512.77237, "trades": 509, "taker_buy_base": 29549.03, "taker_buy_quote": 35795.18293 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.206, "high": 1.217, "low": 1.203, "close": 1.213, "volume": 30895.98, "close_time": 1764413999999, "quote_volume": 37392.33134, "trades": 388, "taker_buy_base": 13394.58, "taker_buy_quote": 16210.51567 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.213, "high": 1.227, "low": 1.212, "close": 1.226, "volume": 47093.74, "close_time": 1764417599999, "quote_volume": 57490.9012, "trades": 516, "taker_buy_base": 26655.96, "taker_buy_quote": 32553.49671 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.226, "high": 1.234, "low": 1.224, "close": 1.228, "volume": 94473.66, "close_time": 1764421199999, "quote_volume": 116053.85225, "trades": 919, "taker_buy_base": 46151.62, "taker_buy_quote": 56717.31293 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.227, "high": 1.227, "low": 1.217, "close": 1.222, "volume": 46833.64, "close_time": 1764424799999, "quote_volume": 57299.49415, "trades": 707, "taker_buy_base": 22425.96, "taker_buy_quote": 27448.28625 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.221, "high": 1.246, "low": 1.214, "close": 1.246, "volume": 109253.33, "close_time": 1764428399999, "quote_volume": 134682.78661, "trades": 1068, "taker_buy_base": 70701.69, "taker_buy_quote": 87243.53814 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.245, "high": 1.252, "low": 1.216, "close": 1.248, "volume": 402387.57, "close_time": 1764431999999, "quote_volume": 496937.03253, "trades": 3068, "taker_buy_base": 205124.56, "taker_buy_quote": 253574.96923 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.248, "high": 1.256, "low": 1.226, "close": 1.232, "volume": 314393.53, "close_time": 1764435599999, "quote_volume": 389515.7673, "trades": 2706, "taker_buy_base": 178302.7, "taker_buy_quote": 220913.30446 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.231, "high": 1.233, "low": 1.213, "close": 1.216, "volume": 79998.17, "close_time": 1764439199999, "quote_volume": 97747.15996, "trades": 1050, "taker_buy_base": 33987.81, "taker_buy_quote": 41537.68903 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.216, "high": 1.218, "low": 1.205, "close": 1.214, "volume": 88665.73, "close_time": 1764442799999, "quote_volume": 107516.27073, "trades": 914, "taker_buy_base": 39317.2, "taker_buy_quote": 47685.58642 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.215, "high": 1.22, "low": 1.212, "close": 1.215, "volume": 31209.08, "close_time": 1764446399999, "quote_volume": 37958.14779, "trades": 349, "taker_buy_base": 13415.52, "taker_buy_quote": 16319.70942 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.214, "high": 1.229, "low": 1.209, "close": 1.227, "volume": 31676.6, "close_time": 1764449999999, "quote_volume": 38587.28232, "trades": 458, "taker_buy_base": 16263.78, "taker_buy_quote": 19840.89173 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.227, "high": 1.232, "low": 1.218, "close": 1.22, "volume": 119264.57, "close_time": 1764453599999, "quote_volume": 145906.69922, "trades": 899, "taker_buy_base": 61360.45, "taker_buy_quote": 75100.77432 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.22, "high": 1.22, "low": 1.213, "close": 1.217, "volume": 38012.16, "close_time": 1764457199999, "quote_volume": 46230.61174, "trades": 426, "taker_buy_base": 13409.45, "taker_buy_quote": 16310.38985 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.215, "high": 1.22, "low": 1.203, "close": 1.205, "volume": 85536.03, "close_time": 1764460799999, "quote_volume": 103628.7907, "trades": 1072, "taker_buy_base": 48929.3, "taker_buy_quote": 59307.24241 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.205, "high": 1.206, "low": 1.188, "close": 1.191, "volume": 78782.69, "close_time": 1764464399999, "quote_volume": 94030.71913, "trades": 901, "taker_buy_base": 39596.15, "taker_buy_quote": 47265.6541 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.19, "high": 1.197, "low": 1.188, "close": 1.195, "volume": 59256.01, "close_time": 1764467999999, "quote_volume": 70681.62442, "trades": 535, "taker_buy_base": 23993.76, "taker_buy_quote": 28639.81069 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.195, "high": 1.199, "low": 1.191, "close": 1.191, "volume": 44433.03, "close_time": 1764471599999, "quote_volume": 53079.23406, "trades": 477, "taker_buy_base": 18179.69, "taker_buy_quote": 21732.4129 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.19, "high": 1.191, "low": 1.174, "close": 1.182, "volume": 104477.62, "close_time": 1764475199999, "quote_volume": 123350.58299, "trades": 757, "taker_buy_base": 37423.25, "taker_buy_quote": 44183.58921 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.181, "high": 1.181, "low": 1.171, "close": 1.176, "volume": 56385.09, "close_time": 1764478799999, "quote_volume": 66248.18369, "trades": 448, "taker_buy_base": 17080.37, "taker_buy_quote": 20090.0558 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.175, "high": 1.176, "low": 1.153, "close": 1.162, "volume": 144223.31, "close_time": 1764482399999, "quote_volume": 167531.03021, "trades": 1029, "taker_buy_base": 46990.61, "taker_buy_quote": 54630.11507 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.162, "high": 1.174, "low": 1.161, "close": 1.173, "volume": 48960.98, "close_time": 1764485999999, "quote_volume": 57134.32139, "trades": 472, "taker_buy_base": 29444.25, "taker_buy_quote": 34370.48078 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.173, "high": 1.176, "low": 1.165, "close": 1.167, "volume": 36232.69, "close_time": 1764489599999, "quote_volume": 42394.81395, "trades": 414, "taker_buy_base": 15993.81, "taker_buy_quote": 18727.5752 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.168, "high": 1.192, "low": 1.166, "close": 1.188, "volume": 134244.85, "close_time": 1764493199999, "quote_volume": 158702.5905, "trades": 1038, "taker_buy_base": 76071.74, "taker_buy_quote": 89935.88976 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.187, "high": 1.189, "low": 1.174, "close": 1.175, "volume": 56719.92, "close_time": 1764496799999, "quote_volume": 67101.60132, "trades": 568, "taker_buy_base": 30379.1, "taker_buy_quote": 35950.02361 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.176, "high": 1.178, "low": 1.17, "close": 1.17, "volume": 27054.0, "close_time": 1764500399999, "quote_volume": 31768.13773, "trades": 351, "taker_buy_base": 9448.21, "taker_buy_quote": 11093.30403 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.17, "high": 1.178, "low": 1.165, "close": 1.17, "volume": 41879.55, "close_time": 1764503999999, "quote_volume": 49075.94349, "trades": 573, "taker_buy_base": 26487.21, "taker_buy_quote": 31050.94341 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.169, "high": 1.177, "low": 1.162, "close": 1.174, "volume": 55160.62, "close_time": 1764507599999, "quote_volume": 64452.4958, "trades": 597, "taker_buy_base": 31203.7, "taker_buy_quote": 36469.90191 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.173, "high": 1.177, "low": 1.169, "close": 1.177, "volume": 58957.86, "close_time": 1764511199999, "quote_volume": 69211.63695, "trades": 663, "taker_buy_base": 29658.94, "taker_buy_quote": 34814.08125 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.177, "high": 1.178, "low": 1.167, "close": 1.17, "volume": 32393.72, "close_time": 1764514799999, "quote_volume": 37966.55693, "trades": 522, "taker_buy_base": 18525.15, "taker_buy_quote": 21713.72458 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.17, "high": 1.177, "low": 1.163, "close": 1.174, "volume": 32255.14, "close_time": 1764518399999, "quote_volume": 37748.13624, "trades": 451, "taker_buy_base": 17160.85, "taker_buy_quote": 20079.9788 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.173, "high": 1.187, "low": 1.167, "close": 1.176, "volume": 74741.07, "close_time": 1764521999999, "quote_volume": 87969.29242, "trades": 790, "taker_buy_base": 41629.26, "taker_buy_quote": 49014.75973 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.176, "high": 1.176, "low": 1.168, "close": 1.169, "volume": 28666.52, "close_time": 1764525599999, "quote_volume": 33553.30312, "trades": 303, "taker_buy_base": 13855.53, "taker_buy_quote": 16216.72739 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.17, "high": 1.172, "low": 1.164, "close": 1.17, "volume": 47595.26, "close_time": 1764529199999, "quote_volume": 55656.9727, "trades": 368, "taker_buy_base": 32437.57, "taker_buy_quote": 37948.95695 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.17, "high": 1.172, "low": 1.163, "close": 1.165, "volume": 18017.95, "close_time": 1764532799999, "quote_volume": 21029.09959, "trades": 289, "taker_buy_base": 8663.79, "taker_buy_quote": 10110.50842 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.166, "high": 1.177, "low": 1.166, "close": 1.171, "volume": 23913.59, "close_time": 1764536399999, "quote_volume": 28018.67236, "trades": 353, "taker_buy_base": 11502.25, "taker_buy_quote": 13484.32815 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.171, "high": 1.173, "low": 1.165, "close": 1.169, "volume": 10485.98, "close_time": 1764539999999, "quote_volume": 12259.18278, "trades": 240, "taker_buy_base": 6015.13, "taker_buy_quote": 7033.23637 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.169, "high": 1.173, "low": 1.164, "close": 1.168, "volume": 25378.58, "close_time": 1764543599999, "quote_volume": 29624.51435, "trades": 205, "taker_buy_base": 8793.69, "taker_buy_quote": 10263.66471 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.168, "high": 1.168, "low": 1.149, "close": 1.152, "volume": 95403.6, "close_time": 1764547199999, "quote_volume": 110308.70641, "trades": 730, "taker_buy_base": 31321.64, "taker_buy_quote": 36228.79486 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.152, "high": 1.194, "low": 1.137, "close": 1.148, "volume": 871177.38, "close_time": 1764550799999, "quote_volume": 1013368.84287, "trades": 6794, "taker_buy_base": 382166.88, "taker_buy_quote": 445320.20753 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.147, "high": 1.166, "low": 1.121, "close": 1.129, "volume": 315067.82, "close_time": 1764554399999, "quote_volume": 360594.43015, "trades": 2774, "taker_buy_base": 136806.77, "taker_buy_quote": 156925.90444 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.13, "high": 1.139, "low": 1.123, "close": 1.125, "volume": 137967.75, "close_time": 1764557999999, "quote_volume": 155927.87225, "trades": 1236, "taker_buy_base": 61177.96, "taker_buy_quote": 69131.64576 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.124, "high": 1.125, "low": 1.095, "close": 1.099, "volume": 231660.82, "close_time": 1764561599999, "quote_volume": 256634.58649, "trades": 1543, "taker_buy_base": 77707.57, "taker_buy_quote": 86014.58901 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.098, "high": 1.098, "low": 1.077, "close": 1.082, "volume": 189459.68, "close_time": 1764565199999, "quote_volume": 205494.60536, "trades": 1403, "taker_buy_base": 85078.06, "taker_buy_quote": 92313.18149 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.081, "high": 1.086, "low": 1.064, "close": 1.077, "volume": 196953.07, "close_time": 1764568799999, "quote_volume": 211276.8779, "trades": 1245, "taker_buy_base": 86379.67, "taker_buy_quote": 92653.54154 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.078, "high": 1.115, "low": 1.076, "close": 1.101, "volume": 205119.53, "close_time": 1764572399999, "quote_volume": 224300.01662, "trades": 1734, "taker_buy_base": 129077.57, "taker_buy_quote": 141021.03344 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.101, "high": 1.103, "low": 1.085, "close": 1.086, "volume": 137000.16, "close_time": 1764575999999, "quote_volume": 149929.66626, "trades": 1168, "taker_buy_base": 78652.19, "taker_buy_quote": 86137.51899 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.086, "high": 1.099, "low": 1.084, "close": 1.099, "volume": 37704.18, "close_time": 1764579599999, "quote_volume": 41103.59687, "trades": 453, "taker_buy_base": 18819.6, "taker_buy_quote": 20510.56818 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.098, "high": 1.106, "low": 1.093, "close": 1.094, "volume": 33583.6, "close_time": 1764583199999, "quote_volume": 36954.51045, "trades": 449, "taker_buy_base": 19906.65, "taker_buy_quote": 21910.31154 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.094, "high": 1.1, "low": 1.084, "close": 1.089, "volume": 94332.01, "close_time": 1764586799999, "quote_volume": 102790.14092, "trades": 701, "taker_buy_base": 34687.92, "taker_buy_quote": 37807.39109 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.08, "volume": 71331.02, "close_time": 1764590399999, "quote_volume": 77097.08958, "trades": 740, "taker_buy_base": 36167.59, "taker_buy_quote": 39083.73617 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.081, "high": 1.084, "low": 1.066, "close": 1.082, "volume": 92049.1, "close_time": 1764593999999, "quote_volume": 99033.64755, "trades": 793, "taker_buy_base": 42528.54, "taker_buy_quote": 45774.52846 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.081, "high": 1.108, "low": 1.069, "close": 1.074, "volume": 270596.92, "close_time": 1764597599999, "quote_volume": 294690.7145, "trades": 2007, "taker_buy_base": 148084.8, "taker_buy_quote": 161565.94061 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.074, "high": 1.089, "low": 1.071, "close": 1.083, "volume": 180733.51, "close_time": 1764601199999, "quote_volume": 195014.66028, "trades": 1028, "taker_buy_base": 113143.66, "taker_buy_quote": 122065.82711 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.083, "high": 1.083, "low": 1.061, "close": 1.07, "volume": 143394.79, "close_time": 1764604799999, "quote_volume": 153239.06505, "trades": 1273, "taker_buy_base": 62300.8, "taker_buy_quote": 66583.31915 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.07, "high": 1.078, "low": 1.063, "close": 1.068, "volume": 84798.19, "close_time": 1764608399999, "quote_volume": 90759.36732, "trades": 973, "taker_buy_base": 48167.16, "taker_buy_quote": 51564.58301 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.069, "high": 1.075, "low": 1.061, "close": 1.064, "volume": 77613.41, "close_time": 1764611999999, "quote_volume": 82911.19561, "trades": 672, "taker_buy_base": 38621.54, "taker_buy_quote": 41250.85113 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.065, "high": 1.098, "low": 1.064, "close": 1.098, "volume": 64282.29, "close_time": 1764615599999, "quote_volume": 69321.99182, "trades": 715, "taker_buy_base": 38758.57, "taker_buy_quote": 41816.55828 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.096, "high": 1.105, "low": 1.087, "close": 1.096, "volume": 62336.43, "close_time": 1764619199999, "quote_volume": 68288.58925, "trades": 761, "taker_buy_base": 27916.67, "taker_buy_quote": 30579.51243 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.096, "high": 1.137, "low": 1.096, "close": 1.133, "volume": 100739.22, "close_time": 1764622799999, "quote_volume": 112549.49024, "trades": 1023, "taker_buy_base": 47542.47, "taker_buy_quote": 53054.79615 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.134, "high": 1.151, "low": 1.132, "close": 1.141, "volume": 173656.7, "close_time": 1764626399999, "quote_volume": 198244.09921, "trades": 1547, "taker_buy_base": 90094.69, "taker_buy_quote": 102838.13241 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.141, "high": 1.152, "low": 1.14, "close": 1.143, "volume": 82183.67, "close_time": 1764629999999, "quote_volume": 94242.34892, "trades": 688, "taker_buy_base": 41794.19, "taker_buy_quote": 47912.0172 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.142, "high": 1.168, "low": 1.135, "close": 1.165, "volume": 194654.52, "close_time": 1764633599999, "quote_volume": 224227.34596, "trades": 1308, "taker_buy_base": 88462.84, "taker_buy_quote": 101858.88211 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.164, "high": 1.174, "low": 1.145, "close": 1.158, "volume": 373069.44, "close_time": 1764637199999, "quote_volume": 432569.63682, "trades": 2349, "taker_buy_base": 170877.42, "taker_buy_quote": 198284.1079 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.158, "high": 1.179, "low": 1.157, "close": 1.167, "volume": 195867.38, "close_time": 1764640799999, "quote_volume": 228781.51443, "trades": 1801, "taker_buy_base": 94632.65, "taker_buy_quote": 110573.98675 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.167, "high": 1.17, "low": 1.149, "close": 1.152, "volume": 122045.57, "close_time": 1764644399999, "quote_volume": 141450.92323, "trades": 1141, "taker_buy_base": 49283.45, "taker_buy_quote": 57174.2183 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.152, "high": 1.156, "low": 1.14, "close": 1.149, "volume": 133662.76, "close_time": 1764647999999, "quote_volume": 153345.91863, "trades": 1032, "taker_buy_base": 67685.82, "taker_buy_quote": 77662.13877 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.149, "high": 1.166, "low": 1.148, "close": 1.156, "volume": 69693.22, "close_time": 1764651599999, "quote_volume": 80823.90146, "trades": 684, "taker_buy_base": 34952.96, "taker_buy_quote": 40547.76397 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.156, "high": 1.217, "low": 1.152, "close": 1.207, "volume": 364343.14, "close_time": 1764655199999, "quote_volume": 435113.70334, "trades": 3075, "taker_buy_base": 228730.6, "taker_buy_quote": 273186.40931 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.206, "high": 1.225, "low": 1.17, "close": 1.188, "volume": 628458.05, "close_time": 1764658799999, "quote_volume": 752591.93954, "trades": 6598, "taker_buy_base": 307871.04, "taker_buy_quote": 369248.33802 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.188, "high": 1.202, "low": 1.177, "close": 1.202, "volume": 363273.57, "close_time": 1764662399999, "quote_volume": 431422.79065, "trades": 4620, "taker_buy_base": 165690.95, "taker_buy_quote": 196822.84417 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.202, "high": 1.21, "low": 1.179, "close": 1.183, "volume": 390407.17, "close_time": 1764665999999, "quote_volume": 466586.12349, "trades": 4266, "taker_buy_base": 190101.78, "taker_buy_quote": 227262.72538 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.183, "high": 1.189, "low": 1.157, "close": 1.169, "volume": 252810.67, "close_time": 1764669599999, "quote_volume": 297373.71998, "trades": 2662, "taker_buy_base": 112451.57, "taker_buy_quote": 132383.35104 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.168, "high": 1.191, "low": 1.166, "close": 1.184, "volume": 106452.0, "close_time": 1764673199999, "quote_volume": 125525.64599, "trades": 1199, "taker_buy_base": 49053.93, "taker_buy_quote": 57783.54695 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.183, "high": 1.189, "low": 1.172, "close": 1.177, "volume": 239845.61, "close_time": 1764676799999, "quote_volume": 283044.69218, "trades": 2475, "taker_buy_base": 88920.01, "taker_buy_quote": 105028.77724 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.178, "high": 1.195, "low": 1.169, "close": 1.177, "volume": 169073.54, "close_time": 1764680399999, "quote_volume": 199431.28767, "trades": 2268, "taker_buy_base": 73772.42, "taker_buy_quote": 87084.51327 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.176, "high": 1.202, "low": 1.176, "close": 1.195, "volume": 184980.25, "close_time": 1764683999999, "quote_volume": 220521.54042, "trades": 1885, "taker_buy_base": 92328.61, "taker_buy_quote": 110008.90553 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.195, "high": 1.21, "low": 1.192, "close": 1.205, "volume": 247516.4, "close_time": 1764687599999, "quote_volume": 297164.62314, "trades": 3208, "taker_buy_base": 125724.09, "taker_buy_quote": 151018.34539 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.206, "high": 1.217, "low": 1.203, "close": 1.207, "volume": 342100.26, "close_time": 1764691199999, "quote_volume": 413726.78366, "trades": 3566, "taker_buy_base": 200859.53, "taker_buy_quote": 242880.29902 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.207, "high": 1.226, "low": 1.203, "close": 1.204, "volume": 657869.08, "close_time": 1764694799999, "quote_volume": 800546.22133, "trades": 3783, "taker_buy_base": 253315.57, "taker_buy_quote": 308046.98563 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.205, "high": 1.21, "low": 1.196, "close": 1.2, "volume": 68508.41, "close_time": 1764698399999, "quote_volume": 82435.68437, "trades": 751, "taker_buy_base": 41113.2, "taker_buy_quote": 49469.0863 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.2, "high": 1.207, "low": 1.199, "close": 1.203, "volume": 32384.79, "close_time": 1764701999999, "quote_volume": 38985.20724, "trades": 513, "taker_buy_base": 14215.17, "taker_buy_quote": 17118.04454 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.203, "high": 1.207, "low": 1.198, "close": 1.201, "volume": 38674.62, "close_time": 1764705599999, "quote_volume": 46478.55719, "trades": 751, "taker_buy_base": 19816.94, "taker_buy_quote": 23824.66456 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.201, "high": 1.202, "low": 1.182, "close": 1.189, "volume": 102181.9, "close_time": 1764709199999, "quote_volume": 121943.00707, "trades": 1453, "taker_buy_base": 36373.03, "taker_buy_quote": 43403.00203 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.189, "high": 1.2, "low": 1.184, "close": 1.2, "volume": 67292.04, "close_time": 1764712799999, "quote_volume": 80161.49384, "trades": 635, "taker_buy_base": 40464.19, "taker_buy_quote": 48246.86498 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.199, "high": 1.201, "low": 1.193, "close": 1.196, "volume": 31336.7, "close_time": 1764716399999, "quote_volume": 37519.03868, "trades": 327, "taker_buy_base": 19978.14, "taker_buy_quote": 23921.92465 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.196, "high": 1.199, "low": 1.186, "close": 1.189, "volume": 49732.44, "close_time": 1764719999999, "quote_volume": 59381.75238, "trades": 627, "taker_buy_base": 13490.39, "taker_buy_quote": 16104.17251 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.19, "high": 1.19, "low": 1.17, "close": 1.174, "volume": 46520.31, "close_time": 1764723599999, "quote_volume": 54719.48677, "trades": 642, "taker_buy_base": 20784.04, "taker_buy_quote": 24449.52643 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.173, "high": 1.181, "low": 1.172, "close": 1.176, "volume": 31590.76, "close_time": 1764727199999, "quote_volume": 37170.29177, "trades": 544, "taker_buy_base": 14896.07, "taker_buy_quote": 17531.04473 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.176, "high": 1.183, "low": 1.175, "close": 1.178, "volume": 75531.42, "close_time": 1764730799999, "quote_volume": 89073.07459, "trades": 879, "taker_buy_base": 20645.3, "taker_buy_quote": 24363.61653 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.177, "high": 1.184, "low": 1.173, "close": 1.183, "volume": 46760.65, "close_time": 1764734399999, "quote_volume": 55158.99898, "trades": 592, "taker_buy_base": 22628.68, "taker_buy_quote": 26699.32908 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.182, "high": 1.186, "low": 1.171, "close": 1.179, "volume": 229379.87, "close_time": 1764737999999, "quote_volume": 270633.18092, "trades": 1909, "taker_buy_base": 118987.37, "taker_buy_quote": 140459.56845 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.179, "high": 1.187, "low": 1.175, "close": 1.181, "volume": 79321.73, "close_time": 1764741599999, "quote_volume": 93661.334, "trades": 799, "taker_buy_base": 34186.82, "taker_buy_quote": 40392.88174 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.182, "high": 1.2, "low": 1.181, "close": 1.198, "volume": 164619.85, "close_time": 1764745199999, "quote_volume": 196409.49109, "trades": 1360, "taker_buy_base": 90127.2, "taker_buy_quote": 107522.76009 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.198, "high": 1.211, "low": 1.192, "close": 1.201, "volume": 108967.98, "close_time": 1764748799999, "quote_volume": 130893.00774, "trades": 1261, "taker_buy_base": 60870.64, "taker_buy_quote": 73150.85716 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.202, "high": 1.204, "low": 1.191, "close": 1.194, "volume": 91444.53, "close_time": 1764752399999, "quote_volume": 109494.79925, "trades": 1045, "taker_buy_base": 35643.95, "taker_buy_quote": 42682.05518 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.193, "high": 1.194, "low": 1.177, "close": 1.186, "volume": 112079.38, "close_time": 1764755999999, "quote_volume": 132827.10581, "trades": 1048, "taker_buy_base": 40340.45, "taker_buy_quote": 47862.6705 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.186, "high": 1.194, "low": 1.182, "close": 1.19, "volume": 62168.6, "close_time": 1764759599999, "quote_volume": 73869.27811, "trades": 916, "taker_buy_base": 27389.51, "taker_buy_quote": 32558.04851 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.191, "high": 1.192, "low": 1.183, "close": 1.185, "volume": 42849.73, "close_time": 1764763199999, "quote_volume": 50888.58074, "trades": 563, "taker_buy_base": 22848.76, "taker_buy_quote": 27135.04084 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.186, "high": 1.188, "low": 1.173, "close": 1.177, "volume": 147108.98, "close_time": 1764766799999, "quote_volume": 173355.83684, "trades": 1279, "taker_buy_base": 47235.22, "taker_buy_quote": 55716.34439 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.178, "high": 1.188, "low": 1.173, "close": 1.183, "volume": 96085.09, "close_time": 1764770399999, "quote_volume": 113499.59073, "trades": 817, "taker_buy_base": 55937.52, "taker_buy_quote": 66073.71014 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.182, "high": 1.202, "low": 1.165, "close": 1.2, "volume": 189531.13, "close_time": 1764773999999, "quote_volume": 224058.54848, "trades": 2251, "taker_buy_base": 75495.53, "taker_buy_quote": 89397.13786 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.2, "high": 1.237, "low": 1.199, "close": 1.219, "volume": 300554.86, "close_time": 1764777599999, "quote_volume": 366858.0256, "trades": 2607, "taker_buy_base": 169391.61, "taker_buy_quote": 206751.24089 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.219, "high": 1.222, "low": 1.192, "close": 1.203, "volume": 237308.72, "close_time": 1764781199999, "quote_volume": 285609.38185, "trades": 2383, "taker_buy_base": 96357.89, "taker_buy_quote": 116088.30409 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.203, "high": 1.211, "low": 1.198, "close": 1.205, "volume": 135419.38, "close_time": 1764784799999, "quote_volume": 163072.54923, "trades": 1037, "taker_buy_base": 67915.46, "taker_buy_quote": 81790.14206 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.205, "high": 1.213, "low": 1.198, "close": 1.203, "volume": 49551.88, "close_time": 1764788399999, "quote_volume": 59731.7163, "trades": 730, "taker_buy_base": 26108.51, "taker_buy_quote": 31474.17537 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.203, "high": 1.209, "low": 1.194, "close": 1.204, "volume": 112057.34, "close_time": 1764791999999, "quote_volume": 134533.92927, "trades": 913, "taker_buy_base": 48160.55, "taker_buy_quote": 57863.13275 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.203, "high": 1.209, "low": 1.192, "close": 1.203, "volume": 131282.31, "close_time": 1764795599999, "quote_volume": 157736.34106, "trades": 1133, "taker_buy_base": 64458.78, "taker_buy_quote": 77520.90303 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.202, "high": 1.204, "low": 1.194, "close": 1.2, "volume": 82310.17, "close_time": 1764799199999, "quote_volume": 98720.41098, "trades": 738, "taker_buy_base": 46245.22, "taker_buy_quote": 55495.35278 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.2, "high": 1.212, "low": 1.195, "close": 1.202, "volume": 133810.15, "close_time": 1764802799999, "quote_volume": 161122.99454, "trades": 1141, "taker_buy_base": 79491.15, "taker_buy_quote": 95798.3691 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.202, "high": 1.208, "low": 1.189, "close": 1.195, "volume": 105365.41, "close_time": 1764806399999, "quote_volume": 126572.53151, "trades": 1499, "taker_buy_base": 47092.07, "taker_buy_quote": 56557.27426 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.195, "high": 1.198, "low": 1.185, "close": 1.195, "volume": 83745.67, "close_time": 1764809999999, "quote_volume": 99698.73704, "trades": 817, "taker_buy_base": 35598.67, "taker_buy_quote": 42394.51799 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.194, "high": 1.196, "low": 1.182, "close": 1.184, "volume": 157977.58, "close_time": 1764813599999, "quote_volume": 187708.55074, "trades": 1745, "taker_buy_base": 50918.86, "taker_buy_quote": 60494.52323 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.185, "high": 1.195, "low": 1.18, "close": 1.191, "volume": 85012.17, "close_time": 1764817199999, "quote_volume": 100802.79184, "trades": 678, "taker_buy_base": 29671.1, "taker_buy_quote": 35218.60624 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.192, "high": 1.195, "low": 1.187, "close": 1.189, "volume": 90240.69, "close_time": 1764820799999, "quote_volume": 107506.766, "trades": 573, "taker_buy_base": 46665.7, "taker_buy_quote": 55605.03192 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.188, "high": 1.202, "low": 1.185, "close": 1.193, "volume": 67093.45, "close_time": 1764824399999, "quote_volume": 79997.65281, "trades": 876, "taker_buy_base": 35984.54, "taker_buy_quote": 42941.15651 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.193, "high": 1.198, "low": 1.183, "close": 1.186, "volume": 93799.99, "close_time": 1764827999999, "quote_volume": 111787.47269, "trades": 1065, "taker_buy_base": 41358.46, "taker_buy_quote": 49354.47972 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.186, "high": 1.233, "low": 1.186, "close": 1.214, "volume": 684985.21, "close_time": 1764831599999, "quote_volume": 833080.26336, "trades": 6374, "taker_buy_base": 366849.81, "taker_buy_quote": 445851.05377 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.214, "high": 1.217, "low": 1.2, "close": 1.216, "volume": 125705.4, "close_time": 1764835199999, "quote_volume": 151831.53815, "trades": 1783, "taker_buy_base": 50128.84, "taker_buy_quote": 60558.61986 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.216, "high": 1.218, "low": 1.201, "close": 1.204, "volume": 97489.61, "close_time": 1764838799999, "quote_volume": 117909.64539, "trades": 992, "taker_buy_base": 46763.41, "taker_buy_quote": 56562.91857 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.204, "high": 1.212, "low": 1.202, "close": 1.205, "volume": 126574.21, "close_time": 1764842399999, "quote_volume": 152640.70445, "trades": 984, "taker_buy_base": 76334.38, "taker_buy_quote": 92051.78925 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.204, "high": 1.208, "low": 1.193, "close": 1.194, "volume": 119125.9, "close_time": 1764845999999, "quote_volume": 142913.06409, "trades": 1248, "taker_buy_base": 48102.78, "taker_buy_quote": 57766.19668 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.194, "high": 1.194, "low": 1.168, "close": 1.176, "volume": 455591.81, "close_time": 1764849599999, "quote_volume": 536241.89598, "trades": 2597, "taker_buy_base": 164715.34, "taker_buy_quote": 193598.85092 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.176, "high": 1.181, "low": 1.174, "close": 1.178, "volume": 56650.59, "close_time": 1764853199999, "quote_volume": 66734.56199, "trades": 576, "taker_buy_base": 22020.05, "taker_buy_quote": 25944.33795 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.179, "high": 1.181, "low": 1.171, "close": 1.172, "volume": 53365.41, "close_time": 1764856799999, "quote_volume": 62708.04474, "trades": 518, "taker_buy_base": 30987.75, "taker_buy_quote": 36411.56634 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.171, "high": 1.178, "low": 1.17, "close": 1.172, "volume": 78241.49, "close_time": 1764860399999, "quote_volume": 91849.45026, "trades": 947, "taker_buy_base": 37741.15, "taker_buy_quote": 44313.64714 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.172, "high": 1.192, "low": 1.171, "close": 1.186, "volume": 68721.59, "close_time": 1764863999999, "quote_volume": 81319.00586, "trades": 919, "taker_buy_base": 35239.06, "taker_buy_quote": 41681.70389 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.185, "high": 1.195, "low": 1.182, "close": 1.183, "volume": 51187.76, "close_time": 1764867599999, "quote_volume": 60773.28088, "trades": 787, "taker_buy_base": 26561.74, "taker_buy_quote": 31539.51211 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.182, "high": 1.186, "low": 1.17, "close": 1.172, "volume": 119507.95, "close_time": 1764871199999, "quote_volume": 140772.20931, "trades": 879, "taker_buy_base": 58913.82, "taker_buy_quote": 69429.04261 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.173, "high": 1.178, "low": 1.168, "close": 1.169, "volume": 51231.61, "close_time": 1764874799999, "quote_volume": 60043.68646, "trades": 404, "taker_buy_base": 16795.47, "taker_buy_quote": 19695.61595 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.169, "high": 1.17, "low": 1.146, "close": 1.168, "volume": 138459.01, "close_time": 1764878399999, "quote_volume": 160123.7417, "trades": 1101, "taker_buy_base": 73614.97, "taker_buy_quote": 85095.64005 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.169, "high": 1.17, "low": 1.161, "close": 1.164, "volume": 48902.26, "close_time": 1764881999999, "quote_volume": 56933.13143, "trades": 426, "taker_buy_base": 25637.55, "taker_buy_quote": 29857.05595 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.163, "high": 1.165, "low": 1.151, "close": 1.153, "volume": 48597.11, "close_time": 1764885599999, "quote_volume": 56232.18882, "trades": 427, "taker_buy_base": 19139.87, "taker_buy_quote": 22145.96752 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.152, "high": 1.166, "low": 1.148, "close": 1.158, "volume": 246638.23, "close_time": 1764889199999, "quote_volume": 285435.06036, "trades": 1289, "taker_buy_base": 146108.31, "taker_buy_quote": 169189.85254 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.157, "high": 1.157, "low": 1.151, "close": 1.156, "volume": 49580.04, "close_time": 1764892799999, "quote_volume": 57200.17583, "trades": 420, "taker_buy_base": 18259.34, "taker_buy_quote": 21073.48525 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.156, "high": 1.162, "low": 1.139, "close": 1.139, "volume": 107549.75, "close_time": 1764896399999, "quote_volume": 123299.62971, "trades": 1102, "taker_buy_base": 27590.57, "taker_buy_quote": 31646.88231 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.14, "high": 1.147, "low": 1.135, "close": 1.14, "volume": 85289.17, "close_time": 1764899999999, "quote_volume": 97267.48621, "trades": 952, "taker_buy_base": 42813.43, "taker_buy_quote": 48839.49396 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.139, "high": 1.148, "low": 1.135, "close": 1.14, "volume": 60145.96, "close_time": 1764903599999, "quote_volume": 68729.96052, "trades": 611, "taker_buy_base": 40027.72, "taker_buy_quote": 45764.9499 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.14, "high": 1.149, "low": 1.133, "close": 1.138, "volume": 95578.7, "close_time": 1764907199999, "quote_volume": 109128.97788, "trades": 1086, "taker_buy_base": 58446.23, "taker_buy_quote": 66809.39137 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.138, "high": 1.142, "low": 1.127, "close": 1.127, "volume": 173084.46, "close_time": 1764910799999, "quote_volume": 195977.42173, "trades": 933, "taker_buy_base": 72216.85, "taker_buy_quote": 81761.89612 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.126, "high": 1.132, "low": 1.117, "close": 1.128, "volume": 425123.35, "close_time": 1764914399999, "quote_volume": 479323.99934, "trades": 1660, "taker_buy_base": 184681.56, "taker_buy_quote": 207963.23432 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.128, "high": 1.134, "low": 1.124, "close": 1.132, "volume": 53697.54, "close_time": 1764917999999, "quote_volume": 60630.34585, "trades": 713, "taker_buy_base": 36402.59, "taker_buy_quote": 41119.94661 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.132, "high": 1.137, "low": 1.127, "close": 1.13, "volume": 105433.44, "close_time": 1764921599999, "quote_volume": 119300.54008, "trades": 836, "taker_buy_base": 56401.47, "taker_buy_quote": 63859.54381 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.13, "high": 1.13, "low": 1.119, "close": 1.12, "volume": 78765.06, "close_time": 1764925199999, "quote_volume": 88554.56438, "trades": 798, "taker_buy_base": 44699.91, "taker_buy_quote": 50271.16385 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.119, "high": 1.12, "low": 1.096, "close": 1.105, "volume": 219101.09, "close_time": 1764928799999, "quote_volume": 242268.16761, "trades": 1161, "taker_buy_base": 123153.14, "taker_buy_quote": 136159.65282 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.105, "high": 1.112, "low": 1.095, "close": 1.109, "volume": 201609.28, "close_time": 1764932399999, "quote_volume": 222642.61672, "trades": 1011, "taker_buy_base": 64463.01, "taker_buy_quote": 71247.44757 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.108, "high": 1.111, "low": 1.104, "close": 1.104, "volume": 146384.97, "close_time": 1764935999999, "quote_volume": 161985.75886, "trades": 912, "taker_buy_base": 58013.67, "taker_buy_quote": 64241.27502 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.104, "high": 1.104, "low": 1.097, "close": 1.1, "volume": 98045.58, "close_time": 1764939599999, "quote_volume": 107989.53925, "trades": 488, "taker_buy_base": 39580.01, "taker_buy_quote": 43554.52665 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.101, "high": 1.106, "low": 1.095, "close": 1.095, "volume": 68997.39, "close_time": 1764943199999, "quote_volume": 75871.91987, "trades": 574, "taker_buy_base": 33622.57, "taker_buy_quote": 37034.94775 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.095, "high": 1.096, "low": 1.075, "close": 1.08, "volume": 161239.76, "close_time": 1764946799999, "quote_volume": 175265.85795, "trades": 1192, "taker_buy_base": 65363.5, "taker_buy_quote": 71102.88486 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.081, "high": 1.1, "low": 1.081, "close": 1.083, "volume": 152323.09, "close_time": 1764950399999, "quote_volume": 166254.82391, "trades": 1369, "taker_buy_base": 83299.56, "taker_buy_quote": 90875.65542 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.082, "high": 1.083, "low": 1.044, "close": 1.048, "volume": 259384.67, "close_time": 1764953999999, "quote_volume": 274913.6982, "trades": 1906, "taker_buy_base": 109396.49, "taker_buy_quote": 115824.57965 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.047, "high": 1.057, "low": 1.046, "close": 1.053, "volume": 91264.09, "close_time": 1764957599999, "quote_volume": 96041.48823, "trades": 1040, "taker_buy_base": 48066.18, "taker_buy_quote": 50590.30338 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.052, "high": 1.059, "low": 1.038, "close": 1.041, "volume": 107459.51, "close_time": 1764961199999, "quote_volume": 112737.32291, "trades": 1013, "taker_buy_base": 42366.13, "taker_buy_quote": 44515.49666 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.041, "high": 1.053, "low": 1.034, "close": 1.048, "volume": 84114.99, "close_time": 1764964799999, "quote_volume": 87850.54919, "trades": 1283, "taker_buy_base": 41953.94, "taker_buy_quote": 43831.34149 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.048, "high": 1.051, "low": 1.037, "close": 1.042, "volume": 59240.79, "close_time": 1764968399999, "quote_volume": 61840.27814, "trades": 670, "taker_buy_base": 25696.3, "taker_buy_quote": 26851.95023 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.042, "high": 1.056, "low": 1.042, "close": 1.054, "volume": 37308.41, "close_time": 1764971999999, "quote_volume": 39216.06391, "trades": 468, "taker_buy_base": 18703.73, "taker_buy_quote": 19672.39707 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.054, "high": 1.058, "low": 1.049, "close": 1.054, "volume": 36156.19, "close_time": 1764975599999, "quote_volume": 38097.6013, "trades": 299, "taker_buy_base": 20784.87, "taker_buy_quote": 21914.99941 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.054, "high": 1.064, "low": 1.052, "close": 1.062, "volume": 67779.67, "close_time": 1764979199999, "quote_volume": 71713.76477, "trades": 459, "taker_buy_base": 36384.89, "taker_buy_quote": 38522.05177 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.062, "high": 1.062, "low": 1.047, "close": 1.049, "volume": 84386.2, "close_time": 1764982799999, "quote_volume": 89088.51006, "trades": 475, "taker_buy_base": 46132.76, "taker_buy_quote": 48697.69296 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.048, "high": 1.052, "low": 1.038, "close": 1.042, "volume": 51059.05, "close_time": 1764986399999, "quote_volume": 53365.10641, "trades": 408, "taker_buy_base": 21328.02, "taker_buy_quote": 22310.48079 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.043, "high": 1.047, "low": 1.038, "close": 1.039, "volume": 83187.76, "close_time": 1764989999999, "quote_volume": 86743.68271, "trades": 379, "taker_buy_base": 31492.29, "taker_buy_quote": 32849.82527 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.04, "high": 1.052, "low": 1.04, "close": 1.045, "volume": 60439.32, "close_time": 1764993599999, "quote_volume": 63224.87718, "trades": 377, "taker_buy_base": 19485.05, "taker_buy_quote": 20369.88227 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.045, "high": 1.046, "low": 1.033, "close": 1.037, "volume": 80779.52, "close_time": 1764997199999, "quote_volume": 83931.34448, "trades": 497, "taker_buy_base": 23388.03, "taker_buy_quote": 24330.62692 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.037, "high": 1.043, "low": 1.036, "close": 1.036, "volume": 41564.14, "close_time": 1765000799999, "quote_volume": 43215.13325, "trades": 416, "taker_buy_base": 11890.88, "taker_buy_quote": 12369.46088 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.037, "high": 1.042, "low": 1.029, "close": 1.039, "volume": 124480.9, "close_time": 1765004399999, "quote_volume": 128646.23796, "trades": 677, "taker_buy_base": 44816.21, "taker_buy_quote": 46300.19697 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.039, "high": 1.045, "low": 1.034, "close": 1.039, "volume": 52450.82, "close_time": 1765007999999, "quote_volume": 54525.92229, "trades": 531, "taker_buy_base": 19167.32, "taker_buy_quote": 19931.5637 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.038, "high": 1.039, "low": 1.019, "close": 1.023, "volume": 93958.84, "close_time": 1765011599999, "quote_volume": 96666.45687, "trades": 802, "taker_buy_base": 30019.43, "taker_buy_quote": 30863.84514 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.023, "high": 1.032, "low": 1.022, "close": 1.029, "volume": 36199.05, "close_time": 1765015199999, "quote_volume": 37228.55058, "trades": 300, "taker_buy_base": 11795.84, "taker_buy_quote": 12121.3383 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.028, "high": 1.032, "low": 1.016, "close": 1.018, "volume": 97252.09, "close_time": 1765018799999, "quote_volume": 99241.69798, "trades": 563, "taker_buy_base": 28822.92, "taker_buy_quote": 29444.97201 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.018, "high": 1.025, "low": 1.015, "close": 1.023, "volume": 55884.31, "close_time": 1765022399999, "quote_volume": 57053.94181, "trades": 440, "taker_buy_base": 25377.46, "taker_buy_quote": 25917.55679 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.022, "high": 1.028, "low": 1.019, "close": 1.025, "volume": 48559.52, "close_time": 1765025999999, "quote_volume": 49685.36092, "trades": 468, "taker_buy_base": 19538.68, "taker_buy_quote": 19981.29735 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.025, "high": 1.029, "low": 1.022, "close": 1.027, "volume": 46174.68, "close_time": 1765029599999, "quote_volume": 47373.85879, "trades": 453, "taker_buy_base": 25404.95, "taker_buy_quote": 26076.03939 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.027, "high": 1.046, "low": 1.026, "close": 1.038, "volume": 133785.66, "close_time": 1765033199999, "quote_volume": 138833.27241, "trades": 940, "taker_buy_base": 71994.35, "taker_buy_quote": 74696.79651 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.039, "high": 1.043, "low": 1.025, "close": 1.035, "volume": 78104.43, "close_time": 1765036799999, "quote_volume": 80817.3246, "trades": 608, "taker_buy_base": 43099.61, "taker_buy_quote": 44621.66444 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.035, "high": 1.039, "low": 1.028, "close": 1.03, "volume": 41846.86, "close_time": 1765040399999, "quote_volume": 43136.85958, "trades": 373, "taker_buy_base": 25346.18, "taker_buy_quote": 26130.61799 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.029, "high": 1.034, "low": 1.023, "close": 1.03, "volume": 53042.29, "close_time": 1765043999999, "quote_volume": 54500.35968, "trades": 478, "taker_buy_base": 27754.4, "taker_buy_quote": 28529.0404 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.031, "high": 1.038, "low": 1.026, "close": 1.037, "volume": 45044.15, "close_time": 1765047599999, "quote_volume": 46430.51042, "trades": 569, "taker_buy_base": 28225.45, "taker_buy_quote": 29109.53493 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.037, "high": 1.045, "low": 1.031, "close": 1.032, "volume": 131488.92, "close_time": 1765051199999, "quote_volume": 136584.14337, "trades": 1355, "taker_buy_base": 81380.26, "taker_buy_quote": 84538.0857 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.032, "high": 1.035, "low": 1.031, "close": 1.033, "volume": 28095.22, "close_time": 1765054799999, "quote_volume": 29012.05879, "trades": 271, "taker_buy_base": 14218.51, "taker_buy_quote": 14687.40989 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.032, "high": 1.044, "low": 1.032, "close": 1.036, "volume": 56956.74, "close_time": 1765058399999, "quote_volume": 59183.43083, "trades": 550, "taker_buy_base": 26551.66, "taker_buy_quote": 27590.02977 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.037, "high": 1.039, "low": 1.032, "close": 1.032, "volume": 27764.16, "close_time": 1765061999999, "quote_volume": 28758.82618, "trades": 221, "taker_buy_base": 12919.08, "taker_buy_quote": 13383.2533 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.031, "high": 1.035, "low": 1.025, "close": 1.035, "volume": 40727.95, "close_time": 1765065599999, "quote_volume": 41932.30105, "trades": 332, "taker_buy_base": 22644.27, "taker_buy_quote": 23329.10704 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.035, "high": 1.035, "low": 1.021, "close": 1.023, "volume": 67130.73, "close_time": 1765069199999, "quote_volume": 68860.03041, "trades": 690, "taker_buy_base": 36554.78, "taker_buy_quote": 37485.96708 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.022, "high": 1.024, "low": 1.017, "close": 1.017, "volume": 181563.49, "close_time": 1765072799999, "quote_volume": 185224.98507, "trades": 1093, "taker_buy_base": 88206.15, "taker_buy_quote": 90004.37007 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.017, "high": 1.032, "low": 1.017, "close": 1.026, "volume": 88538.98, "close_time": 1765076399999, "quote_volume": 90744.3306, "trades": 771, "taker_buy_base": 49587.35, "taker_buy_quote": 50807.70056 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.027, "high": 1.037, "low": 1.027, "close": 1.029, "volume": 143445.73, "close_time": 1765079999999, "quote_volume": 147920.88397, "trades": 971, "taker_buy_base": 73928.96, "taker_buy_quote": 76257.23374 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.028, "high": 1.032, "low": 1.019, "close": 1.022, "volume": 48626.47, "close_time": 1765083599999, "quote_volume": 49861.51757, "trades": 413, "taker_buy_base": 25125.77, "taker_buy_quote": 25798.07458 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.022, "high": 1.024, "low": 1.014, "close": 1.02, "volume": 76179.99, "close_time": 1765087199999, "quote_volume": 77620.15228, "trades": 515, "taker_buy_base": 36264.38, "taker_buy_quote": 36998.90697 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.021, "high": 1.027, "low": 1.019, "close": 1.024, "volume": 44659.34, "close_time": 1765090799999, "quote_volume": 45676.98431, "trades": 307, "taker_buy_base": 23412.02, "taker_buy_quote": 23962.02543 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.023, "high": 1.024, "low": 1.008, "close": 1.009, "volume": 139828.39, "close_time": 1765094399999, "quote_volume": 141807.03161, "trades": 976, "taker_buy_base": 56287.21, "taker_buy_quote": 57135.51739 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.009, "high": 1.017, "low": 1.007, "close": 1.013, "volume": 118982.0, "close_time": 1765097999999, "quote_volume": 120276.15413, "trades": 695, "taker_buy_base": 51597.74, "taker_buy_quote": 52156.62568 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.012, "high": 1.015, "low": 0.999, "close": 1.001, "volume": 137083.8, "close_time": 1765101599999, "quote_volume": 137532.52739, "trades": 668, "taker_buy_base": 42860.89, "taker_buy_quote": 43062.21757 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.0, "high": 1.006, "low": 0.999, "close": 0.999, "volume": 72122.8, "close_time": 1765105199999, "quote_volume": 72315.8221, "trades": 490, "taker_buy_base": 31074.9, "taker_buy_quote": 31169.89669 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.0, "high": 1.015, "low": 0.999, "close": 1.013, "volume": 62553.03, "close_time": 1765108799999, "quote_volume": 63079.07829, "trades": 480, "taker_buy_base": 38174.88, "taker_buy_quote": 38524.35179 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.012, "high": 1.012, "low": 0.999, "close": 1.005, "volume": 137997.09, "close_time": 1765112399999, "quote_volume": 138580.26369, "trades": 909, "taker_buy_base": 44546.98, "taker_buy_quote": 44758.38632 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.005, "high": 1.007, "low": 0.994, "close": 1.0, "volume": 68212.31, "close_time": 1765115999999, "quote_volume": 68310.83983, "trades": 756, "taker_buy_base": 41012.5, "taker_buy_quote": 41084.32032 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.0, "high": 1.0, "low": 0.977, "close": 0.978, "volume": 322656.24, "close_time": 1765119599999, "quote_volume": 318142.02191, "trades": 2218, "taker_buy_base": 129964.55, "taker_buy_quote": 128234.48704 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.978, "high": 1.004, "low": 0.977, "close": 1.002, "volume": 131202.46, "close_time": 1765123199999, "quote_volume": 130079.67324, "trades": 1144, "taker_buy_base": 89854.68, "taker_buy_quote": 89094.45523 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.001, "high": 1.011, "low": 0.998, "close": 1.001, "volume": 60451.78, "close_time": 1765126799999, "quote_volume": 60703.50698, "trades": 598, "taker_buy_base": 37387.2, "taker_buy_quote": 37535.96395 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.001, "high": 1.017, "low": 0.997, "close": 1.016, "volume": 93887.09, "close_time": 1765130399999, "quote_volume": 94499.55971, "trades": 782, "taker_buy_base": 52215.75, "taker_buy_quote": 52580.83227 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.015, "high": 1.023, "low": 1.015, "close": 1.017, "volume": 48540.65, "close_time": 1765133999999, "quote_volume": 49421.5155, "trades": 471, "taker_buy_base": 21297.4, "taker_buy_quote": 21693.76026 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.017, "high": 1.019, "low": 1.011, "close": 1.013, "volume": 38923.4, "close_time": 1765137599999, "quote_volume": 39476.70285, "trades": 419, "taker_buy_base": 20980.15, "taker_buy_quote": 21281.28548 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.013, "high": 1.013, "low": 1.005, "close": 1.008, "volume": 39436.37, "close_time": 1765141199999, "quote_volume": 39789.4646, "trades": 349, "taker_buy_base": 21007.85, "taker_buy_quote": 21202.47988 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.008, "high": 1.016, "low": 0.994, "close": 0.996, "volume": 54419.76, "close_time": 1765144799999, "quote_volume": 54697.89725, "trades": 485, "taker_buy_base": 25436.05, "taker_buy_quote": 25616.81581 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.995, "high": 0.999, "low": 0.981, "close": 0.992, "volume": 100144.02, "close_time": 1765148399999, "quote_volume": 99143.91889, "trades": 600, "taker_buy_base": 35546.23, "taker_buy_quote": 35215.88221 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.993, "high": 0.994, "low": 0.985, "close": 0.989, "volume": 69008.95, "close_time": 1765151999999, "quote_volume": 68232.98802, "trades": 320, "taker_buy_base": 36167.22, "taker_buy_quote": 35795.26041 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.99, "high": 0.99, "low": 0.981, "close": 0.983, "volume": 59232.5, "close_time": 1765155599999, "quote_volume": 58332.87031, "trades": 413, "taker_buy_base": 26750.59, "taker_buy_quote": 26356.42251 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.982, "high": 0.996, "low": 0.982, "close": 0.993, "volume": 74529.32, "close_time": 1765159199999, "quote_volume": 73801.71756, "trades": 585, "taker_buy_base": 38409.24, "taker_buy_quote": 38042.69571 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.993, "high": 0.994, "low": 0.985, "close": 0.991, "volume": 45693.51, "close_time": 1765162799999, "quote_volume": 45297.05381, "trades": 381, "taker_buy_base": 20626.05, "taker_buy_quote": 20449.57495 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.991, "high": 1.001, "low": 0.99, "close": 0.995, "volume": 75354.4, "close_time": 1765166399999, "quote_volume": 75171.54457, "trades": 497, "taker_buy_base": 38243.63, "taker_buy_quote": 38165.7913 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.994, "high": 1.003, "low": 0.992, "close": 0.996, "volume": 176399.83, "close_time": 1765169999999, "quote_volume": 176106.52895, "trades": 842, "taker_buy_base": 102141.2, "taker_buy_quote": 102035.10022 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.996, "high": 0.998, "low": 0.989, "close": 0.996, "volume": 70936.29, "close_time": 1765173599999, "quote_volume": 70374.29131, "trades": 497, "taker_buy_base": 39350.19, "taker_buy_quote": 39033.41189 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.996, "high": 1.006, "low": 0.994, "close": 1.0, "volume": 67332.78, "close_time": 1765177199999, "quote_volume": 67355.95843, "trades": 629, "taker_buy_base": 32823.85, "taker_buy_quote": 32844.18695 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.999, "high": 1.021, "low": 0.997, "close": 1.014, "volume": 109277.85, "close_time": 1765180799999, "quote_volume": 110435.5764, "trades": 875, "taker_buy_base": 54724.91, "taker_buy_quote": 55308.79222 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 0.999, "volume": 93930.18, "close_time": 1765184399999, "quote_volume": 94300.91757, "trades": 614, "taker_buy_base": 36777.89, "taker_buy_quote": 36959.46529 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.999, "high": 1.017, "low": 0.999, "close": 1.01, "volume": 111491.84, "close_time": 1765187999999, "quote_volume": 112509.88865, "trades": 850, "taker_buy_base": 64656.63, "taker_buy_quote": 65252.58305 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.01, "high": 1.021, "low": 1.008, "close": 1.02, "volume": 52065.53, "close_time": 1765191599999, "quote_volume": 52797.72612, "trades": 467, "taker_buy_base": 30856.67, "taker_buy_quote": 31303.95775 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.019, "high": 1.022, "low": 1.01, "close": 1.015, "volume": 44987.56, "close_time": 1765195199999, "quote_volume": 45683.96776, "trades": 445, "taker_buy_base": 24371.58, "taker_buy_quote": 24761.609 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.014, "high": 1.019, "low": 1.009, "close": 1.017, "volume": 38282.65, "close_time": 1765198799999, "quote_volume": 38781.35214, "trades": 310, "taker_buy_base": 18919.9, "taker_buy_quote": 19187.24656 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.017, "high": 1.018, "low": 1.0, "close": 1.001, "volume": 67650.44, "close_time": 1765202399999, "quote_volume": 68239.75837, "trades": 538, "taker_buy_base": 26406.11, "taker_buy_quote": 26627.94514 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.001, "high": 1.015, "low": 0.997, "close": 1.004, "volume": 91445.81, "close_time": 1765205999999, "quote_volume": 91859.31441, "trades": 828, "taker_buy_base": 42320.63, "taker_buy_quote": 42530.82658 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.003, "high": 1.005, "low": 0.991, "close": 0.991, "volume": 90367.91, "close_time": 1765209599999, "quote_volume": 90115.91123, "trades": 679, "taker_buy_base": 44925.07, "taker_buy_quote": 44819.7045 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.992, "high": 1.006, "low": 0.992, "close": 1.0, "volume": 49566.13, "close_time": 1765213199999, "quote_volume": 49596.33682, "trades": 487, "taker_buy_base": 32763.59, "taker_buy_quote": 32775.21302 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.0, "high": 1.002, "low": 0.991, "close": 0.998, "volume": 32033.04, "close_time": 1765216799999, "quote_volume": 31924.79222, "trades": 307, "taker_buy_base": 19397.51, "taker_buy_quote": 19340.29653 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.998, "high": 1.009, "low": 0.988, "close": 0.991, "volume": 75143.18, "close_time": 1765220399999, "quote_volume": 74966.58944, "trades": 533, "taker_buy_base": 33726.17, "taker_buy_quote": 33679.62471 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.991, "high": 0.997, "low": 0.99, "close": 0.991, "volume": 80890.39, "close_time": 1765223999999, "quote_volume": 80369.87821, "trades": 574, "taker_buy_base": 37983.85, "taker_buy_quote": 37744.0779 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.991, "high": 0.996, "low": 0.985, "close": 0.994, "volume": 27966.65, "close_time": 1765227599999, "quote_volume": 27745.30081, "trades": 283, "taker_buy_base": 21070.0, "taker_buy_quote": 20906.99436 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.993, "high": 1.002, "low": 0.992, "close": 1.0, "volume": 66972.0, "close_time": 1765231199999, "quote_volume": 66868.84067, "trades": 424, "taker_buy_base": 43769.87, "taker_buy_quote": 43695.77171 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.0, "high": 1.004, "low": 0.993, "close": 0.996, "volume": 43522.55, "close_time": 1765234799999, "quote_volume": 43436.80797, "trades": 257, "taker_buy_base": 21328.63, "taker_buy_quote": 21289.12778 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.996, "high": 1.001, "low": 0.995, "close": 0.996, "volume": 36710.41, "close_time": 1765238399999, "quote_volume": 36671.43418, "trades": 304, "taker_buy_base": 17153.62, "taker_buy_quote": 17137.98038 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.996, "high": 0.999, "low": 0.985, "close": 0.987, "volume": 53092.65, "close_time": 1765241999999, "quote_volume": 52531.08534, "trades": 446, "taker_buy_base": 19633.42, "taker_buy_quote": 19459.33044 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.987, "high": 0.988, "low": 0.97, "close": 0.973, "volume": 191165.63, "close_time": 1765245599999, "quote_volume": 186766.01651, "trades": 1030, "taker_buy_base": 87556.03, "taker_buy_quote": 85511.79153 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.974, "high": 0.98, "low": 0.971, "close": 0.973, "volume": 167342.93, "close_time": 1765249199999, "quote_volume": 162812.85559, "trades": 510, "taker_buy_base": 112216.18, "taker_buy_quote": 109143.27458 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.974, "high": 0.98, "low": 0.97, "close": 0.979, "volume": 73355.37, "close_time": 1765252799999, "quote_volume": 71489.92471, "trades": 437, "taker_buy_base": 30347.16, "taker_buy_quote": 29577.38479 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.979, "high": 0.979, "low": 0.957, "close": 0.965, "volume": 147543.05, "close_time": 1765256399999, "quote_volume": 142323.8707, "trades": 694, "taker_buy_base": 52730.17, "taker_buy_quote": 50881.61294 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.965, "high": 0.976, "low": 0.963, "close": 0.972, "volume": 94867.33, "close_time": 1765259999999, "quote_volume": 91970.91148, "trades": 545, "taker_buy_base": 53823.16, "taker_buy_quote": 52193.42506 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.971, "high": 0.975, "low": 0.968, "close": 0.974, "volume": 38443.92, "close_time": 1765263599999, "quote_volume": 37345.20229, "trades": 286, "taker_buy_base": 22748.72, "taker_buy_quote": 22103.91524 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.974, "high": 0.982, "low": 0.972, "close": 0.978, "volume": 43818.2, "close_time": 1765267199999, "quote_volume": 42771.56707, "trades": 294, "taker_buy_base": 27209.99, "taker_buy_quote": 26563.6132 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.978, "high": 0.979, "low": 0.969, "close": 0.973, "volume": 46008.38, "close_time": 1765270799999, "quote_volume": 44754.57002, "trades": 527, "taker_buy_base": 30507.72, "taker_buy_quote": 29678.47649 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.972, "high": 0.975, "low": 0.968, "close": 0.974, "volume": 45310.65, "close_time": 1765274399999, "quote_volume": 44026.13687, "trades": 505, "taker_buy_base": 24448.39, "taker_buy_quote": 23769.89126 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.974, "high": 0.977, "low": 0.97, "close": 0.974, "volume": 58103.53, "close_time": 1765277999999, "quote_volume": 56540.83462, "trades": 349, "taker_buy_base": 36738.92, "taker_buy_quote": 35769.0675 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.975, "high": 0.985, "low": 0.974, "close": 0.983, "volume": 51195.33, "close_time": 1765281599999, "quote_volume": 50165.21964, "trades": 334, "taker_buy_base": 20975.79, "taker_buy_quote": 20561.07881 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.982, "high": 0.996, "low": 0.979, "close": 0.99, "volume": 96352.16, "close_time": 1765285199999, "quote_volume": 95115.75873, "trades": 498, "taker_buy_base": 42793.8, "taker_buy_quote": 42216.83889 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.99, "high": 0.994, "low": 0.987, "close": 0.992, "volume": 46620.88, "close_time": 1765288799999, "quote_volume": 46143.34534, "trades": 309, "taker_buy_base": 21261.67, "taker_buy_quote": 21049.95568 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.993, "high": 0.996, "low": 0.988, "close": 0.992, "volume": 82707.98, "close_time": 1765292399999, "quote_volume": 81996.35107, "trades": 579, "taker_buy_base": 42411.34, "taker_buy_quote": 42066.27552 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.993, "high": 1.04, "low": 0.993, "close": 1.028, "volume": 460916.08, "close_time": 1765295999999, "quote_volume": 466451.51576, "trades": 1945, "taker_buy_base": 218977.47, "taker_buy_quote": 221860.53898 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.028, "high": 1.044, "low": 1.025, "close": 1.043, "volume": 269720.57, "close_time": 1765299599999, "quote_volume": 279314.20141, "trades": 1443, "taker_buy_base": 137756.35, "taker_buy_quote": 142718.93682 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.042, "high": 1.046, "low": 1.028, "close": 1.036, "volume": 145290.59, "close_time": 1765303199999, "quote_volume": 150783.3585, "trades": 727, "taker_buy_base": 44075.34, "taker_buy_quote": 45739.74744 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.035, "high": 1.044, "low": 1.035, "close": 1.042, "volume": 77193.5, "close_time": 1765306799999, "quote_volume": 80318.1348, "trades": 451, "taker_buy_base": 35296.79, "taker_buy_quote": 36741.74159 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.042, "high": 1.045, "low": 1.036, "close": 1.043, "volume": 74382.85, "close_time": 1765310399999, "quote_volume": 77339.06541, "trades": 417, "taker_buy_base": 22052.25, "taker_buy_quote": 22925.76407 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.043, "high": 1.057, "low": 1.032, "close": 1.054, "volume": 151609.89, "close_time": 1765313999999, "quote_volume": 158147.78962, "trades": 711, "taker_buy_base": 69512.88, "taker_buy_quote": 72580.74725 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.053, "high": 1.057, "low": 1.042, "close": 1.049, "volume": 105413.5, "close_time": 1765317599999, "quote_volume": 110745.17853, "trades": 668, "taker_buy_base": 50900.88, "taker_buy_quote": 53499.63008 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.049, "high": 1.053, "low": 1.042, "close": 1.042, "volume": 97076.29, "close_time": 1765321199999, "quote_volume": 101899.129, "trades": 462, "taker_buy_base": 35041.46, "taker_buy_quote": 36796.25829 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.043, "high": 1.043, "low": 1.028, "close": 1.035, "volume": 98908.83, "close_time": 1765324799999, "quote_volume": 102390.50674, "trades": 571, "taker_buy_base": 42508.33, "taker_buy_quote": 44014.31695 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.036, "high": 1.038, "low": 1.011, "close": 1.014, "volume": 179156.61, "close_time": 1765328399999, "quote_volume": 183031.16248, "trades": 945, "taker_buy_base": 68057.59, "taker_buy_quote": 69545.50036 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.013, "high": 1.013, "low": 0.99, "close": 1.001, "volume": 120890.05, "close_time": 1765331999999, "quote_volume": 120874.82234, "trades": 882, "taker_buy_base": 47771.12, "taker_buy_quote": 47802.8073 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.002, "high": 1.012, "low": 1.001, "close": 1.006, "volume": 53066.93, "close_time": 1765335599999, "quote_volume": 53433.9988, "trades": 342, "taker_buy_base": 23181.69, "taker_buy_quote": 23354.36953 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.005, "high": 1.015, "low": 1.005, "close": 1.015, "volume": 67268.3, "close_time": 1765339199999, "quote_volume": 67947.71928, "trades": 355, "taker_buy_base": 39478.25, "taker_buy_quote": 39865.6402 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.014, "high": 1.019, "low": 0.997, "close": 1.0, "volume": 107302.38, "close_time": 1765342799999, "quote_volume": 108148.72743, "trades": 639, "taker_buy_base": 35508.33, "taker_buy_quote": 35776.82581 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.999, "high": 1.006, "low": 0.994, "close": 1.001, "volume": 96579.1, "close_time": 1765346399999, "quote_volume": 96570.06503, "trades": 716, "taker_buy_base": 60462.07, "taker_buy_quote": 60465.08872 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.001, "high": 1.007, "low": 1.0, "close": 1.003, "volume": 44309.08, "close_time": 1765349999999, "quote_volume": 44459.49928, "trades": 394, "taker_buy_base": 27140.0, "taker_buy_quote": 27231.97839 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.003, "high": 1.005, "low": 0.999, "close": 1.005, "volume": 45021.07, "close_time": 1765353599999, "quote_volume": 45078.33107, "trades": 247, "taker_buy_base": 15312.23, "taker_buy_quote": 15340.5316 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.005, "high": 1.005, "low": 0.988, "close": 0.993, "volume": 88894.04, "close_time": 1765357199999, "quote_volume": 88521.31143, "trades": 465, "taker_buy_base": 22909.53, "taker_buy_quote": 22791.17314 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.994, "high": 0.999, "low": 0.992, "close": 0.998, "volume": 47447.53, "close_time": 1765360799999, "quote_volume": 47248.59305, "trades": 367, "taker_buy_base": 26623.81, "taker_buy_quote": 26522.10587 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.998, "high": 1.0, "low": 0.983, "close": 0.986, "volume": 92103.54, "close_time": 1765364399999, "quote_volume": 91371.46131, "trades": 591, "taker_buy_base": 42814.87, "taker_buy_quote": 42519.04914 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.986, "high": 0.992, "low": 0.985, "close": 0.985, "volume": 67748.83, "close_time": 1765367999999, "quote_volume": 66925.49397, "trades": 502, "taker_buy_base": 24976.44, "taker_buy_quote": 24683.61673 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.985, "high": 0.996, "low": 0.985, "close": 0.994, "volume": 26413.54, "close_time": 1765371599999, "quote_volume": 26173.30715, "trades": 381, "taker_buy_base": 10180.3, "taker_buy_quote": 10082.66444 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.994, "high": 1.016, "low": 0.991, "close": 1.015, "volume": 130145.78, "close_time": 1765375199999, "quote_volume": 130946.35087, "trades": 1021, "taker_buy_base": 84674.35, "taker_buy_quote": 85147.16228 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.015, "high": 1.034, "low": 1.005, "close": 1.005, "volume": 209948.36, "close_time": 1765378799999, "quote_volume": 213603.0239, "trades": 1403, "taker_buy_base": 87708.85, "taker_buy_quote": 89462.3036 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.005, "high": 1.019, "low": 1.005, "close": 1.015, "volume": 118309.98, "close_time": 1765382399999, "quote_volume": 119825.45484, "trades": 776, "taker_buy_base": 58731.96, "taker_buy_quote": 59501.4558 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.016, "high": 1.017, "low": 1.005, "close": 1.007, "volume": 49741.4, "close_time": 1765385999999, "quote_volume": 50272.74767, "trades": 483, "taker_buy_base": 24728.89, "taker_buy_quote": 25005.91899 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.007, "high": 1.013, "low": 1.001, "close": 1.001, "volume": 35165.86, "close_time": 1765389599999, "quote_volume": 35402.59672, "trades": 357, "taker_buy_base": 20085.23, "taker_buy_quote": 20225.22228 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.001, "high": 1.013, "low": 0.998, "close": 1.005, "volume": 56545.62, "close_time": 1765393199999, "quote_volume": 56811.70125, "trades": 566, "taker_buy_base": 33511.65, "taker_buy_quote": 33666.81893 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.006, "high": 1.017, "low": 0.999, "close": 1.007, "volume": 131619.2, "close_time": 1765396799999, "quote_volume": 132667.05023, "trades": 1288, "taker_buy_base": 63214.71, "taker_buy_quote": 63723.24565 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.007, "high": 1.021, "low": 0.997, "close": 0.999, "volume": 146575.25, "close_time": 1765400399999, "quote_volume": 147892.40354, "trades": 1159, "taker_buy_base": 63567.39, "taker_buy_quote": 64116.28891 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.998, "high": 1.001, "low": 0.988, "close": 0.99, "volume": 61869.09, "close_time": 1765403999999, "quote_volume": 61602.2685, "trades": 625, "taker_buy_base": 24586.81, "taker_buy_quote": 24487.28623 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.991, "high": 0.996, "low": 0.982, "close": 0.995, "volume": 52902.64, "close_time": 1765407599999, "quote_volume": 52265.33935, "trades": 563, "taker_buy_base": 30330.21, "taker_buy_quote": 29966.98776 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.994, "high": 0.998, "low": 0.989, "close": 0.991, "volume": 32951.44, "close_time": 1765411199999, "quote_volume": 32689.15667, "trades": 283, "taker_buy_base": 18293.9, "taker_buy_quote": 18145.70683 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.99, "high": 0.993, "low": 0.979, "close": 0.985, "volume": 78753.19, "close_time": 1765414799999, "quote_volume": 77483.08762, "trades": 565, "taker_buy_base": 25537.72, "taker_buy_quote": 25132.96788 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.985, "high": 0.99, "low": 0.971, "close": 0.973, "volume": 64986.2, "close_time": 1765418399999, "quote_volume": 63556.6564, "trades": 614, "taker_buy_base": 32678.26, "taker_buy_quote": 31978.153 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.973, "high": 0.977, "low": 0.961, "close": 0.975, "volume": 67844.14, "close_time": 1765421999999, "quote_volume": 65724.43659, "trades": 608, "taker_buy_base": 28799.25, "taker_buy_quote": 27867.80627 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.975, "high": 0.975, "low": 0.959, "close": 0.96, "volume": 98394.54, "close_time": 1765425599999, "quote_volume": 94695.08961, "trades": 724, "taker_buy_base": 48079.31, "taker_buy_quote": 46294.21164 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.959, "high": 0.975, "low": 0.955, "close": 0.972, "volume": 93124.23, "close_time": 1765429199999, "quote_volume": 89840.28117, "trades": 612, "taker_buy_base": 52942.74, "taker_buy_quote": 51100.6238 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.971, "high": 0.971, "low": 0.941, "close": 0.946, "volume": 708653.32, "close_time": 1765432799999, "quote_volume": 672518.52865, "trades": 2873, "taker_buy_base": 173999.73, "taker_buy_quote": 165122.84555 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.947, "high": 0.949, "low": 0.937, "close": 0.946, "volume": 193962.57, "close_time": 1765436399999, "quote_volume": 183088.77591, "trades": 813, "taker_buy_base": 56738.7, "taker_buy_quote": 53586.24198 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.945, "high": 0.946, "low": 0.931, "close": 0.933, "volume": 171454.88, "close_time": 1765439999999, "quote_volume": 160569.10468, "trades": 907, "taker_buy_base": 62719.34, "taker_buy_quote": 58769.12654 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.933, "high": 0.942, "low": 0.932, "close": 0.934, "volume": 76141.92, "close_time": 1765443599999, "quote_volume": 71309.49427, "trades": 495, "taker_buy_base": 31440.55, "taker_buy_quote": 29441.34052 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.934, "high": 0.946, "low": 0.934, "close": 0.941, "volume": 67574.97, "close_time": 1765447199999, "quote_volume": 63510.24283, "trades": 353, "taker_buy_base": 39258.21, "taker_buy_quote": 36875.9426 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.94, "high": 0.942, "low": 0.927, "close": 0.933, "volume": 75541.63, "close_time": 1765450799999, "quote_volume": 70546.62258, "trades": 527, "taker_buy_base": 35811.58, "taker_buy_quote": 33446.17614 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.932, "high": 0.94, "low": 0.929, "close": 0.932, "volume": 65790.31, "close_time": 1765454399999, "quote_volume": 61508.90042, "trades": 507, "taker_buy_base": 34065.06, "taker_buy_quote": 31852.42065 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.931, "high": 0.945, "low": 0.929, "close": 0.94, "volume": 62574.24, "close_time": 1765457999999, "quote_volume": 58653.28215, "trades": 486, "taker_buy_base": 38365.01, "taker_buy_quote": 35936.28031 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.939, "high": 0.939, "low": 0.927, "close": 0.934, "volume": 88246.96, "close_time": 1765461599999, "quote_volume": 82305.8138, "trades": 745, "taker_buy_base": 42069.93, "taker_buy_quote": 39265.45333 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.934, "high": 0.942, "low": 0.928, "close": 0.932, "volume": 130693.29, "close_time": 1765465199999, "quote_volume": 121947.91641, "trades": 1025, "taker_buy_base": 71316.03, "taker_buy_quote": 66544.46545 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.932, "high": 0.947, "low": 0.93, "close": 0.936, "volume": 92037.04, "close_time": 1765468799999, "quote_volume": 86349.94303, "trades": 862, "taker_buy_base": 54362.39, "taker_buy_quote": 51051.59655 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.936, "high": 0.938, "low": 0.929, "close": 0.93, "volume": 54914.18, "close_time": 1765472399999, "quote_volume": 51215.02496, "trades": 525, "taker_buy_base": 30627.08, "taker_buy_quote": 28583.79021 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.931, "high": 0.934, "low": 0.929, "close": 0.931, "volume": 21627.83, "close_time": 1765475999999, "quote_volume": 20154.91883, "trades": 271, "taker_buy_base": 13291.71, "taker_buy_quote": 12383.606 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.931, "high": 0.944, "low": 0.931, "close": 0.938, "volume": 40529.0, "close_time": 1765479599999, "quote_volume": 38061.26173, "trades": 421, "taker_buy_base": 24493.1, "taker_buy_quote": 22986.59472 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.938, "high": 0.949, "low": 0.935, "close": 0.937, "volume": 76332.62, "close_time": 1765483199999, "quote_volume": 71934.43859, "trades": 599, "taker_buy_base": 35739.12, "taker_buy_quote": 33717.89094 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.938, "high": 0.945, "low": 0.936, "close": 0.944, "volume": 44320.89, "close_time": 1765486799999, "quote_volume": 41740.41869, "trades": 391, "taker_buy_base": 25044.95, "taker_buy_quote": 23585.83616 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.944, "high": 0.956, "low": 0.943, "close": 0.95, "volume": 70340.84, "close_time": 1765490399999, "quote_volume": 66776.5512, "trades": 691, "taker_buy_base": 42431.99, "taker_buy_quote": 40246.81811 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.951, "high": 0.952, "low": 0.942, "close": 0.944, "volume": 42995.01, "close_time": 1765493999999, "quote_volume": 40696.36631, "trades": 371, "taker_buy_base": 23308.87, "taker_buy_quote": 22060.56945 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.944, "high": 0.946, "low": 0.936, "close": 0.937, "volume": 63616.82, "close_time": 1765497599999, "quote_volume": 59935.29505, "trades": 325, "taker_buy_base": 24100.62, "taker_buy_quote": 22711.55472 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.936, "high": 0.962, "low": 0.926, "close": 0.927, "volume": 555686.86, "close_time": 1765501199999, "quote_volume": 528300.53334, "trades": 2426, "taker_buy_base": 318059.08, "taker_buy_quote": 303187.53232 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.928, "high": 0.936, "low": 0.925, "close": 0.927, "volume": 98541.25, "close_time": 1765504799999, "quote_volume": 91643.47606, "trades": 917, "taker_buy_base": 48086.96, "taker_buy_quote": 44741.91292 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.927, "high": 0.942, "low": 0.926, "close": 0.94, "volume": 67689.02, "close_time": 1765508399999, "quote_volume": 63386.92942, "trades": 462, "taker_buy_base": 37545.79, "taker_buy_quote": 35129.02058 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.94, "high": 0.944, "low": 0.929, "close": 0.932, "volume": 110902.58, "close_time": 1765511999999, "quote_volume": 103637.98208, "trades": 735, "taker_buy_base": 37997.76, "taker_buy_quote": 35580.66116 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.932, "high": 0.933, "low": 0.925, "close": 0.928, "volume": 69201.66, "close_time": 1765515599999, "quote_volume": 64213.27745, "trades": 497, "taker_buy_base": 37801.43, "taker_buy_quote": 35080.37178 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.929, "high": 0.93, "low": 0.921, "close": 0.929, "volume": 80985.21, "close_time": 1765519199999, "quote_volume": 74925.42264, "trades": 533, "taker_buy_base": 30311.62, "taker_buy_quote": 28044.96696 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.929, "high": 0.934, "low": 0.927, "close": 0.93, "volume": 59998.25, "close_time": 1765522799999, "quote_volume": 55850.32135, "trades": 475, "taker_buy_base": 34449.67, "taker_buy_quote": 32077.02613 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.93, "high": 0.938, "low": 0.928, "close": 0.932, "volume": 69149.99, "close_time": 1765526399999, "quote_volume": 64517.81064, "trades": 567, "taker_buy_base": 41660.74, "taker_buy_quote": 38879.56385 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.932, "high": 0.932, "low": 0.914, "close": 0.916, "volume": 332989.78, "close_time": 1765529999999, "quote_volume": 309059.70286, "trades": 1020, "taker_buy_base": 232519.65, "taker_buy_quote": 215963.53337 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.915, "high": 0.923, "low": 0.903, "close": 0.921, "volume": 614726.36, "close_time": 1765533599999, "quote_volume": 559469.16795, "trades": 1645, "taker_buy_base": 203188.15, "taker_buy_quote": 185550.45405 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.921, "high": 0.923, "low": 0.914, "close": 0.916, "volume": 121019.34, "close_time": 1765537199999, "quote_volume": 111028.2075, "trades": 736, "taker_buy_base": 62334.75, "taker_buy_quote": 57211.48452 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.915, "high": 0.921, "low": 0.912, "close": 0.917, "volume": 119604.64, "close_time": 1765540799999, "quote_volume": 109530.34027, "trades": 686, "taker_buy_base": 63303.01, "taker_buy_quote": 58016.3741 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.917, "high": 0.934, "low": 0.916, "close": 0.933, "volume": 90003.61, "close_time": 1765544399999, "quote_volume": 83259.77722, "trades": 538, "taker_buy_base": 53078.41, "taker_buy_quote": 49136.68033 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.933, "high": 0.933, "low": 0.925, "close": 0.925, "volume": 32885.27, "close_time": 1765547999999, "quote_volume": 30581.42792, "trades": 270, "taker_buy_base": 14930.76, "taker_buy_quote": 13901.00735 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.925, "high": 0.93, "low": 0.92, "close": 0.928, "volume": 47144.9, "close_time": 1765551599999, "quote_volume": 43641.79539, "trades": 477, "taker_buy_base": 24280.57, "taker_buy_quote": 22471.441 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.928, "high": 0.928, "low": 0.886, "close": 0.893, "volume": 314155.31, "close_time": 1765555199999, "quote_volume": 284289.69492, "trades": 1876, "taker_buy_base": 118751.77, "taker_buy_quote": 107697.20296 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.893, "high": 0.899, "low": 0.878, "close": 0.881, "volume": 219620.64, "close_time": 1765558799999, "quote_volume": 194807.57487, "trades": 1451, "taker_buy_base": 107782.24, "taker_buy_quote": 95623.12678 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.881, "high": 0.89, "low": 0.874, "close": 0.876, "volume": 86553.41, "close_time": 1765562399999, "quote_volume": 76404.38852, "trades": 665, "taker_buy_base": 40286.64, "taker_buy_quote": 35581.21725 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.876, "high": 0.894, "low": 0.876, "close": 0.885, "volume": 112912.62, "close_time": 1765565999999, "quote_volume": 100109.54563, "trades": 627, "taker_buy_base": 49761.06, "taker_buy_quote": 44078.46285 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.885, "high": 0.886, "low": 0.88, "close": 0.885, "volume": 64410.68, "close_time": 1765569599999, "quote_volume": 56929.88396, "trades": 423, "taker_buy_base": 28383.12, "taker_buy_quote": 25080.80361 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.885, "high": 0.887, "low": 0.882, "close": 0.883, "volume": 63789.74, "close_time": 1765573199999, "quote_volume": 56422.95762, "trades": 366, "taker_buy_base": 37250.76, "taker_buy_quote": 32964.36541 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.883, "high": 0.887, "low": 0.881, "close": 0.885, "volume": 29581.61, "close_time": 1765576799999, "quote_volume": 26137.89133, "trades": 241, "taker_buy_base": 10095.01, "taker_buy_quote": 8930.57121 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.885, "high": 0.898, "low": 0.885, "close": 0.896, "volume": 69849.27, "close_time": 1765580399999, "quote_volume": 62297.66853, "trades": 350, "taker_buy_base": 48119.11, "taker_buy_quote": 42919.86908 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.894, "high": 0.898, "low": 0.888, "close": 0.89, "volume": 55745.8, "close_time": 1765583999999, "quote_volume": 49761.45346, "trades": 258, "taker_buy_base": 18255.06, "taker_buy_quote": 16278.58649 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.891, "high": 0.893, "low": 0.878, "close": 0.88, "volume": 53795.71, "close_time": 1765587599999, "quote_volume": 47475.08947, "trades": 429, "taker_buy_base": 30002.7, "taker_buy_quote": 26480.01731 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.88, "high": 0.888, "low": 0.876, "close": 0.879, "volume": 140914.28, "close_time": 1765591199999, "quote_volume": 124255.6672, "trades": 570, "taker_buy_base": 61023.57, "taker_buy_quote": 53877.56917 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.879, "high": 0.883, "low": 0.875, "close": 0.876, "volume": 71276.64, "close_time": 1765594799999, "quote_volume": 62573.14853, "trades": 401, "taker_buy_base": 33198.46, "taker_buy_quote": 29151.02561 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.876, "high": 0.888, "low": 0.876, "close": 0.883, "volume": 85973.07, "close_time": 1765598399999, "quote_volume": 75852.76001, "trades": 388, "taker_buy_base": 51428.66, "taker_buy_quote": 45410.57495 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.883, "high": 0.883, "low": 0.876, "close": 0.879, "volume": 61653.79, "close_time": 1765601999999, "quote_volume": 54146.60854, "trades": 330, "taker_buy_base": 22720.24, "taker_buy_quote": 19962.68428 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.879, "high": 0.882, "low": 0.877, "close": 0.882, "volume": 21220.32, "close_time": 1765605599999, "quote_volume": 18650.54468, "trades": 200, "taker_buy_base": 10909.08, "taker_buy_quote": 9590.95518 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.882, "high": 0.889, "low": 0.88, "close": 0.887, "volume": 47932.08, "close_time": 1765609199999, "quote_volume": 42305.42858, "trades": 313, "taker_buy_base": 24884.11, "taker_buy_quote": 21977.7616 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.888, "high": 0.902, "low": 0.888, "close": 0.899, "volume": 120140.12, "close_time": 1765612799999, "quote_volume": 107515.67672, "trades": 577, "taker_buy_base": 77229.37, "taker_buy_quote": 69084.21996 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.899, "high": 0.899, "low": 0.893, "close": 0.893, "volume": 44511.66, "close_time": 1765616399999, "quote_volume": 39834.49596, "trades": 285, "taker_buy_base": 21580.02, "taker_buy_quote": 19308.5867 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.893, "high": 0.895, "low": 0.89, "close": 0.894, "volume": 33111.92, "close_time": 1765619999999, "quote_volume": 29572.78173, "trades": 198, "taker_buy_base": 15680.7, "taker_buy_quote": 14008.76283 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.895, "high": 0.897, "low": 0.893, "close": 0.896, "volume": 20750.02, "close_time": 1765623599999, "quote_volume": 18565.60655, "trades": 165, "taker_buy_base": 12877.24, "taker_buy_quote": 11525.20815 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.895, "high": 0.909, "low": 0.895, "close": 0.904, "volume": 98587.59, "close_time": 1765627199999, "quote_volume": 89075.63049, "trades": 585, "taker_buy_base": 62089.21, "taker_buy_quote": 56139.19891 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.904, "high": 0.908, "low": 0.9, "close": 0.906, "volume": 88084.89, "close_time": 1765630799999, "quote_volume": 79652.87918, "trades": 421, "taker_buy_base": 33313.39, "taker_buy_quote": 30151.26851 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.906, "high": 0.92, "low": 0.904, "close": 0.918, "volume": 184309.19, "close_time": 1765634399999, "quote_volume": 168019.12374, "trades": 1118, "taker_buy_base": 107224.2, "taker_buy_quote": 97659.35026 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.918, "high": 0.926, "low": 0.916, "close": 0.92, "volume": 91133.73, "close_time": 1765637999999, "quote_volume": 83859.58839, "trades": 482, "taker_buy_base": 57696.26, "taker_buy_quote": 53097.27411 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.919, "high": 0.955, "low": 0.913, "close": 0.919, "volume": 577912.6, "close_time": 1765641599999, "quote_volume": 541667.03804, "trades": 2273, "taker_buy_base": 327651.46, "taker_buy_quote": 307531.14678 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.919, "high": 0.923, "low": 0.911, "close": 0.912, "volume": 67852.29, "close_time": 1765645199999, "quote_volume": 62286.36636, "trades": 454, "taker_buy_base": 29696.37, "taker_buy_quote": 27284.74573 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.912, "high": 0.917, "low": 0.906, "close": 0.912, "volume": 126102.64, "close_time": 1765648799999, "quote_volume": 114966.94832, "trades": 544, "taker_buy_base": 63605.9, "taker_buy_quote": 58040.81935 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.91, "volume": 44623.62, "close_time": 1765652399999, "quote_volume": 40576.33332, "trades": 373, "taker_buy_base": 24332.94, "taker_buy_quote": 22136.80165 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.911, "high": 0.911, "low": 0.903, "close": 0.906, "volume": 33315.9, "close_time": 1765655999999, "quote_volume": 30179.86913, "trades": 270, "taker_buy_base": 15360.78, "taker_buy_quote": 13906.03167 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.907, "high": 0.907, "low": 0.898, "close": 0.9, "volume": 51735.51, "close_time": 1765659599999, "quote_volume": 46587.13895, "trades": 273, "taker_buy_base": 15933.55, "taker_buy_quote": 14365.65068 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.901, "high": 0.906, "low": 0.898, "close": 0.906, "volume": 41454.94, "close_time": 1765663199999, "quote_volume": 37383.04949, "trades": 290, "taker_buy_base": 23036.21, "taker_buy_quote": 20793.6962 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.906, "high": 0.908, "low": 0.901, "close": 0.902, "volume": 26501.68, "close_time": 1765666799999, "quote_volume": 23966.11736, "trades": 173, "taker_buy_base": 14189.06, "taker_buy_quote": 12830.84235 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.903, "high": 0.909, "low": 0.902, "close": 0.909, "volume": 22500.46, "close_time": 1765670399999, "quote_volume": 20385.33927, "trades": 155, "taker_buy_base": 16098.46, "taker_buy_quote": 14578.34472 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.908, "high": 0.909, "low": 0.898, "close": 0.901, "volume": 64955.11, "close_time": 1765673999999, "quote_volume": 58705.78048, "trades": 363, "taker_buy_base": 42108.81, "taker_buy_quote": 38064.15204 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.901, "high": 0.904, "low": 0.897, "close": 0.897, "volume": 42696.27, "close_time": 1765677599999, "quote_volume": 38437.8415, "trades": 285, "taker_buy_base": 27238.89, "taker_buy_quote": 24522.38684 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.896, "high": 0.899, "low": 0.894, "close": 0.895, "volume": 35031.96, "close_time": 1765681199999, "quote_volume": 31412.10294, "trades": 213, "taker_buy_base": 14141.98, "taker_buy_quote": 12689.34837 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.895, "high": 0.9, "low": 0.894, "close": 0.894, "volume": 57775.03, "close_time": 1765684799999, "quote_volume": 51815.34373, "trades": 373, "taker_buy_base": 31491.59, "taker_buy_quote": 28258.5857 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.894, "high": 0.896, "low": 0.892, "close": 0.893, "volume": 34642.37, "close_time": 1765688399999, "quote_volume": 30961.29394, "trades": 473, "taker_buy_base": 14088.67, "taker_buy_quote": 12595.50151 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.892, "high": 0.9, "low": 0.892, "close": 0.895, "volume": 91299.03, "close_time": 1765691999999, "quote_volume": 81866.79881, "trades": 363, "taker_buy_base": 48478.95, "taker_buy_quote": 43492.61768 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.894, "high": 0.895, "low": 0.878, "close": 0.895, "volume": 258520.53, "close_time": 1765695599999, "quote_volume": 229355.60226, "trades": 875, "taker_buy_base": 102853.65, "taker_buy_quote": 91395.15233 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.896, "high": 0.93, "low": 0.895, "close": 0.928, "volume": 212329.61, "close_time": 1765699199999, "quote_volume": 194614.19828, "trades": 1066, "taker_buy_base": 114815.45, "taker_buy_quote": 105229.47289 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.928, "high": 0.931, "low": 0.899, "close": 0.902, "volume": 312941.2, "close_time": 1765702799999, "quote_volume": 286641.4929, "trades": 1137, "taker_buy_base": 145658.97, "taker_buy_quote": 133949.98541 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.902, "high": 0.906, "low": 0.891, "close": 0.905, "volume": 198922.6, "close_time": 1765706399999, "quote_volume": 178373.84187, "trades": 675, "taker_buy_base": 88551.06, "taker_buy_quote": 79420.588 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.906, "high": 0.922, "low": 0.902, "close": 0.909, "volume": 162166.22, "close_time": 1765709999999, "quote_volume": 147689.07349, "trades": 837, "taker_buy_base": 90751.29, "taker_buy_quote": 82658.06198 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.909, "high": 0.909, "low": 0.895, "close": 0.902, "volume": 87931.03, "close_time": 1765713599999, "quote_volume": 79290.31502, "trades": 616, "taker_buy_base": 43016.47, "taker_buy_quote": 38747.44694 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.902, "high": 0.921, "low": 0.901, "close": 0.921, "volume": 103658.17, "close_time": 1765717199999, "quote_volume": 94320.2353, "trades": 1059, "taker_buy_base": 65103.48, "taker_buy_quote": 59295.75755 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.921, "high": 0.934, "low": 0.901, "close": 0.91, "volume": 636157.99, "close_time": 1765720799999, "quote_volume": 586138.93641, "trades": 3303, "taker_buy_base": 384503.71, "taker_buy_quote": 354825.80376 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.91, "high": 0.938, "low": 0.91, "close": 0.929, "volume": 274842.28, "close_time": 1765724399999, "quote_volume": 254851.41429, "trades": 2154, "taker_buy_base": 163948.79, "taker_buy_quote": 152022.56026 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.93, "high": 0.948, "low": 0.925, "close": 0.941, "volume": 596252.45, "close_time": 1765727999999, "quote_volume": 558964.09926, "trades": 3792, "taker_buy_base": 365382.11, "taker_buy_quote": 342666.69159 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.94, "high": 0.956, "low": 0.931, "close": 0.955, "volume": 416386.03, "close_time": 1765731599999, "quote_volume": 392931.36756, "trades": 2517, "taker_buy_base": 244451.42, "taker_buy_quote": 230879.61207 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.955, "high": 0.962, "low": 0.923, "close": 0.924, "volume": 431927.14, "close_time": 1765735199999, "quote_volume": 409786.87669, "trades": 2484, "taker_buy_base": 213803.7, "taker_buy_quote": 203397.2425 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.924, "high": 0.953, "low": 0.923, "close": 0.94, "volume": 238572.23, "close_time": 1765738799999, "quote_volume": 225273.57051, "trades": 1859, "taker_buy_base": 131971.46, "taker_buy_quote": 124679.04504 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.94, "high": 0.943, "low": 0.926, "close": 0.935, "volume": 95791.32, "close_time": 1765742399999, "quote_volume": 89326.68461, "trades": 631, "taker_buy_base": 38310.99, "taker_buy_quote": 35751.60607 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.935, "high": 0.942, "low": 0.923, "close": 0.936, "volume": 122465.85, "close_time": 1765745999999, "quote_volume": 114242.10261, "trades": 784, "taker_buy_base": 77304.97, "taker_buy_quote": 72109.05725 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.936, "high": 0.936, "low": 0.915, "close": 0.916, "volume": 81106.89, "close_time": 1765749599999, "quote_volume": 74802.60872, "trades": 542, "taker_buy_base": 34469.62, "taker_buy_quote": 31834.23279 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.916, "high": 0.921, "low": 0.904, "close": 0.913, "volume": 81088.51, "close_time": 1765753199999, "quote_volume": 73924.58693, "trades": 641, "taker_buy_base": 44582.25, "taker_buy_quote": 40661.98343 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.912, "high": 0.927, "low": 0.911, "close": 0.913, "volume": 147117.31, "close_time": 1765756799999, "quote_volume": 135185.98037, "trades": 774, "taker_buy_base": 70918.77, "taker_buy_quote": 65204.62895 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.913, "high": 0.925, "low": 0.901, "close": 0.904, "volume": 155042.6, "close_time": 1765760399999, "quote_volume": 141521.20143, "trades": 897, "taker_buy_base": 73867.37, "taker_buy_quote": 67416.79841 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.904, "high": 0.915, "low": 0.901, "close": 0.907, "volume": 88390.49, "close_time": 1765763999999, "quote_volume": 80139.93437, "trades": 727, "taker_buy_base": 38145.86, "taker_buy_quote": 34608.09825 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.907, "high": 0.922, "low": 0.907, "close": 0.909, "volume": 74573.3, "close_time": 1765767599999, "quote_volume": 68067.95816, "trades": 598, "taker_buy_base": 34747.0, "taker_buy_quote": 31752.37561 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.909, "high": 0.909, "low": 0.898, "close": 0.905, "volume": 52269.89, "close_time": 1765771199999, "quote_volume": 47170.29922, "trades": 387, "taker_buy_base": 23231.59, "taker_buy_quote": 20955.05726 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.905, "high": 0.91, "low": 0.898, "close": 0.905, "volume": 63424.95, "close_time": 1765774799999, "quote_volume": 57283.26659, "trades": 428, "taker_buy_base": 21924.04, "taker_buy_quote": 19824.11837 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.905, "high": 0.907, "low": 0.903, "close": 0.904, "volume": 41752.8, "close_time": 1765778399999, "quote_volume": 37780.45439, "trades": 329, "taker_buy_base": 16901.16, "taker_buy_quote": 15297.48687 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.905, "high": 0.906, "low": 0.899, "close": 0.903, "volume": 50855.98, "close_time": 1765781999999, "quote_volume": 45862.80489, "trades": 237, "taker_buy_base": 14668.12, "taker_buy_quote": 13226.73165 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.903, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 111648.95, "close_time": 1765785599999, "quote_volume": 100913.04302, "trades": 405, "taker_buy_base": 37641.08, "taker_buy_quote": 34037.28472 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.904, "high": 0.913, "low": 0.903, "close": 0.91, "volume": 113865.63, "close_time": 1765789199999, "quote_volume": 103459.46345, "trades": 449, "taker_buy_base": 69101.84, "taker_buy_quote": 62804.9762 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.91, "high": 0.916, "low": 0.904, "close": 0.906, "volume": 143238.43, "close_time": 1765792799999, "quote_volume": 130227.17673, "trades": 675, "taker_buy_base": 80188.11, "taker_buy_quote": 72932.24709 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.905, "high": 0.909, "low": 0.9, "close": 0.907, "volume": 52256.72, "close_time": 1765796399999, "quote_volume": 47294.84241, "trades": 349, "taker_buy_base": 30791.02, "taker_buy_quote": 27869.23866 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.906, "high": 0.913, "low": 0.904, "close": 0.91, "volume": 61767.42, "close_time": 1765799999999, "quote_volume": 56159.30727, "trades": 302, "taker_buy_base": 42717.5, "taker_buy_quote": 38843.79472 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.909, "high": 0.911, "low": 0.902, "close": 0.909, "volume": 42212.84, "close_time": 1765803599999, "quote_volume": 38255.02604, "trades": 311, "taker_buy_base": 15185.07, "taker_buy_quote": 13774.96068 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.908, "high": 0.911, "low": 0.897, "close": 0.898, "volume": 67419.87, "close_time": 1765807199999, "quote_volume": 60784.33847, "trades": 444, "taker_buy_base": 27050.2, "taker_buy_quote": 24404.00209 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.898, "high": 0.903, "low": 0.885, "close": 0.894, "volume": 334252.24, "close_time": 1765810799999, "quote_volume": 298436.90419, "trades": 1200, "taker_buy_base": 123793.0, "taker_buy_quote": 110640.59412 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.893, "high": 0.901, "low": 0.878, "close": 0.885, "volume": 362327.94, "close_time": 1765814399999, "quote_volume": 321793.88629, "trades": 1520, "taker_buy_base": 156524.87, "taker_buy_quote": 139242.51993 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.884, "high": 0.889, "low": 0.871, "close": 0.877, "volume": 359493.84, "close_time": 1765817999999, "quote_volume": 315999.27113, "trades": 1224, "taker_buy_base": 158555.6, "taker_buy_quote": 139435.52442 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.876, "high": 0.878, "low": 0.849, "close": 0.853, "volume": 517315.93, "close_time": 1765821599999, "quote_volume": 445793.65074, "trades": 1533, "taker_buy_base": 206445.1, "taker_buy_quote": 177846.0774 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.852, "high": 0.86, "low": 0.844, "close": 0.858, "volume": 306178.21, "close_time": 1765825199999, "quote_volume": 259799.00602, "trades": 838, "taker_buy_base": 137063.79, "taker_buy_quote": 116408.09483 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.858, "high": 0.876, "low": 0.858, "close": 0.865, "volume": 181290.87, "close_time": 1765828799999, "quote_volume": 157617.23139, "trades": 830, "taker_buy_base": 117999.2, "taker_buy_quote": 102563.36453 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.865, "high": 0.865, "low": 0.846, "close": 0.854, "volume": 151945.95, "close_time": 1765832399999, "quote_volume": 129619.52669, "trades": 698, "taker_buy_base": 71935.29, "taker_buy_quote": 61387.98571 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.855, "high": 0.869, "low": 0.853, "close": 0.861, "volume": 157537.05, "close_time": 1765835999999, "quote_volume": 135553.77846, "trades": 550, "taker_buy_base": 106103.89, "taker_buy_quote": 91286.53756 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.863, "volume": 34063.99, "close_time": 1765839599999, "quote_volume": 29372.8748, "trades": 214, "taker_buy_base": 20969.18, "taker_buy_quote": 18082.82768 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.863, "high": 0.868, "low": 0.855, "close": 0.86, "volume": 108238.01, "close_time": 1765843199999, "quote_volume": 93193.16995, "trades": 344, "taker_buy_base": 48925.88, "taker_buy_quote": 42177.46223 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.861, "high": 0.866, "low": 0.842, "close": 0.843, "volume": 212150.42, "close_time": 1765846799999, "quote_volume": 181114.2364, "trades": 792, "taker_buy_base": 90075.28, "taker_buy_quote": 77078.8753 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.843, "high": 0.848, "low": 0.838, "close": 0.848, "volume": 158065.53, "close_time": 1765850399999, "quote_volume": 133224.99451, "trades": 697, "taker_buy_base": 73352.79, "taker_buy_quote": 61862.32753 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.847, "high": 0.871, "low": 0.844, "close": 0.859, "volume": 188231.47, "close_time": 1765853999999, "quote_volume": 161283.8575, "trades": 735, "taker_buy_base": 117932.5, "taker_buy_quote": 101051.19796 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.859, "high": 0.86, "low": 0.847, "close": 0.852, "volume": 231519.76, "close_time": 1765857599999, "quote_volume": 197239.95438, "trades": 685, "taker_buy_base": 108801.13, "taker_buy_quote": 92679.14102 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.852, "high": 0.856, "low": 0.843, "close": 0.849, "volume": 217436.78, "close_time": 1765861199999, "quote_volume": 184579.03096, "trades": 680, "taker_buy_base": 96718.33, "taker_buy_quote": 82250.14776 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.849, "high": 0.855, "low": 0.844, "close": 0.849, "volume": 174562.68, "close_time": 1765864799999, "quote_volume": 148414.52604, "trades": 506, "taker_buy_base": 91111.9, "taker_buy_quote": 77478.42086 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.85, "high": 0.861, "low": 0.849, "close": 0.853, "volume": 42952.17, "close_time": 1765868399999, "quote_volume": 36785.51851, "trades": 284, "taker_buy_base": 26888.88, "taker_buy_quote": 23028.27677 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.854, "high": 0.854, "low": 0.84, "close": 0.844, "volume": 188008.78, "close_time": 1765871999999, "quote_volume": 158551.48707, "trades": 622, "taker_buy_base": 114820.63, "taker_buy_quote": 96830.21203 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.844, "high": 0.85, "low": 0.842, "close": 0.847, "volume": 76553.12, "close_time": 1765875599999, "quote_volume": 64729.10137, "trades": 326, "taker_buy_base": 41369.11, "taker_buy_quote": 35008.19857 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.847, "high": 0.851, "low": 0.841, "close": 0.844, "volume": 121683.5, "close_time": 1765879199999, "quote_volume": 102912.0494, "trades": 549, "taker_buy_base": 71150.02, "taker_buy_quote": 60190.44586 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.844, "high": 0.861, "low": 0.843, "close": 0.853, "volume": 112328.88, "close_time": 1765882799999, "quote_volume": 95522.91753, "trades": 543, "taker_buy_base": 53778.66, "taker_buy_quote": 45719.91836 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.853, "high": 0.862, "low": 0.853, "close": 0.858, "volume": 106136.18, "close_time": 1765886399999, "quote_volume": 91057.09607, "trades": 508, "taker_buy_base": 61370.01, "taker_buy_quote": 52671.00858 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.858, "high": 0.862, "low": 0.849, "close": 0.85, "volume": 54107.39, "close_time": 1765889999999, "quote_volume": 46302.58469, "trades": 486, "taker_buy_base": 23446.82, "taker_buy_quote": 20069.7811 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.849, "high": 0.857, "low": 0.837, "close": 0.84, "volume": 345797.37, "close_time": 1765893599999, "quote_volume": 291611.65599, "trades": 1492, "taker_buy_base": 142726.56, "taker_buy_quote": 120615.90171 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.84, "high": 0.856, "low": 0.834, "close": 0.849, "volume": 279265.08, "close_time": 1765897199999, "quote_volume": 235556.49394, "trades": 1166, "taker_buy_base": 129688.85, "taker_buy_quote": 109462.00563 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.85, "high": 0.851, "low": 0.84, "close": 0.848, "volume": 179115.99, "close_time": 1765900799999, "quote_volume": 151662.43217, "trades": 837, "taker_buy_base": 97812.78, "taker_buy_quote": 82848.39978 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.848, "high": 0.848, "low": 0.839, "close": 0.844, "volume": 109981.21, "close_time": 1765904399999, "quote_volume": 92778.97618, "trades": 581, "taker_buy_base": 48644.41, "taker_buy_quote": 41033.70125 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.844, "high": 0.849, "low": 0.841, "close": 0.849, "volume": 93959.13, "close_time": 1765907999999, "quote_volume": 79338.89663, "trades": 398, "taker_buy_base": 53105.05, "taker_buy_quote": 44889.43559 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.849, "high": 0.849, "low": 0.838, "close": 0.839, "volume": 130753.94, "close_time": 1765911599999, "quote_volume": 110142.69018, "trades": 493, "taker_buy_base": 52460.9, "taker_buy_quote": 44227.42983 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.839, "high": 0.839, "low": 0.82, "close": 0.831, "volume": 342366.03, "close_time": 1765915199999, "quote_volume": 283684.78888, "trades": 1064, "taker_buy_base": 157663.29, "taker_buy_quote": 130510.19099 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.831, "high": 0.842, "low": 0.83, "close": 0.835, "volume": 57303.98, "close_time": 1765918799999, "quote_volume": 47957.41692, "trades": 457, "taker_buy_base": 36403.15, "taker_buy_quote": 30479.74099 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.835, "high": 0.84, "low": 0.835, "close": 0.838, "volume": 64760.21, "close_time": 1765922399999, "quote_volume": 54292.47012, "trades": 234, "taker_buy_base": 43146.46, "taker_buy_quote": 36183.24855 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.838, "volume": 24037.56, "close_time": 1765925999999, "quote_volume": 20136.2598, "trades": 158, "taker_buy_base": 13516.52, "taker_buy_quote": 11327.12324 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.838, "high": 0.842, "low": 0.836, "close": 0.839, "volume": 45635.41, "close_time": 1765929599999, "quote_volume": 38224.56659, "trades": 256, "taker_buy_base": 14462.14, "taker_buy_quote": 12130.18644 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.839, "high": 0.839, "low": 0.824, "close": 0.828, "volume": 82191.46, "close_time": 1765933199999, "quote_volume": 68185.99325, "trades": 391, "taker_buy_base": 38683.81, "taker_buy_quote": 32119.43208 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.828, "high": 0.834, "low": 0.817, "close": 0.821, "volume": 84021.45, "close_time": 1765936799999, "quote_volume": 69340.86807, "trades": 413, "taker_buy_base": 36055.65, "taker_buy_quote": 29730.86543 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.821, "high": 0.825, "low": 0.814, "close": 0.822, "volume": 74640.95, "close_time": 1765940399999, "quote_volume": 61141.49846, "trades": 415, "taker_buy_base": 31007.21, "taker_buy_quote": 25416.41024 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.821, "high": 0.825, "low": 0.808, "close": 0.809, "volume": 116128.11, "close_time": 1765943999999, "quote_volume": 94866.18593, "trades": 545, "taker_buy_base": 78519.82, "taker_buy_quote": 64249.54504 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.81, "high": 0.815, "low": 0.806, "close": 0.811, "volume": 149905.67, "close_time": 1765947599999, "quote_volume": 121706.31562, "trades": 584, "taker_buy_base": 54860.74, "taker_buy_quote": 44515.655 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.811, "high": 0.814, "low": 0.805, "close": 0.81, "volume": 75282.88, "close_time": 1765951199999, "quote_volume": 60946.53126, "trades": 322, "taker_buy_base": 32706.78, "taker_buy_quote": 26484.93072 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.81, "high": 0.814, "low": 0.809, "close": 0.812, "volume": 82078.55, "close_time": 1765954799999, "quote_volume": 66543.96106, "trades": 366, "taker_buy_base": 39096.38, "taker_buy_quote": 31722.63848 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.812, "high": 0.815, "low": 0.808, "close": 0.809, "volume": 50284.21, "close_time": 1765958399999, "quote_volume": 40780.67002, "trades": 294, "taker_buy_base": 18936.56, "taker_buy_quote": 15368.51797 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.809, "high": 0.816, "low": 0.804, "close": 0.811, "volume": 231842.62, "close_time": 1765961999999, "quote_volume": 188120.28404, "trades": 740, "taker_buy_base": 137234.37, "taker_buy_quote": 111339.38873 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.811, "high": 0.82, "low": 0.809, "close": 0.816, "volume": 154371.59, "close_time": 1765965599999, "quote_volume": 125589.9734, "trades": 544, "taker_buy_base": 98155.19, "taker_buy_quote": 79852.98306 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.815, "high": 0.817, "low": 0.81, "close": 0.811, "volume": 84184.39, "close_time": 1765969199999, "quote_volume": 68420.93103, "trades": 388, "taker_buy_base": 32016.26, "taker_buy_quote": 26032.29427 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.81, "high": 0.82, "low": 0.81, "close": 0.82, "volume": 39611.63, "close_time": 1765972799999, "quote_volume": 32296.01529, "trades": 322, "taker_buy_base": 20829.37, "taker_buy_quote": 16976.33505 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.82, "high": 0.827, "low": 0.816, "close": 0.821, "volume": 58796.85, "close_time": 1765976399999, "quote_volume": 48341.00483, "trades": 505, "taker_buy_base": 27463.39, "taker_buy_quote": 22576.13722 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.82, "high": 0.823, "low": 0.813, "close": 0.816, "volume": 105425.99, "close_time": 1765979999999, "quote_volume": 86302.73768, "trades": 776, "taker_buy_base": 43792.48, "taker_buy_quote": 35864.07842 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.816, "high": 0.819, "low": 0.789, "close": 0.81, "volume": 503783.61, "close_time": 1765983599999, "quote_volume": 403706.33649, "trades": 2020, "taker_buy_base": 210506.58, "taker_buy_quote": 169063.83992 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.809, "high": 0.813, "low": 0.789, "close": 0.791, "volume": 379643.79, "close_time": 1765987199999, "quote_volume": 304522.64184, "trades": 2370, "taker_buy_base": 200965.31, "taker_buy_quote": 161225.42846 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.79, "high": 0.794, "low": 0.772, "close": 0.777, "volume": 345605.12, "close_time": 1765990799999, "quote_volume": 270095.70526, "trades": 2039, "taker_buy_base": 164407.09, "taker_buy_quote": 128578.40404 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.777, "high": 0.782, "low": 0.764, "close": 0.767, "volume": 320481.51, "close_time": 1765994399999, "quote_volume": 247506.22206, "trades": 1437, "taker_buy_base": 129035.59, "taker_buy_quote": 99730.69749 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.768, "high": 0.771, "low": 0.757, "close": 0.763, "volume": 266799.07, "close_time": 1765997999999, "quote_volume": 204162.63413, "trades": 1166, "taker_buy_base": 108050.97, "taker_buy_quote": 82726.0665 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.763, "high": 0.768, "low": 0.76, "close": 0.765, "volume": 212432.78, "close_time": 1766001599999, "quote_volume": 162111.75729, "trades": 878, "taker_buy_base": 110693.46, "taker_buy_quote": 84529.53544 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.766, "high": 0.768, "low": 0.762, "close": 0.765, "volume": 82486.74, "close_time": 1766005199999, "quote_volume": 63077.22237, "trades": 423, "taker_buy_base": 32399.18, "taker_buy_quote": 24800.73486 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.765, "high": 0.768, "low": 0.754, "close": 0.756, "volume": 182068.71, "close_time": 1766008799999, "quote_volume": 137961.93981, "trades": 460, "taker_buy_base": 46293.67, "taker_buy_quote": 35188.49162 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.757, "high": 0.761, "low": 0.749, "close": 0.754, "volume": 252830.45, "close_time": 1766012399999, "quote_volume": 190626.01814, "trades": 633, "taker_buy_base": 95175.49, "taker_buy_quote": 71749.53004 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.753, "high": 0.76, "low": 0.753, "close": 0.76, "volume": 68798.48, "close_time": 1766015999999, "quote_volume": 52009.11847, "trades": 402, "taker_buy_base": 27378.83, "taker_buy_quote": 20721.19205 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.76, "high": 0.762, "low": 0.751, "close": 0.755, "volume": 149995.77, "close_time": 1766019599999, "quote_volume": 113094.82667, "trades": 728, "taker_buy_base": 66812.57, "taker_buy_quote": 50420.18848 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.755, "high": 0.756, "low": 0.751, "close": 0.754, "volume": 121744.87, "close_time": 1766023199999, "quote_volume": 91711.88291, "trades": 433, "taker_buy_base": 58028.7, "taker_buy_quote": 43758.62909 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.755, "high": 0.758, "low": 0.746, "close": 0.749, "volume": 151592.62, "close_time": 1766026799999, "quote_volume": 113974.18282, "trades": 758, "taker_buy_base": 87252.18, "taker_buy_quote": 65632.45104 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.75, "high": 0.75, "low": 0.737, "close": 0.742, "volume": 181122.36, "close_time": 1766030399999, "quote_volume": 134431.97428, "trades": 1313, "taker_buy_base": 97402.47, "taker_buy_quote": 72263.3739 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.742, "high": 0.744, "low": 0.728, "close": 0.735, "volume": 9769343.19, "close_time": 1766033999999, "quote_volume": 7189300.04519, "trades": 107360, "taker_buy_base": 4863250.7, "taker_buy_quote": 3581268.16471 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.736, "high": 0.737, "low": 0.726, "close": 0.729, "volume": 5293957.14, "close_time": 1766037599999, "quote_volume": 3881494.76506, "trades": 49034, "taker_buy_base": 2631805.61, "taker_buy_quote": 1930816.13715 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.728, "high": 0.733, "low": 0.714, "close": 0.72, "volume": 3765212.62, "close_time": 1766041199999, "quote_volume": 2732160.57836, "trades": 32957, "taker_buy_base": 1871053.18, "taker_buy_quote": 1358519.58304 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.72, "high": 0.726, "low": 0.711, "close": 0.714, "volume": 2814263.88, "close_time": 1766044799999, "quote_volume": 2024585.32055, "trades": 24056, "taker_buy_base": 1417839.85, "taker_buy_quote": 1020571.38467 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.713, "high": 0.716, "low": 0.707, "close": 0.71, "volume": 1586891.88, "close_time": 1766048399999, "quote_volume": 1129778.92466, "trades": 15169, "taker_buy_base": 813746.57, "taker_buy_quote": 579645.85176 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.71, "volume": 258025.7, "close_time": 1766051999999, "quote_volume": 183047.57364, "trades": 2729, "taker_buy_base": 126236.02, "taker_buy_quote": 89596.61218 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.71, "high": 0.721, "low": 0.71, "close": 0.719, "volume": 217632.91, "close_time": 1766055599999, "quote_volume": 156054.63937, "trades": 2298, "taker_buy_base": 112343.28, "taker_buy_quote": 80583.09227 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.72, "high": 0.72, "low": 0.71, "close": 0.719, "volume": 153717.03, "close_time": 1766059199999, "quote_volume": 110031.50167, "trades": 1343, "taker_buy_base": 67216.06, "taker_buy_quote": 48115.88412 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.719, "high": 0.721, "low": 0.715, "close": 0.719, "volume": 123851.01, "close_time": 1766062799999, "quote_volume": 88892.38431, "trades": 793, "taker_buy_base": 72522.58, "taker_buy_quote": 52082.69602 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.719, "high": 0.736, "low": 0.719, "close": 0.735, "volume": 261496.18, "close_time": 1766066399999, "quote_volume": 190131.30603, "trades": 1461, "taker_buy_base": 142354.61, "taker_buy_quote": 103424.4921 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.736, "high": 0.746, "low": 0.729, "close": 0.744, "volume": 340933.06, "close_time": 1766069999999, "quote_volume": 251169.98023, "trades": 1846, "taker_buy_base": 175536.56, "taker_buy_quote": 129319.31989 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.745, "high": 0.757, "low": 0.74, "close": 0.746, "volume": 175939.01, "close_time": 1766073599999, "quote_volume": 131595.52443, "trades": 1056, "taker_buy_base": 103616.75, "taker_buy_quote": 77502.18668 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.747, "high": 0.747, "low": 0.732, "close": 0.741, "volume": 249083.58, "close_time": 1766077199999, "quote_volume": 183938.5232, "trades": 981, "taker_buy_base": 110256.17, "taker_buy_quote": 81442.12876 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.742, "high": 0.743, "low": 0.707, "close": 0.728, "volume": 357072.41, "close_time": 1766080799999, "quote_volume": 258187.29572, "trades": 1524, "taker_buy_base": 185212.88, "taker_buy_quote": 133925.92037 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.728, "high": 0.728, "low": 0.713, "close": 0.715, "volume": 221235.08, "close_time": 1766084399999, "quote_volume": 159704.80742, "trades": 1150, "taker_buy_base": 102320.61, "taker_buy_quote": 73860.06797 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.716, "high": 0.716, "low": 0.696, "close": 0.698, "volume": 219175.26, "close_time": 1766087999999, "quote_volume": 154891.75028, "trades": 1122, "taker_buy_base": 93043.97, "taker_buy_quote": 65781.46446 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.698, "high": 0.709, "low": 0.698, "close": 0.702, "volume": 119242.13, "close_time": 1766091599999, "quote_volume": 84048.08976, "trades": 589, "taker_buy_base": 60056.56, "taker_buy_quote": 42347.45327 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.702, "high": 0.712, "low": 0.702, "close": 0.711, "volume": 239453.35, "close_time": 1766095199999, "quote_volume": 169336.32089, "trades": 789, "taker_buy_base": 156039.45, "taker_buy_quote": 110331.84694 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.711, "high": 0.721, "low": 0.711, "close": 0.715, "volume": 268547.78, "close_time": 1766098799999, "quote_volume": 192223.39312, "trades": 859, "taker_buy_base": 142559.49, "taker_buy_quote": 102041.22207 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 75540.21, "close_time": 1766102399999, "quote_volume": 54036.94865, "trades": 379, "taker_buy_base": 35687.54, "taker_buy_quote": 25549.60872 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.715, "high": 0.719, "low": 0.711, "close": 0.719, "volume": 111814.07, "close_time": 1766105999999, "quote_volume": 79839.76349, "trades": 698, "taker_buy_base": 43112.58, "taker_buy_quote": 30814.22973 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.718, "high": 0.718, "low": 0.701, "close": 0.711, "volume": 113376.1, "close_time": 1766109599999, "quote_volume": 80382.90508, "trades": 520, "taker_buy_base": 50861.36, "taker_buy_quote": 35985.52383 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.71, "high": 0.715, "low": 0.705, "close": 0.712, "volume": 210879.34, "close_time": 1766113199999, "quote_volume": 149847.85658, "trades": 748, "taker_buy_base": 132437.82, "taker_buy_quote": 94099.47212 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.712, "high": 0.725, "low": 0.71, "close": 0.722, "volume": 376765.72, "close_time": 1766116799999, "quote_volume": 269817.17127, "trades": 1510, "taker_buy_base": 206576.53, "taker_buy_quote": 147864.70065 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.723, "high": 0.726, "low": 0.715, "close": 0.718, "volume": 170312.32, "close_time": 1766120399999, "quote_volume": 122668.23686, "trades": 1131, "taker_buy_base": 78502.61, "taker_buy_quote": 56577.94685 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.718, "high": 0.719, "low": 0.712, "close": 0.715, "volume": 138841.85, "close_time": 1766123999999, "quote_volume": 99260.4839, "trades": 1386, "taker_buy_base": 62588.03, "taker_buy_quote": 44760.77404 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.716, "high": 0.724, "low": 0.715, "close": 0.722, "volume": 189709.53, "close_time": 1766127599999, "quote_volume": 136682.43624, "trades": 1308, "taker_buy_base": 98048.09, "taker_buy_quote": 70660.8612 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.722, "high": 0.73, "low": 0.721, "close": 0.724, "volume": 273089.11, "close_time": 1766131199999, "quote_volume": 197960.5901, "trades": 1452, "taker_buy_base": 135946.06, "taker_buy_quote": 98552.75025 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.724, "high": 0.729, "low": 0.72, "close": 0.727, "volume": 195382.31, "close_time": 1766134799999, "quote_volume": 141570.55131, "trades": 1904, "taker_buy_base": 82474.06, "taker_buy_quote": 59767.56501 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.727, "high": 0.736, "low": 0.721, "close": 0.734, "volume": 194732.68, "close_time": 1766138399999, "quote_volume": 141453.30653, "trades": 1367, "taker_buy_base": 115488.96, "taker_buy_quote": 83993.94315 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.734, "high": 0.777, "low": 0.733, "close": 0.756, "volume": 1690625.13, "close_time": 1766141999999, "quote_volume": 1284123.2155, "trades": 4721, "taker_buy_base": 977093.65, "taker_buy_quote": 742519.93352 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.756, "high": 0.774, "low": 0.75, "close": 0.768, "volume": 422151.87, "close_time": 1766145599999, "quote_volume": 321487.46637, "trades": 1556, "taker_buy_base": 225123.02, "taker_buy_quote": 171523.88384 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.767, "high": 0.772, "low": 0.756, "close": 0.769, "volume": 377311.06, "close_time": 1766149199999, "quote_volume": 288206.23255, "trades": 1780, "taker_buy_base": 182677.82, "taker_buy_quote": 139533.10784 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.769, "high": 0.779, "low": 0.763, "close": 0.773, "volume": 565882.11, "close_time": 1766152799999, "quote_volume": 435678.94965, "trades": 2960, "taker_buy_base": 325629.84, "taker_buy_quote": 250775.51642 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.773, "high": 0.778, "low": 0.761, "close": 0.77, "volume": 430420.66, "close_time": 1766156399999, "quote_volume": 331112.49103, "trades": 1794, "taker_buy_base": 210212.86, "taker_buy_quote": 161800.05802 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.769, "high": 0.772, "low": 0.756, "close": 0.764, "volume": 277749.22, "close_time": 1766159999999, "quote_volume": 212500.40184, "trades": 1845, "taker_buy_base": 130678.56, "taker_buy_quote": 100021.56023 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.764, "high": 0.8, "low": 0.764, "close": 0.774, "volume": 836911.09, "close_time": 1766163599999, "quote_volume": 654039.34921, "trades": 2987, "taker_buy_base": 469579.8, "taker_buy_quote": 366189.97842 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.775, "high": 0.782, "low": 0.758, "close": 0.758, "volume": 203621.19, "close_time": 1766167199999, "quote_volume": 156457.35203, "trades": 1191, "taker_buy_base": 107046.22, "taker_buy_quote": 82252.31962 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.759, "high": 0.766, "low": 0.757, "close": 0.763, "volume": 85086.55, "close_time": 1766170799999, "quote_volume": 64825.52518, "trades": 624, "taker_buy_base": 39695.12, "taker_buy_quote": 30253.62845 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.762, "high": 0.777, "low": 0.762, "close": 0.773, "volume": 89838.58, "close_time": 1766174399999, "quote_volume": 69161.68826, "trades": 479, "taker_buy_base": 46537.01, "taker_buy_quote": 35750.99953 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.774, "high": 0.774, "low": 0.766, "close": 0.77, "volume": 148891.42, "close_time": 1766177999999, "quote_volume": 114501.05428, "trades": 573, "taker_buy_base": 72282.73, "taker_buy_quote": 55605.35552 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.769, "high": 0.769, "low": 0.762, "close": 0.762, "volume": 67123.85, "close_time": 1766181599999, "quote_volume": 51329.26298, "trades": 288, "taker_buy_base": 27101.61, "taker_buy_quote": 20719.78506 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.763, "high": 0.765, "low": 0.761, "close": 0.764, "volume": 27527.55, "close_time": 1766185199999, "quote_volume": 21024.41816, "trades": 195, "taker_buy_base": 15703.56, "taker_buy_quote": 12001.03292 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.764, "high": 0.769, "low": 0.762, "close": 0.768, "volume": 53024.24, "close_time": 1766188799999, "quote_volume": 40552.61936, "trades": 375, "taker_buy_base": 24052.22, "taker_buy_quote": 18417.57462 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.768, "high": 0.771, "low": 0.761, "close": 0.766, "volume": 127389.2, "close_time": 1766192399999, "quote_volume": 97701.58315, "trades": 588, "taker_buy_base": 50993.34, "taker_buy_quote": 39124.41954 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.766, "high": 0.779, "low": 0.766, "close": 0.773, "volume": 104708.26, "close_time": 1766195999999, "quote_volume": 80873.13736, "trades": 692, "taker_buy_base": 57959.65, "taker_buy_quote": 44732.3056 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.773, "high": 0.787, "low": 0.771, "close": 0.775, "volume": 239190.77, "close_time": 1766199599999, "quote_volume": 186512.3995, "trades": 942, "taker_buy_base": 117933.5, "taker_buy_quote": 92005.70627 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.774, "high": 0.784, "low": 0.774, "close": 0.778, "volume": 190083.57, "close_time": 1766203199999, "quote_volume": 148169.41891, "trades": 738, "taker_buy_base": 98518.73, "taker_buy_quote": 76821.00254 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.778, "high": 0.791, "low": 0.777, "close": 0.782, "volume": 158515.51, "close_time": 1766206799999, "quote_volume": 123992.63698, "trades": 1221, "taker_buy_base": 70007.05, "taker_buy_quote": 54828.77697 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.783, "high": 0.792, "low": 0.781, "close": 0.787, "volume": 145407.5, "close_time": 1766210399999, "quote_volume": 114388.0703, "trades": 971, "taker_buy_base": 83444.58, "taker_buy_quote": 65664.59124 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.786, "high": 0.788, "low": 0.779, "close": 0.779, "volume": 97995.17, "close_time": 1766213999999, "quote_volume": 76825.30116, "trades": 639, "taker_buy_base": 35300.91, "taker_buy_quote": 27682.68644 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.779, "high": 0.782, "low": 0.775, "close": 0.779, "volume": 101364.08, "close_time": 1766217599999, "quote_volume": 78920.44696, "trades": 563, "taker_buy_base": 57082.12, "taker_buy_quote": 44451.31647 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.779, "high": 0.785, "low": 0.777, "close": 0.777, "volume": 84544.51, "close_time": 1766221199999, "quote_volume": 66107.32037, "trades": 469, "taker_buy_base": 40798.87, "taker_buy_quote": 31916.53425 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.777, "high": 0.781, "low": 0.774, "close": 0.775, "volume": 41654.48, "close_time": 1766224799999, "quote_volume": 32423.85894, "trades": 296, "taker_buy_base": 14919.19, "taker_buy_quote": 11617.11867 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.776, "high": 0.778, "low": 0.768, "close": 0.768, "volume": 51385.78, "close_time": 1766228399999, "quote_volume": 39644.87796, "trades": 436, "taker_buy_base": 25400.3, "taker_buy_quote": 19600.32524 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.769, "high": 0.782, "low": 0.768, "close": 0.781, "volume": 90793.91, "close_time": 1766231999999, "quote_volume": 70354.05954, "trades": 430, "taker_buy_base": 46616.73, "taker_buy_quote": 36078.13482 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.781, "high": 0.781, "low": 0.773, "close": 0.776, "volume": 64828.59, "close_time": 1766235599999, "quote_volume": 50345.73497, "trades": 507, "taker_buy_base": 25279.7, "taker_buy_quote": 19639.26235 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.776, "high": 0.778, "low": 0.77, "close": 0.774, "volume": 77063.68, "close_time": 1766239199999, "quote_volume": 59606.78606, "trades": 610, "taker_buy_base": 30410.59, "taker_buy_quote": 23522.45515 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.774, "high": 0.807, "low": 0.769, "close": 0.794, "volume": 421957.12, "close_time": 1766242799999, "quote_volume": 333015.43026, "trades": 1512, "taker_buy_base": 236897.18, "taker_buy_quote": 186982.41537 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.794, "high": 0.797, "low": 0.785, "close": 0.787, "volume": 248710.11, "close_time": 1766246399999, "quote_volume": 196685.69651, "trades": 1006, "taker_buy_base": 140055.38, "taker_buy_quote": 110826.31933 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.787, "high": 0.805, "low": 0.786, "close": 0.795, "volume": 281101.53, "close_time": 1766249999999, "quote_volume": 224311.10044, "trades": 1143, "taker_buy_base": 177581.38, "taker_buy_quote": 141703.29921 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.795, "high": 0.805, "low": 0.792, "close": 0.801, "volume": 172525.63, "close_time": 1766253599999, "quote_volume": 137742.82663, "trades": 567, "taker_buy_base": 92045.82, "taker_buy_quote": 73405.30387 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.802, "high": 0.809, "low": 0.799, "close": 0.808, "volume": 220113.82, "close_time": 1766257199999, "quote_volume": 177012.47993, "trades": 987, "taker_buy_base": 109821.7, "taker_buy_quote": 88263.65564 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.808, "high": 0.814, "low": 0.804, "close": 0.809, "volume": 226840.29, "close_time": 1766260799999, "quote_volume": 183543.48472, "trades": 924, "taker_buy_base": 137088.01, "taker_buy_quote": 110887.99654 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.807, "high": 0.809, "low": 0.792, "close": 0.803, "volume": 394503.64, "close_time": 1766264399999, "quote_volume": 316163.61529, "trades": 1264, "taker_buy_base": 239958.4, "taker_buy_quote": 192100.78989 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.804, "high": 0.821, "low": 0.789, "close": 0.797, "volume": 996533.38, "close_time": 1766267999999, "quote_volume": 802398.16114, "trades": 3002, "taker_buy_base": 617957.7, "taker_buy_quote": 497749.76291 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.797, "high": 0.81, "low": 0.794, "close": 0.808, "volume": 339040.23, "close_time": 1766271599999, "quote_volume": 272540.96903, "trades": 895, "taker_buy_base": 182204.89, "taker_buy_quote": 146348.72225 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.808, "high": 0.809, "low": 0.8, "close": 0.803, "volume": 126302.5, "close_time": 1766275199999, "quote_volume": 101637.84078, "trades": 417, "taker_buy_base": 75145.17, "taker_buy_quote": 60463.23276 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.803, "high": 0.803, "low": 0.787, "close": 0.788, "volume": 111040.74, "close_time": 1766278799999, "quote_volume": 88129.98369, "trades": 528, "taker_buy_base": 53544.68, "taker_buy_quote": 42514.59109 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.788, "high": 0.789, "low": 0.78, "close": 0.78, "volume": 170182.05, "close_time": 1766282399999, "quote_volume": 133565.42301, "trades": 654, "taker_buy_base": 54049.32, "taker_buy_quote": 42420.78171 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.779, "high": 0.783, "low": 0.776, "close": 0.78, "volume": 137329.99, "close_time": 1766285999999, "quote_volume": 107098.79973, "trades": 430, "taker_buy_base": 63351.73, "taker_buy_quote": 49382.93237 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.78, "high": 0.784, "low": 0.779, "close": 0.783, "volume": 62731.2, "close_time": 1766289599999, "quote_volume": 49090.51236, "trades": 279, "taker_buy_base": 35907.24, "taker_buy_quote": 28104.55149 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.782, "high": 0.787, "low": 0.78, "close": 0.783, "volume": 87147.17, "close_time": 1766293199999, "quote_volume": 68291.72152, "trades": 398, "taker_buy_base": 34668.8, "taker_buy_quote": 27183.98529 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.783, "high": 0.786, "low": 0.778, "close": 0.779, "volume": 76495.5, "close_time": 1766296799999, "quote_volume": 59743.16305, "trades": 537, "taker_buy_base": 40048.4, "taker_buy_quote": 31281.7601 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.779, "high": 0.783, "low": 0.777, "close": 0.782, "volume": 183344.8, "close_time": 1766300399999, "quote_volume": 143067.50789, "trades": 534, "taker_buy_base": 122401.93, "taker_buy_quote": 95521.30918 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.782, "high": 0.803, "low": 0.772, "close": 0.782, "volume": 728077.37, "close_time": 1766303999999, "quote_volume": 574376.30625, "trades": 2201, "taker_buy_base": 434811.71, "taker_buy_quote": 343229.35052 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.782, "high": 0.797, "low": 0.782, "close": 0.793, "volume": 517499.3, "close_time": 1766307599999, "quote_volume": 409047.91004, "trades": 1209, "taker_buy_base": 364487.35, "taker_buy_quote": 287953.92889 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.794, "high": 0.8, "low": 0.792, "close": 0.793, "volume": 127072.18, "close_time": 1766311199999, "quote_volume": 101046.09778, "trades": 635, "taker_buy_base": 79227.52, "taker_buy_quote": 63001.22969 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.794, "high": 0.797, "low": 0.79, "close": 0.794, "volume": 114904.3, "close_time": 1766314799999, "quote_volume": 91134.77887, "trades": 616, "taker_buy_base": 46448.99, "taker_buy_quote": 36857.57208 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.794, "high": 0.796, "low": 0.79, "close": 0.792, "volume": 51314.94, "close_time": 1766318399999, "quote_volume": 40686.62606, "trades": 303, "taker_buy_base": 24701.4, "taker_buy_quote": 19606.07828 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.791, "high": 0.816, "low": 0.791, "close": 0.796, "volume": 510528.88, "close_time": 1766321999999, "quote_volume": 411104.89564, "trades": 2212, "taker_buy_base": 248991.61, "taker_buy_quote": 200296.82838 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.795, "high": 0.796, "low": 0.764, "close": 0.767, "volume": 471133.36, "close_time": 1766325599999, "quote_volume": 366627.34834, "trades": 1954, "taker_buy_base": 196085.78, "taker_buy_quote": 152708.55893 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.767, "high": 0.777, "low": 0.762, "close": 0.773, "volume": 109568.43, "close_time": 1766329199999, "quote_volume": 84221.70078, "trades": 503, "taker_buy_base": 38629.24, "taker_buy_quote": 29746.51958 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.772, "high": 0.782, "low": 0.77, "close": 0.775, "volume": 210970.81, "close_time": 1766332799999, "quote_volume": 163534.59678, "trades": 994, "taker_buy_base": 106187.24, "taker_buy_quote": 82382.87494 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.774, "high": 0.777, "low": 0.771, "close": 0.774, "volume": 54912.22, "close_time": 1766336399999, "quote_volume": 42466.22344, "trades": 340, "taker_buy_base": 21578.06, "taker_buy_quote": 16701.8247 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.774, "high": 0.779, "low": 0.767, "close": 0.767, "volume": 101000.25, "close_time": 1766339999999, "quote_volume": 78018.66488, "trades": 494, "taker_buy_base": 49744.95, "taker_buy_quote": 38443.85497 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.766, "high": 0.772, "low": 0.762, "close": 0.771, "volume": 241216.26, "close_time": 1766343599999, "quote_volume": 184625.33054, "trades": 781, "taker_buy_base": 99998.56, "taker_buy_quote": 76618.54276 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.772, "high": 0.777, "low": 0.771, "close": 0.775, "volume": 35065.66, "close_time": 1766347199999, "quote_volume": 27140.3323, "trades": 241, "taker_buy_base": 18006.76, "taker_buy_quote": 13937.96302 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.774, "high": 0.774, "low": 0.765, "close": 0.767, "volume": 52300.56, "close_time": 1766350799999, "quote_volume": 40186.19482, "trades": 283, "taker_buy_base": 11708.84, "taker_buy_quote": 8992.66019 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.767, "high": 0.768, "low": 0.757, "close": 0.762, "volume": 170669.79, "close_time": 1766354399999, "quote_volume": 130000.47186, "trades": 644, "taker_buy_base": 53051.06, "taker_buy_quote": 40423.80235 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.761, "high": 0.767, "low": 0.759, "close": 0.767, "volume": 40220.47, "close_time": 1766357999999, "quote_volume": 30633.69941, "trades": 172, "taker_buy_base": 22898.28, "taker_buy_quote": 17441.4804 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.768, "high": 0.777, "low": 0.766, "close": 0.774, "volume": 64156.74, "close_time": 1766361599999, "quote_volume": 49534.06332, "trades": 317, "taker_buy_base": 24758.06, "taker_buy_quote": 19125.97613 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.774, "high": 0.784, "low": 0.765, "close": 0.765, "volume": 183921.69, "close_time": 1766365199999, "quote_volume": 142041.82966, "trades": 827, "taker_buy_base": 91111.99, "taker_buy_quote": 70315.2703 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.765, "high": 0.775, "low": 0.764, "close": 0.768, "volume": 106157.84, "close_time": 1766368799999, "quote_volume": 81582.74242, "trades": 532, "taker_buy_base": 44017.06, "taker_buy_quote": 33829.36003 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.767, "high": 0.768, "low": 0.752, "close": 0.761, "volume": 325467.53, "close_time": 1766372399999, "quote_volume": 246784.66371, "trades": 1216, "taker_buy_base": 142649.43, "taker_buy_quote": 108128.22403 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.762, "high": 0.777, "low": 0.759, "close": 0.777, "volume": 113065.43, "close_time": 1766375999999, "quote_volume": 86892.9159, "trades": 477, "taker_buy_base": 44911.56, "taker_buy_quote": 34510.81469 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.777, "high": 0.801, "low": 0.777, "close": 0.796, "volume": 193613.92, "close_time": 1766379599999, "quote_volume": 152827.21533, "trades": 736, "taker_buy_base": 85624.78, "taker_buy_quote": 67633.91458 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.797, "high": 0.806, "low": 0.79, "close": 0.797, "volume": 354078.76, "close_time": 1766383199999, "quote_volume": 282436.70049, "trades": 1495, "taker_buy_base": 133595.1, "taker_buy_quote": 106590.99466 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.798, "high": 0.807, "low": 0.796, "close": 0.804, "volume": 299122.5, "close_time": 1766386799999, "quote_volume": 240188.01314, "trades": 1236, "taker_buy_base": 134178.75, "taker_buy_quote": 107749.90518 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.804, "high": 0.825, "low": 0.803, "close": 0.822, "volume": 670815.2, "close_time": 1766390399999, "quote_volume": 546867.4206, "trades": 2529, "taker_buy_base": 276470.41, "taker_buy_quote": 225391.84073 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.821, "high": 0.854, "low": 0.82, "close": 0.846, "volume": 1126169.39, "close_time": 1766393999999, "quote_volume": 942731.24868, "trades": 5942, "taker_buy_base": 545529.63, "taker_buy_quote": 456727.39148 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.845, "high": 0.849, "low": 0.82, "close": 0.834, "volume": 488667.86, "close_time": 1766397599999, "quote_volume": 406562.22533, "trades": 2227, "taker_buy_base": 251852.78, "taker_buy_quote": 209263.51725 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.835, "high": 0.89, "low": 0.833, "close": 0.851, "volume": 1557513.43, "close_time": 1766401199999, "quote_volume": 1346314.51129, "trades": 9895, "taker_buy_base": 755499.8, "taker_buy_quote": 653627.39183 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.85, "high": 0.856, "low": 0.838, "close": 0.851, "volume": 343835.83, "close_time": 1766404799999, "quote_volume": 291828.82053, "trades": 1801, "taker_buy_base": 135612.24, "taker_buy_quote": 115258.42036 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.851, "high": 0.854, "low": 0.826, "close": 0.827, "volume": 423590.66, "close_time": 1766408399999, "quote_volume": 356611.99369, "trades": 2165, "taker_buy_base": 176428.52, "taker_buy_quote": 148661.86087 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.827, "high": 0.842, "low": 0.825, "close": 0.832, "volume": 188990.27, "close_time": 1766411999999, "quote_volume": 157357.77304, "trades": 944, "taker_buy_base": 89628.0, "taker_buy_quote": 74654.81169 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.831, "high": 0.842, "low": 0.828, "close": 0.831, "volume": 153025.34, "close_time": 1766415599999, "quote_volume": 127776.05205, "trades": 908, "taker_buy_base": 76185.31, "taker_buy_quote": 63632.52625 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.831, "high": 0.831, "low": 0.815, "close": 0.824, "volume": 168791.47, "close_time": 1766419199999, "quote_volume": 138735.00333, "trades": 1067, "taker_buy_base": 57616.01, "taker_buy_quote": 47333.78725 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.823, "high": 0.828, "low": 0.819, "close": 0.825, "volume": 275294.32, "close_time": 1766422799999, "quote_volume": 226400.21144, "trades": 1410, "taker_buy_base": 150099.03, "taker_buy_quote": 123507.97071 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.826, "high": 0.832, "low": 0.823, "close": 0.826, "volume": 78278.31, "close_time": 1766426399999, "quote_volume": 64827.5612, "trades": 470, "taker_buy_base": 35041.99, "taker_buy_quote": 29008.32603 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.825, "high": 0.833, "low": 0.822, "close": 0.825, "volume": 103243.62, "close_time": 1766429999999, "quote_volume": 85377.29514, "trades": 845, "taker_buy_base": 44105.39, "taker_buy_quote": 36487.69518 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.825, "high": 0.825, "low": 0.815, "close": 0.82, "volume": 145343.1, "close_time": 1766433599999, "quote_volume": 119181.5502, "trades": 577, "taker_buy_base": 53856.94, "taker_buy_quote": 44215.76139 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.819, "high": 0.821, "low": 0.807, "close": 0.809, "volume": 107215.44, "close_time": 1766437199999, "quote_volume": 87287.99896, "trades": 598, "taker_buy_base": 63559.28, "taker_buy_quote": 51758.9223 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.808, "high": 0.814, "low": 0.805, "close": 0.811, "volume": 113086.27, "close_time": 1766440799999, "quote_volume": 91631.4877, "trades": 491, "taker_buy_base": 60150.51, "taker_buy_quote": 48729.26739 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.81, "high": 0.828, "low": 0.809, "close": 0.823, "volume": 148527.58, "close_time": 1766444399999, "quote_volume": 121949.95503, "trades": 532, "taker_buy_base": 87327.93, "taker_buy_quote": 71622.55825 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.822, "high": 0.823, "low": 0.812, "close": 0.823, "volume": 117498.26, "close_time": 1766447999999, "quote_volume": 95918.91183, "trades": 530, "taker_buy_base": 63874.82, "taker_buy_quote": 52139.15129 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.823, "high": 0.823, "low": 0.805, "close": 0.812, "volume": 99904.92, "close_time": 1766451599999, "quote_volume": 81037.53929, "trades": 552, "taker_buy_base": 45403.26, "taker_buy_quote": 36822.11603 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.812, "high": 0.815, "low": 0.798, "close": 0.804, "volume": 100721.72, "close_time": 1766455199999, "quote_volume": 80975.16277, "trades": 707, "taker_buy_base": 54571.69, "taker_buy_quote": 43833.86112 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.803, "high": 0.816, "low": 0.801, "close": 0.815, "volume": 136009.47, "close_time": 1766458799999, "quote_volume": 109742.34987, "trades": 601, "taker_buy_base": 78961.77, "taker_buy_quote": 63737.32428 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.814, "high": 0.817, "low": 0.803, "close": 0.804, "volume": 115724.27, "close_time": 1766462399999, "quote_volume": 93599.32638, "trades": 512, "taker_buy_base": 51065.02, "taker_buy_quote": 41294.37085 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.805, "high": 0.805, "low": 0.79, "close": 0.797, "volume": 135811.09, "close_time": 1766465999999, "quote_volume": 108408.37878, "trades": 711, "taker_buy_base": 62007.99, "taker_buy_quote": 49540.02996 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.796, "high": 0.8, "low": 0.793, "close": 0.794, "volume": 69025.61, "close_time": 1766469599999, "quote_volume": 54964.60198, "trades": 446, "taker_buy_base": 37247.13, "taker_buy_quote": 29650.74449 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.794, "high": 0.796, "low": 0.788, "close": 0.788, "volume": 122689.06, "close_time": 1766473199999, "quote_volume": 96935.84858, "trades": 777, "taker_buy_base": 62130.16, "taker_buy_quote": 49100.46429 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.788, "high": 0.801, "low": 0.786, "close": 0.795, "volume": 83274.72, "close_time": 1766476799999, "quote_volume": 65935.14958, "trades": 354, "taker_buy_base": 37756.53, "taker_buy_quote": 29968.05984 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.796, "high": 0.804, "low": 0.79, "close": 0.794, "volume": 159141.63, "close_time": 1766480399999, "quote_volume": 126917.17583, "trades": 762, "taker_buy_base": 77144.2, "taker_buy_quote": 61495.27932 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.795, "high": 0.799, "low": 0.788, "close": 0.791, "volume": 57500.36, "close_time": 1766483999999, "quote_volume": 45528.47182, "trades": 397, "taker_buy_base": 32554.64, "taker_buy_quote": 25791.38015 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.791, "high": 0.803, "low": 0.79, "close": 0.8, "volume": 50612.49, "close_time": 1766487599999, "quote_volume": 40367.66071, "trades": 345, "taker_buy_base": 25794.11, "taker_buy_quote": 20578.67649 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.802, "high": 0.808, "low": 0.8, "close": 0.806, "volume": 85989.98, "close_time": 1766491199999, "quote_volume": 69176.03367, "trades": 412, "taker_buy_base": 41179.13, "taker_buy_quote": 33147.85637 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.806, "high": 0.806, "low": 0.79, "close": 0.796, "volume": 137738.78, "close_time": 1766494799999, "quote_volume": 109681.42285, "trades": 561, "taker_buy_base": 63283.41, "taker_buy_quote": 50355.23318 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.796, "high": 0.8, "low": 0.791, "close": 0.796, "volume": 90737.63, "close_time": 1766498399999, "quote_volume": 72193.00071, "trades": 627, "taker_buy_base": 37236.49, "taker_buy_quote": 29619.57274 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.795, "high": 0.8, "low": 0.792, "close": 0.799, "volume": 135568.42, "close_time": 1766501999999, "quote_volume": 107931.91448, "trades": 788, "taker_buy_base": 64995.12, "taker_buy_quote": 51726.93675 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.799, "high": 0.813, "low": 0.796, "close": 0.809, "volume": 120381.49, "close_time": 1766505599999, "quote_volume": 96923.18943, "trades": 654, "taker_buy_base": 60041.49, "taker_buy_quote": 48351.21508 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.809, "high": 0.815, "low": 0.802, "close": 0.808, "volume": 96538.93, "close_time": 1766509199999, "quote_volume": 78128.61139, "trades": 511, "taker_buy_base": 32382.47, "taker_buy_quote": 26211.57255 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.809, "high": 0.81, "low": 0.8, "close": 0.801, "volume": 77731.18, "close_time": 1766512799999, "quote_volume": 62619.1168, "trades": 333, "taker_buy_base": 30963.55, "taker_buy_quote": 24927.78827 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.801, "high": 0.813, "low": 0.801, "close": 0.81, "volume": 35649.64, "close_time": 1766516399999, "quote_volume": 28840.70538, "trades": 285, "taker_buy_base": 23743.93, "taker_buy_quote": 19203.72012 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.809, "high": 0.809, "low": 0.801, "close": 0.805, "volume": 56975.18, "close_time": 1766519999999, "quote_volume": 45813.34757, "trades": 257, "taker_buy_base": 27701.88, "taker_buy_quote": 22287.89599 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.805, "high": 0.81, "low": 0.803, "close": 0.805, "volume": 35999.83, "close_time": 1766523599999, "quote_volume": 29010.58327, "trades": 176, "taker_buy_base": 18502.89, "taker_buy_quote": 14915.46027 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.804, "high": 0.806, "low": 0.802, "close": 0.804, "volume": 85707.52, "close_time": 1766527199999, "quote_volume": 68946.09867, "trades": 165, "taker_buy_base": 61159.06, "taker_buy_quote": 49209.24895 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.804, "high": 0.805, "low": 0.797, "close": 0.8, "volume": 46449.83, "close_time": 1766530799999, "quote_volume": 37197.95065, "trades": 136, "taker_buy_base": 17070.07, "taker_buy_quote": 13670.93778 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.8, "high": 0.805, "low": 0.799, "close": 0.803, "volume": 37795.86, "close_time": 1766534399999, "quote_volume": 30322.04647, "trades": 167, "taker_buy_base": 17305.63, "taker_buy_quote": 13885.44991 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.803, "high": 0.804, "low": 0.794, "close": 0.796, "volume": 164305.34, "close_time": 1766537999999, "quote_volume": 130934.71022, "trades": 403, "taker_buy_base": 58954.61, "taker_buy_quote": 46976.75451 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.798, "high": 0.804, "low": 0.79, "close": 0.793, "volume": 90852.64, "close_time": 1766541599999, "quote_volume": 72481.14192, "trades": 344, "taker_buy_base": 37140.15, "taker_buy_quote": 29635.24524 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.791, "high": 0.792, "low": 0.781, "close": 0.781, "volume": 86580.26, "close_time": 1766545199999, "quote_volume": 68005.30148, "trades": 373, "taker_buy_base": 29680.43, "taker_buy_quote": 23280.78301 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.781, "high": 0.798, "low": 0.778, "close": 0.796, "volume": 98537.1, "close_time": 1766548799999, "quote_volume": 77711.14426, "trades": 387, "taker_buy_base": 56824.93, "taker_buy_quote": 44868.7977 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.796, "high": 0.804, "low": 0.792, "close": 0.793, "volume": 69480.43, "close_time": 1766552399999, "quote_volume": 55427.28242, "trades": 282, "taker_buy_base": 33223.35, "taker_buy_quote": 26528.93209 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.793, "high": 0.795, "low": 0.786, "close": 0.792, "volume": 61144.0, "close_time": 1766555999999, "quote_volume": 48336.22109, "trades": 360, "taker_buy_base": 34896.81, "taker_buy_quote": 27605.70657 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.791, "high": 0.795, "low": 0.79, "close": 0.791, "volume": 62980.4, "close_time": 1766559599999, "quote_volume": 49931.04906, "trades": 712, "taker_buy_base": 38127.87, "taker_buy_quote": 30235.78624 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.79, "high": 0.792, "low": 0.787, "close": 0.787, "volume": 49670.43, "close_time": 1766563199999, "quote_volume": 39188.90047, "trades": 262, "taker_buy_base": 25357.22, "taker_buy_quote": 20013.16143 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.787, "high": 0.789, "low": 0.781, "close": 0.782, "volume": 62070.45, "close_time": 1766566799999, "quote_volume": 48768.69736, "trades": 402, "taker_buy_base": 35873.44, "taker_buy_quote": 28194.05922 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.783, "high": 0.789, "low": 0.783, "close": 0.788, "volume": 42586.13, "close_time": 1766570399999, "quote_volume": 33457.74184, "trades": 216, "taker_buy_base": 20629.88, "taker_buy_quote": 16213.9835 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.788, "high": 0.802, "low": 0.788, "close": 0.799, "volume": 45208.47, "close_time": 1766573999999, "quote_volume": 35950.8491, "trades": 449, "taker_buy_base": 27058.13, "taker_buy_quote": 21497.37415 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.799, "high": 0.804, "low": 0.794, "close": 0.802, "volume": 79862.56, "close_time": 1766577599999, "quote_volume": 63794.27666, "trades": 722, "taker_buy_base": 35875.66, "taker_buy_quote": 28662.2298 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.801, "high": 0.805, "low": 0.796, "close": 0.799, "volume": 75901.41, "close_time": 1766581199999, "quote_volume": 60798.24691, "trades": 452, "taker_buy_base": 35371.0, "taker_buy_quote": 28308.12689 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.799, "high": 0.807, "low": 0.798, "close": 0.802, "volume": 169967.25, "close_time": 1766584799999, "quote_volume": 136453.05937, "trades": 712, "taker_buy_base": 100266.94, "taker_buy_quote": 80502.09568 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.802, "high": 0.807, "low": 0.792, "close": 0.797, "volume": 200637.47, "close_time": 1766588399999, "quote_volume": 160818.98259, "trades": 864, "taker_buy_base": 95864.47, "taker_buy_quote": 76751.03808 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.796, "high": 0.802, "low": 0.795, "close": 0.796, "volume": 63424.53, "close_time": 1766591999999, "quote_volume": 50599.13685, "trades": 245, "taker_buy_base": 38910.46, "taker_buy_quote": 31039.47915 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.796, "high": 0.803, "low": 0.794, "close": 0.799, "volume": 159278.02, "close_time": 1766595599999, "quote_volume": 127110.86095, "trades": 529, "taker_buy_base": 90052.24, "taker_buy_quote": 71887.05803 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.8, "high": 0.8, "low": 0.794, "close": 0.794, "volume": 59387.25, "close_time": 1766599199999, "quote_volume": 47344.43063, "trades": 202, "taker_buy_base": 39989.29, "taker_buy_quote": 31899.96191 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.795, "high": 0.796, "low": 0.788, "close": 0.792, "volume": 77535.88, "close_time": 1766602799999, "quote_volume": 61363.14233, "trades": 337, "taker_buy_base": 50013.31, "taker_buy_quote": 39577.5307 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.792, "high": 0.794, "low": 0.791, "close": 0.794, "volume": 47212.19, "close_time": 1766606399999, "quote_volume": 37415.82573, "trades": 141, "taker_buy_base": 31399.65, "taker_buy_quote": 24885.2904 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.796, "high": 0.796, "low": 0.789, "close": 0.79, "volume": 54883.51, "close_time": 1766609999999, "quote_volume": 43486.5538, "trades": 225, "taker_buy_base": 36012.15, "taker_buy_quote": 28544.10604 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.791, "high": 0.794, "low": 0.787, "close": 0.791, "volume": 42979.67, "close_time": 1766613599999, "quote_volume": 33959.63909, "trades": 243, "taker_buy_base": 28766.28, "taker_buy_quote": 22739.55314 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.792, "high": 0.797, "low": 0.791, "close": 0.796, "volume": 32595.6, "close_time": 1766617199999, "quote_volume": 25908.61416, "trades": 130, "taker_buy_base": 18118.65, "taker_buy_quote": 14403.93146 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.798, "high": 0.801, "low": 0.795, "close": 0.801, "volume": 48492.3, "close_time": 1766620799999, "quote_volume": 38678.53114, "trades": 147, "taker_buy_base": 17098.43, "taker_buy_quote": 13651.90242 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.803, "high": 0.894, "low": 0.803, "close": 0.878, "volume": 1967293.15, "close_time": 1766624399999, "quote_volume": 1685837.27996, "trades": 9164, "taker_buy_base": 1081069.67, "taker_buy_quote": 926167.75707 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.877, "high": 0.882, "low": 0.851, "close": 0.855, "volume": 888083.41, "close_time": 1766627999999, "quote_volume": 765663.69782, "trades": 2321, "taker_buy_base": 569420.39, "taker_buy_quote": 489965.69225 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.854, "high": 0.868, "low": 0.853, "close": 0.86, "volume": 647863.84, "close_time": 1766631599999, "quote_volume": 556896.03765, "trades": 1779, "taker_buy_base": 419838.33, "taker_buy_quote": 360682.82733 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.86, "high": 0.865, "low": 0.85, "close": 0.856, "volume": 171980.75, "close_time": 1766635199999, "quote_volume": 147185.51401, "trades": 557, "taker_buy_base": 58352.59, "taker_buy_quote": 49943.09685 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.856, "high": 0.857, "low": 0.846, "close": 0.847, "volume": 294247.54, "close_time": 1766638799999, "quote_volume": 250290.91564, "trades": 1319, "taker_buy_base": 184130.04, "taker_buy_quote": 156674.90882 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.847, "high": 0.848, "low": 0.839, "close": 0.848, "volume": 88212.96, "close_time": 1766642399999, "quote_volume": 74330.33327, "trades": 490, "taker_buy_base": 41731.06, "taker_buy_quote": 35201.6503 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.847, "high": 0.86, "low": 0.847, "close": 0.858, "volume": 194967.24, "close_time": 1766645999999, "quote_volume": 166343.07503, "trades": 717, "taker_buy_base": 89283.46, "taker_buy_quote": 76248.17291 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.857, "high": 0.87, "low": 0.848, "close": 0.866, "volume": 220932.75, "close_time": 1766649599999, "quote_volume": 190456.9344, "trades": 775, "taker_buy_base": 109990.19, "taker_buy_quote": 94821.54161 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.866, "high": 0.878, "low": 0.855, "close": 0.867, "volume": 309100.45, "close_time": 1766653199999, "quote_volume": 268115.9326, "trades": 1183, "taker_buy_base": 171147.55, "taker_buy_quote": 148600.32585 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.867, "high": 0.883, "low": 0.863, "close": 0.871, "volume": 211008.04, "close_time": 1766656799999, "quote_volume": 184195.44529, "trades": 962, "taker_buy_base": 111042.34, "taker_buy_quote": 96950.53139 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.871, "high": 0.88, "low": 0.863, "close": 0.87, "volume": 265528.05, "close_time": 1766660399999, "quote_volume": 231020.7594, "trades": 1005, "taker_buy_base": 128597.31, "taker_buy_quote": 111912.75181 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.869, "high": 1.167, "low": 0.867, "close": 1.058, "volume": 3999015.86, "close_time": 1766663999999, "quote_volume": 4078605.77617, "trades": 33918, "taker_buy_base": 2080084.94, "taker_buy_quote": 2110769.96724 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.057, "high": 1.245, "low": 1.053, "close": 1.14, "volume": 3667012.25, "close_time": 1766667599999, "quote_volume": 4164447.75229, "trades": 31578, "taker_buy_base": 1771835.94, "taker_buy_quote": 2009414.89419 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.137, "high": 1.191, "low": 1.034, "close": 1.065, "volume": 2193027.94, "close_time": 1766671199999, "quote_volume": 2408410.45849, "trades": 16741, "taker_buy_base": 1069341.2, "taker_buy_quote": 1173908.04239 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.063, "high": 1.091, "low": 1.033, "close": 1.035, "volume": 979325.46, "close_time": 1766674799999, "quote_volume": 1036380.37913, "trades": 7637, "taker_buy_base": 476389.5, "taker_buy_quote": 505041.48641 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.034, "high": 1.06, "low": 1.022, "close": 1.031, "volume": 688224.74, "close_time": 1766678399999, "quote_volume": 715027.77923, "trades": 5370, "taker_buy_base": 282892.99, "taker_buy_quote": 294021.56431 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.029, "high": 1.058, "low": 0.989, "close": 1.026, "volume": 1175456.93, "close_time": 1766681999999, "quote_volume": 1202469.65637, "trades": 7207, "taker_buy_base": 508271.08, "taker_buy_quote": 520733.22831 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.024, "high": 1.053, "low": 1.021, "close": 1.039, "volume": 375786.44, "close_time": 1766685599999, "quote_volume": 389699.95115, "trades": 2239, "taker_buy_base": 225867.82, "taker_buy_quote": 234276.28044 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.039, "high": 1.066, "low": 1.025, "close": 1.052, "volume": 612483.62, "close_time": 1766689199999, "quote_volume": 640539.42556, "trades": 3544, "taker_buy_base": 347246.06, "taker_buy_quote": 363571.50479 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.053, "high": 1.087, "low": 1.046, "close": 1.077, "volume": 578351.46, "close_time": 1766692799999, "quote_volume": 617906.01001, "trades": 3871, "taker_buy_base": 311617.32, "taker_buy_quote": 333211.0328 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.076, "high": 1.09, "low": 1.056, "close": 1.068, "volume": 491204.98, "close_time": 1766696399999, "quote_volume": 527557.66192, "trades": 3211, "taker_buy_base": 206351.24, "taker_buy_quote": 221710.72044 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.067, "high": 1.072, "low": 1.044, "close": 1.059, "volume": 383328.65, "close_time": 1766699999999, "quote_volume": 406386.85782, "trades": 2640, "taker_buy_base": 161591.31, "taker_buy_quote": 171389.65223 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.059, "high": 1.073, "low": 1.037, "close": 1.049, "volume": 277436.09, "close_time": 1766703599999, "quote_volume": 293196.47894, "trades": 1746, "taker_buy_base": 122750.62, "taker_buy_quote": 129665.141 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.048, "high": 1.051, "low": 1.026, "close": 1.044, "volume": 372384.27, "close_time": 1766707199999, "quote_volume": 386727.1395, "trades": 2230, "taker_buy_base": 177064.54, "taker_buy_quote": 183936.44264 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.043, "high": 1.229, "low": 1.041, "close": 1.122, "volume": 4407895.66, "close_time": 1766710799999, "quote_volume": 4988953.58051, "trades": 24404, "taker_buy_base": 2251773.46, "taker_buy_quote": 2550052.62069 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.122, "high": 1.206, "low": 1.097, "close": 1.158, "volume": 1715565.28, "close_time": 1766714399999, "quote_volume": 1979881.33784, "trades": 10051, "taker_buy_base": 866103.32, "taker_buy_quote": 1000305.36207 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.158, "high": 1.186, "low": 1.115, "close": 1.154, "volume": 1074460.57, "close_time": 1766717999999, "quote_volume": 1236157.51389, "trades": 7577, "taker_buy_base": 477483.61, "taker_buy_quote": 550224.11031 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.157, "high": 1.188, "low": 1.148, "close": 1.167, "volume": 781184.43, "close_time": 1766721599999, "quote_volume": 910175.22361, "trades": 5056, "taker_buy_base": 357818.95, "taker_buy_quote": 417020.24144 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.167, "high": 1.22, "low": 1.151, "close": 1.182, "volume": 1380374.26, "close_time": 1766725199999, "quote_volume": 1637826.03204, "trades": 9298, "taker_buy_base": 686628.3, "taker_buy_quote": 814828.46894 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.182, "high": 1.184, "low": 1.128, "close": 1.132, "volume": 878047.3, "close_time": 1766728799999, "quote_volume": 1017594.58796, "trades": 5474, "taker_buy_base": 458448.32, "taker_buy_quote": 531620.69205 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.131, "high": 1.142, "low": 1.025, "close": 1.06, "volume": 1473945.28, "close_time": 1766732399999, "quote_volume": 1604674.29689, "trades": 9267, "taker_buy_base": 700358.02, "taker_buy_quote": 762352.15144 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.06, "high": 1.098, "low": 1.048, "close": 1.075, "volume": 921152.48, "close_time": 1766735999999, "quote_volume": 985041.93489, "trades": 7286, "taker_buy_base": 448514.19, "taker_buy_quote": 479969.92231 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.072, "high": 1.143, "low": 1.053, "close": 1.072, "volume": 1494623.11, "close_time": 1766739599999, "quote_volume": 1641296.50957, "trades": 10817, "taker_buy_base": 769617.33, "taker_buy_quote": 844705.07239 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.071, "high": 1.106, "low": 1.059, "close": 1.076, "volume": 959852.19, "close_time": 1766743199999, "quote_volume": 1040334.56919, "trades": 5826, "taker_buy_base": 462239.2, "taker_buy_quote": 501146.27363 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.074, "high": 1.095, "low": 1.057, "close": 1.074, "volume": 733379.91, "close_time": 1766746799999, "quote_volume": 787866.59629, "trades": 4304, "taker_buy_base": 325878.01, "taker_buy_quote": 350117.73295 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.073, "high": 1.075, "low": 1.037, "close": 1.042, "volume": 611059.99, "close_time": 1766750399999, "quote_volume": 645687.75509, "trades": 4612, "taker_buy_base": 305882.62, "taker_buy_quote": 323429.43864 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.041, "high": 1.07, "low": 0.993, "close": 1.009, "volume": 1104207.28, "close_time": 1766753999999, "quote_volume": 1135954.81364, "trades": 6779, "taker_buy_base": 530198.57, "taker_buy_quote": 545759.21861 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.008, "high": 1.025, "low": 0.98, "close": 0.981, "volume": 483049.23, "close_time": 1766757599999, "quote_volume": 484500.19599, "trades": 3136, "taker_buy_base": 222907.85, "taker_buy_quote": 224166.13752 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.982, "high": 0.987, "low": 0.958, "close": 0.974, "volume": 429682.18, "close_time": 1766761199999, "quote_volume": 418133.95779, "trades": 3495, "taker_buy_base": 225618.39, "taker_buy_quote": 219709.73448 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.973, "high": 0.974, "low": 0.956, "close": 0.958, "volume": 298165.51, "close_time": 1766764799999, "quote_volume": 287349.0244, "trades": 1773, "taker_buy_base": 140836.01, "taker_buy_quote": 135771.8511 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.957, "high": 0.974, "low": 0.955, "close": 0.961, "volume": 247530.73, "close_time": 1766768399999, "quote_volume": 238078.08759, "trades": 2297, "taker_buy_base": 142840.66, "taker_buy_quote": 137503.55233 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.961, "high": 0.982, "low": 0.954, "close": 0.98, "volume": 319316.6, "close_time": 1766771999999, "quote_volume": 309358.06091, "trades": 2731, "taker_buy_base": 173489.49, "taker_buy_quote": 168375.78658 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.98, "high": 0.984, "low": 0.967, "close": 0.984, "volume": 175474.74, "close_time": 1766775599999, "quote_volume": 171102.10976, "trades": 2057, "taker_buy_base": 90249.1, "taker_buy_quote": 88093.47503 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.982, "high": 0.996, "low": 0.978, "close": 0.979, "volume": 260454.24, "close_time": 1766779199999, "quote_volume": 257251.54614, "trades": 1769, "taker_buy_base": 104701.65, "taker_buy_quote": 103434.17635 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.979, "high": 0.983, "low": 0.973, "close": 0.979, "volume": 146498.16, "close_time": 1766782799999, "quote_volume": 143237.29773, "trades": 920, "taker_buy_base": 68478.9, "taker_buy_quote": 66963.56145 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.978, "high": 0.989, "low": 0.975, "close": 0.976, "volume": 241781.96, "close_time": 1766786399999, "quote_volume": 237524.85539, "trades": 1449, "taker_buy_base": 85170.28, "taker_buy_quote": 83652.51653 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.977, "high": 0.983, "low": 0.969, "close": 0.981, "volume": 87425.25, "close_time": 1766789999999, "quote_volume": 85337.54529, "trades": 502, "taker_buy_base": 37789.96, "taker_buy_quote": 36889.45794 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.982, "high": 1.001, "low": 0.979, "close": 0.997, "volume": 235966.56, "close_time": 1766793599999, "quote_volume": 233351.89276, "trades": 1330, "taker_buy_base": 142841.0, "taker_buy_quote": 141421.30914 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.995, "high": 1.114, "low": 0.985, "close": 1.059, "volume": 1922475.02, "close_time": 1766797199999, "quote_volume": 2034700.79023, "trades": 15302, "taker_buy_base": 963366.08, "taker_buy_quote": 1018230.2868 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.059, "high": 1.059, "low": 1.016, "close": 1.018, "volume": 420082.68, "close_time": 1766800799999, "quote_volume": 436052.89571, "trades": 2697, "taker_buy_base": 180973.89, "taker_buy_quote": 188057.86427 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.018, "high": 1.03, "low": 0.989, "close": 1.001, "volume": 376973.07, "close_time": 1766804399999, "quote_volume": 379375.25466, "trades": 2642, "taker_buy_base": 177746.46, "taker_buy_quote": 179119.0483 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.999, "high": 1.016, "low": 0.986, "close": 0.993, "volume": 205560.74, "close_time": 1766807999999, "quote_volume": 205516.76877, "trades": 1647, "taker_buy_base": 104170.93, "taker_buy_quote": 104272.31219 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.993, "high": 1.021, "low": 0.985, "close": 1.014, "volume": 334020.71, "close_time": 1766811599999, "quote_volume": 334701.32011, "trades": 2177, "taker_buy_base": 198767.94, "taker_buy_quote": 199448.8748 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.013, "high": 1.018, "low": 1.0, "close": 1.002, "volume": 191283.42, "close_time": 1766815199999, "quote_volume": 192494.76587, "trades": 1233, "taker_buy_base": 76109.79, "taker_buy_quote": 76558.87284 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.001, "high": 1.01, "low": 1.0, "close": 1.007, "volume": 126886.09, "close_time": 1766818799999, "quote_volume": 127694.76816, "trades": 955, "taker_buy_base": 54432.99, "taker_buy_quote": 54812.08792 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.007, "high": 1.01, "low": 0.993, "close": 0.996, "volume": 125115.03, "close_time": 1766822399999, "quote_volume": 125726.99988, "trades": 1167, "taker_buy_base": 59328.44, "taker_buy_quote": 59625.95739 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.995, "high": 1.008, "low": 0.993, "close": 0.999, "volume": 118946.57, "close_time": 1766825999999, "quote_volume": 118999.11151, "trades": 1220, "taker_buy_base": 62628.0, "taker_buy_quote": 62662.57686 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.998, "high": 1.021, "low": 0.998, "close": 1.018, "volume": 292227.19, "close_time": 1766829599999, "quote_volume": 295516.94399, "trades": 2653, "taker_buy_base": 159631.2, "taker_buy_quote": 161388.51629 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.017, "high": 1.017, "low": 0.996, "close": 1.007, "volume": 264618.61, "close_time": 1766833199999, "quote_volume": 266222.44914, "trades": 1970, "taker_buy_base": 156032.95, "taker_buy_quote": 157134.30209 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.007, "high": 1.009, "low": 0.977, "close": 0.99, "volume": 295534.51, "close_time": 1766836799999, "quote_volume": 292907.18884, "trades": 2378, "taker_buy_base": 109787.35, "taker_buy_quote": 108670.03383 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.99, "high": 1.007, "low": 0.986, "close": 1.001, "volume": 318519.53, "close_time": 1766840399999, "quote_volume": 318308.09175, "trades": 2183, "taker_buy_base": 101243.48, "taker_buy_quote": 101216.76597 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.001, "high": 1.03, "low": 0.993, "close": 1.021, "volume": 505207.59, "close_time": 1766843999999, "quote_volume": 510597.90191, "trades": 3355, "taker_buy_base": 304861.96, "taker_buy_quote": 308235.78925 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.02, "high": 1.033, "low": 1.014, "close": 1.017, "volume": 433995.43, "close_time": 1766847599999, "quote_volume": 442983.39193, "trades": 2831, "taker_buy_base": 171320.61, "taker_buy_quote": 175055.47214 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.018, "high": 1.02, "low": 1.007, "close": 1.014, "volume": 200856.6, "close_time": 1766851199999, "quote_volume": 203388.5412, "trades": 1584, "taker_buy_base": 80688.03, "taker_buy_quote": 81710.41195 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.013, "high": 1.043, "low": 1.01, "close": 1.021, "volume": 506317.79, "close_time": 1766854799999, "quote_volume": 519539.35015, "trades": 4168, "taker_buy_base": 301750.93, "taker_buy_quote": 309644.7784 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.022, "high": 1.034, "low": 1.013, "close": 1.031, "volume": 291934.34, "close_time": 1766858399999, "quote_volume": 298139.7934, "trades": 2108, "taker_buy_base": 153643.83, "taker_buy_quote": 156928.31552 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.03, "high": 1.033, "low": 1.019, "close": 1.022, "volume": 152308.83, "close_time": 1766861999999, "quote_volume": 156175.09377, "trades": 1377, "taker_buy_base": 77137.29, "taker_buy_quote": 79141.43977 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.021, "high": 1.024, "low": 1.014, "close": 1.02, "volume": 140240.51, "close_time": 1766865599999, "quote_volume": 142944.66555, "trades": 1102, "taker_buy_base": 63194.2, "taker_buy_quote": 64436.03991 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.019, "high": 1.019, "low": 1.007, "close": 1.009, "volume": 167638.59, "close_time": 1766869199999, "quote_volume": 169440.22775, "trades": 1031, "taker_buy_base": 56038.25, "taker_buy_quote": 56649.5496 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.01, "high": 1.015, "low": 0.996, "close": 1.007, "volume": 244599.53, "close_time": 1766872799999, "quote_volume": 245293.8876, "trades": 1165, "taker_buy_base": 147108.21, "taker_buy_quote": 147480.8164 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.007, "high": 1.01, "low": 0.999, "close": 1.006, "volume": 199593.39, "close_time": 1766876399999, "quote_volume": 200480.06229, "trades": 1139, "taker_buy_base": 119704.77, "taker_buy_quote": 120230.01253 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.006, "high": 1.026, "low": 1.002, "close": 1.022, "volume": 413753.64, "close_time": 1766879999999, "quote_volume": 420240.62963, "trades": 2443, "taker_buy_base": 214969.83, "taker_buy_quote": 218417.1247 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.022, "high": 1.022, "low": 0.98, "close": 0.987, "volume": 392885.2, "close_time": 1766883599999, "quote_volume": 390479.37656, "trades": 2428, "taker_buy_base": 180714.59, "taker_buy_quote": 179677.5739 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.988, "high": 0.992, "low": 0.982, "close": 0.988, "volume": 198338.37, "close_time": 1766887199999, "quote_volume": 195620.9584, "trades": 1154, "taker_buy_base": 81804.35, "taker_buy_quote": 80739.46708 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.988, "high": 0.991, "low": 0.977, "close": 0.98, "volume": 237395.24, "close_time": 1766890799999, "quote_volume": 233163.95383, "trades": 1582, "taker_buy_base": 85282.69, "taker_buy_quote": 83834.9767 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.98, "high": 0.983, "low": 0.971, "close": 0.978, "volume": 213127.87, "close_time": 1766894399999, "quote_volume": 208156.84869, "trades": 1272, "taker_buy_base": 80783.89, "taker_buy_quote": 78954.09518 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.978, "high": 0.98, "low": 0.969, "close": 0.974, "volume": 154894.07, "close_time": 1766897999999, "quote_volume": 150928.6719, "trades": 1341, "taker_buy_base": 68632.89, "taker_buy_quote": 66866.63169 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.975, "high": 0.981, "low": 0.971, "close": 0.973, "volume": 118857.27, "close_time": 1766901599999, "quote_volume": 115976.10207, "trades": 1169, "taker_buy_base": 65461.89, "taker_buy_quote": 63908.85033 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.975, "high": 0.983, "low": 0.972, "close": 0.976, "volume": 145815.99, "close_time": 1766905199999, "quote_volume": 142383.07243, "trades": 1155, "taker_buy_base": 73787.34, "taker_buy_quote": 72051.80034 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.976, "high": 0.985, "low": 0.972, "close": 0.98, "volume": 126009.06, "close_time": 1766908799999, "quote_volume": 123363.44558, "trades": 1185, "taker_buy_base": 64544.87, "taker_buy_quote": 63231.18083 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.98, "high": 0.982, "low": 0.968, "close": 0.974, "volume": 266981.2, "close_time": 1766912399999, "quote_volume": 260628.4374, "trades": 1482, "taker_buy_base": 128125.15, "taker_buy_quote": 125107.3879 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.974, "high": 0.981, "low": 0.973, "close": 0.978, "volume": 101240.34, "close_time": 1766915999999, "quote_volume": 98796.01915, "trades": 789, "taker_buy_base": 51025.11, "taker_buy_quote": 49805.06755 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.978, "high": 0.981, "low": 0.974, "close": 0.978, "volume": 90898.13, "close_time": 1766919599999, "quote_volume": 88876.79537, "trades": 640, "taker_buy_base": 50070.75, "taker_buy_quote": 48972.96727 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.978, "high": 0.98, "low": 0.973, "close": 0.98, "volume": 115407.36, "close_time": 1766923199999, "quote_volume": 112613.61603, "trades": 858, "taker_buy_base": 59378.84, "taker_buy_quote": 57928.25969 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.979, "high": 0.979, "low": 0.962, "close": 0.963, "volume": 194734.94, "close_time": 1766926799999, "quote_volume": 188688.00169, "trades": 1353, "taker_buy_base": 83335.06, "taker_buy_quote": 80767.21311 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.963, "high": 0.976, "low": 0.961, "close": 0.971, "volume": 179332.0, "close_time": 1766930399999, "quote_volume": 173605.30315, "trades": 1160, "taker_buy_base": 94940.95, "taker_buy_quote": 91952.70498 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.971, "high": 0.98, "low": 0.967, "close": 0.977, "volume": 130524.66, "close_time": 1766933999999, "quote_volume": 126969.69099, "trades": 985, "taker_buy_base": 71158.7, "taker_buy_quote": 69259.65572 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.976, "high": 0.987, "low": 0.976, "close": 0.981, "volume": 228242.43, "close_time": 1766937599999, "quote_volume": 224199.41679, "trades": 1688, "taker_buy_base": 115745.12, "taker_buy_quote": 113753.36446 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.981, "high": 0.982, "low": 0.966, "close": 0.974, "volume": 132410.89, "close_time": 1766941199999, "quote_volume": 128820.33342, "trades": 944, "taker_buy_base": 63751.61, "taker_buy_quote": 61998.40303 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.973, "high": 0.974, "low": 0.968, "close": 0.971, "volume": 56458.91, "close_time": 1766944799999, "quote_volume": 54802.38086, "trades": 689, "taker_buy_base": 21006.11, "taker_buy_quote": 20401.26676 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.972, "high": 0.974, "low": 0.943, "close": 0.951, "volume": 509125.9, "close_time": 1766948399999, "quote_volume": 485062.94904, "trades": 2290, "taker_buy_base": 222634.96, "taker_buy_quote": 211761.88783 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.952, "high": 0.956, "low": 0.942, "close": 0.945, "volume": 206327.27, "close_time": 1766951999999, "quote_volume": 195537.38216, "trades": 1036, "taker_buy_base": 106922.61, "taker_buy_quote": 101416.87747 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.944, "high": 0.945, "low": 0.936, "close": 0.936, "volume": 167864.61, "close_time": 1766955599999, "quote_volume": 157853.3651, "trades": 962, "taker_buy_base": 80213.71, "taker_buy_quote": 75460.71031 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.937, "high": 0.94, "low": 0.927, "close": 0.935, "volume": 249406.27, "close_time": 1766959199999, "quote_volume": 233114.21609, "trades": 1249, "taker_buy_base": 132201.94, "taker_buy_quote": 123496.53558 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.934, "high": 0.939, "low": 0.93, "close": 0.937, "volume": 151585.05, "close_time": 1766962799999, "quote_volume": 141525.00536, "trades": 654, "taker_buy_base": 53396.22, "taker_buy_quote": 49868.94795 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.938, "high": 0.949, "low": 0.934, "close": 0.946, "volume": 113985.29, "close_time": 1766966399999, "quote_volume": 107342.16697, "trades": 519, "taker_buy_base": 57670.45, "taker_buy_quote": 54366.73903 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.945, "high": 0.95, "low": 0.936, "close": 0.946, "volume": 187348.46, "close_time": 1766969999999, "quote_volume": 176788.93995, "trades": 853, "taker_buy_base": 82014.51, "taker_buy_quote": 77357.451 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.946, "high": 0.973, "low": 0.94, "close": 0.966, "volume": 279810.51, "close_time": 1766973599999, "quote_volume": 267220.71563, "trades": 1261, "taker_buy_base": 148631.57, "taker_buy_quote": 141776.58198 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.967, "high": 1.015, "low": 0.962, "close": 1.0, "volume": 598681.28, "close_time": 1766977199999, "quote_volume": 593341.62478, "trades": 2674, "taker_buy_base": 277361.37, "taker_buy_quote": 275156.81919 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.002, "high": 1.083, "low": 0.997, "close": 1.061, "volume": 1340608.33, "close_time": 1766980799999, "quote_volume": 1400975.98982, "trades": 7079, "taker_buy_base": 690038.12, "taker_buy_quote": 722842.62673 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.061, "high": 1.115, "low": 1.057, "close": 1.071, "volume": 1400778.49, "close_time": 1766984399999, "quote_volume": 1527668.89214, "trades": 9439, "taker_buy_base": 751538.43, "taker_buy_quote": 820243.56771 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.07, "high": 1.128, "low": 1.064, "close": 1.114, "volume": 939679.59, "close_time": 1766987999999, "quote_volume": 1035674.39014, "trades": 5452, "taker_buy_base": 482702.62, "taker_buy_quote": 532547.96162 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.113, "high": 1.122, "low": 1.074, "close": 1.096, "volume": 691995.08, "close_time": 1766991599999, "quote_volume": 754179.26729, "trades": 3784, "taker_buy_base": 294363.07, "taker_buy_quote": 321026.90743 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.095, "high": 1.095, "low": 1.037, "close": 1.052, "volume": 747944.31, "close_time": 1766995199999, "quote_volume": 792320.1298, "trades": 4030, "taker_buy_base": 311033.78, "taker_buy_quote": 329573.19107 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.051, "high": 1.076, "low": 1.043, "close": 1.059, "volume": 598830.62, "close_time": 1766998799999, "quote_volume": 636160.9873, "trades": 3329, "taker_buy_base": 342646.99, "taker_buy_quote": 364170.34754 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.059, "high": 1.134, "low": 1.058, "close": 1.072, "volume": 1515183.83, "close_time": 1767002399999, "quote_volume": 1666187.26925, "trades": 7285, "taker_buy_base": 782804.11, "taker_buy_quote": 861786.23147 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.072, "high": 1.078, "low": 1.058, "close": 1.075, "volume": 459212.64, "close_time": 1767005999999, "quote_volume": 490605.77183, "trades": 2327, "taker_buy_base": 223184.85, "taker_buy_quote": 238473.52893 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.074, "high": 1.1, "low": 1.067, "close": 1.081, "volume": 701968.86, "close_time": 1767009599999, "quote_volume": 761143.74701, "trades": 3164, "taker_buy_base": 377725.24, "taker_buy_quote": 409942.37073 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.08, "high": 1.084, "low": 1.046, "close": 1.055, "volume": 610619.83, "close_time": 1767013199999, "quote_volume": 648753.86611, "trades": 2854, "taker_buy_base": 323384.94, "taker_buy_quote": 343515.99824 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.055, "high": 1.059, "low": 1.047, "close": 1.05, "volume": 206737.06, "close_time": 1767016799999, "quote_volume": 217762.89281, "trades": 1217, "taker_buy_base": 91764.87, "taker_buy_quote": 96674.91258 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.049, "high": 1.058, "low": 1.02, "close": 1.026, "volume": 582116.67, "close_time": 1767020399999, "quote_volume": 602763.11495, "trades": 3402, "taker_buy_base": 271763.73, "taker_buy_quote": 281794.8689 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.026, "high": 1.036, "low": 1.025, "close": 1.026, "volume": 223681.65, "close_time": 1767023999999, "quote_volume": 230295.57889, "trades": 1457, "taker_buy_base": 105558.83, "taker_buy_quote": 108737.46188 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.026, "high": 1.045, "low": 1.023, "close": 1.03, "volume": 280162.08, "close_time": 1767027599999, "quote_volume": 289354.79473, "trades": 1745, "taker_buy_base": 158131.18, "taker_buy_quote": 163287.12161 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.029, "high": 1.033, "low": 1.02, "close": 1.028, "volume": 146036.87, "close_time": 1767031199999, "quote_volume": 150086.46829, "trades": 945, "taker_buy_base": 65785.31, "taker_buy_quote": 67612.13491 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.028, "high": 1.03, "low": 1.013, "close": 1.014, "volume": 151170.18, "close_time": 1767034799999, "quote_volume": 154484.64375, "trades": 687, "taker_buy_base": 68346.05, "taker_buy_quote": 69867.19722 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.015, "high": 1.023, "low": 1.012, "close": 1.019, "volume": 92483.16, "close_time": 1767038399999, "quote_volume": 94191.82999, "trades": 582, "taker_buy_base": 42122.15, "taker_buy_quote": 42917.65323 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.018, "high": 1.018, "low": 1.003, "close": 1.012, "volume": 193767.44, "close_time": 1767041999999, "quote_volume": 195501.81506, "trades": 1193, "taker_buy_base": 91415.95, "taker_buy_quote": 92237.20168 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.012, "high": 1.018, "low": 1.007, "close": 1.007, "volume": 111575.39, "close_time": 1767045599999, "quote_volume": 112945.16831, "trades": 731, "taker_buy_base": 54023.82, "taker_buy_quote": 54702.0353 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.007, "high": 1.021, "low": 1.0, "close": 1.017, "volume": 155207.54, "close_time": 1767049199999, "quote_volume": 156900.99484, "trades": 926, "taker_buy_base": 83813.77, "taker_buy_quote": 84763.9883 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.015, "high": 1.016, "low": 1.002, "close": 1.01, "volume": 153524.29, "close_time": 1767052799999, "quote_volume": 154426.34549, "trades": 1168, "taker_buy_base": 77633.77, "taker_buy_quote": 78084.04359 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.009, "high": 1.015, "low": 0.981, "close": 1.011, "volume": 791668.78, "close_time": 1767056399999, "quote_volume": 787969.86002, "trades": 4257, "taker_buy_base": 404750.5, "taker_buy_quote": 403218.07506 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.01, "high": 1.128, "low": 1.0, "close": 1.024, "volume": 2085543.22, "close_time": 1767059999999, "quote_volume": 2180535.12362, "trades": 13791, "taker_buy_base": 1115005.14, "taker_buy_quote": 1165812.13445 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.024, "high": 1.024, "low": 0.986, "close": 0.993, "volume": 371348.42, "close_time": 1767063599999, "quote_volume": 371102.83638, "trades": 2531, "taker_buy_base": 156719.92, "taker_buy_quote": 156542.65145 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.993, "high": 1.001, "low": 0.982, "close": 0.993, "volume": 321656.18, "close_time": 1767067199999, "quote_volume": 319348.19335, "trades": 1569, "taker_buy_base": 216610.65, "taker_buy_quote": 215339.96018 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.993, "high": 0.998, "low": 0.978, "close": 0.988, "volume": 260429.52, "close_time": 1767070799999, "quote_volume": 256752.32121, "trades": 1434, "taker_buy_base": 143678.48, "taker_buy_quote": 141638.11704 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.988, "high": 0.988, "low": 0.968, "close": 0.972, "volume": 301464.32, "close_time": 1767074399999, "quote_volume": 294110.29027, "trades": 1471, "taker_buy_base": 181376.25, "taker_buy_quote": 176970.62616 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.972, "high": 0.975, "low": 0.96, "close": 0.969, "volume": 244581.8, "close_time": 1767077999999, "quote_volume": 236295.32184, "trades": 1247, "taker_buy_base": 91480.47, "taker_buy_quote": 88564.53211 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.969, "high": 0.99, "low": 0.968, "close": 0.977, "volume": 196559.07, "close_time": 1767081599999, "quote_volume": 192687.66314, "trades": 1485, "taker_buy_base": 105277.45, "taker_buy_quote": 103243.60897 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.976, "high": 0.988, "low": 0.974, "close": 0.988, "volume": 160175.77, "close_time": 1767085199999, "quote_volume": 157318.66073, "trades": 1195, "taker_buy_base": 90030.01, "taker_buy_quote": 88470.601 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.987, "high": 1.022, "low": 0.985, "close": 1.014, "volume": 328791.95, "close_time": 1767088799999, "quote_volume": 331857.48728, "trades": 2069, "taker_buy_base": 184320.88, "taker_buy_quote": 185975.15824 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.013, "high": 1.015, "low": 0.988, "close": 0.991, "volume": 186247.37, "close_time": 1767092399999, "quote_volume": 186216.96427, "trades": 1904, "taker_buy_base": 74797.83, "taker_buy_quote": 74835.00608 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.991, "high": 1.0, "low": 0.989, "close": 0.992, "volume": 121742.54, "close_time": 1767095999999, "quote_volume": 120832.31079, "trades": 630, "taker_buy_base": 48940.72, "taker_buy_quote": 48598.14152 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.991, "high": 0.993, "low": 0.982, "close": 0.984, "volume": 138378.17, "close_time": 1767099599999, "quote_volume": 136762.72593, "trades": 1261, "taker_buy_base": 66290.97, "taker_buy_quote": 65536.99694 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.984, "high": 0.985, "low": 0.98, "close": 0.983, "volume": 116716.62, "close_time": 1767103199999, "quote_volume": 114625.88638, "trades": 989, "taker_buy_base": 45058.03, "taker_buy_quote": 44265.33583 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.982, "high": 0.988, "low": 0.971, "close": 0.986, "volume": 180177.73, "close_time": 1767106799999, "quote_volume": 176320.59273, "trades": 1311, "taker_buy_base": 90942.32, "taker_buy_quote": 89053.45548 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.987, "high": 0.997, "low": 0.984, "close": 0.994, "volume": 147180.71, "close_time": 1767110399999, "quote_volume": 145814.67584, "trades": 946, "taker_buy_base": 80114.45, "taker_buy_quote": 79379.55339 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.993, "high": 0.997, "low": 0.99, "close": 0.994, "volume": 78763.78, "close_time": 1767113999999, "quote_volume": 78206.67283, "trades": 833, "taker_buy_base": 36631.87, "taker_buy_quote": 36382.41239 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.994, "high": 1.0, "low": 0.993, "close": 0.994, "volume": 89621.38, "close_time": 1767117599999, "quote_volume": 89157.63287, "trades": 689, "taker_buy_base": 36839.45, "taker_buy_quote": 36662.1512 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.995, "high": 1.006, "low": 0.993, "close": 1.003, "volume": 155988.94, "close_time": 1767121199999, "quote_volume": 156331.21666, "trades": 1056, "taker_buy_base": 71799.68, "taker_buy_quote": 71949.94284 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.003, "high": 1.018, "low": 0.999, "close": 1.018, "volume": 125998.13, "close_time": 1767124799999, "quote_volume": 126966.70368, "trades": 1206, "taker_buy_base": 69297.83, "taker_buy_quote": 69827.1009 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.018, "high": 1.018, "low": 1.001, "close": 1.005, "volume": 119597.75, "close_time": 1767128399999, "quote_volume": 120342.08783, "trades": 966, "taker_buy_base": 60647.04, "taker_buy_quote": 61035.32844 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.004, "high": 1.016, "low": 1.004, "close": 1.016, "volume": 119717.11, "close_time": 1767131999999, "quote_volume": 120703.61028, "trades": 998, "taker_buy_base": 66894.09, "taker_buy_quote": 67473.73703 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.016, "high": 1.023, "low": 1.013, "close": 1.019, "volume": 148609.94, "close_time": 1767135599999, "quote_volume": 151272.87823, "trades": 1042, "taker_buy_base": 67377.71, "taker_buy_quote": 68573.39018 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.019, "high": 1.025, "low": 1.012, "close": 1.016, "volume": 100132.5, "close_time": 1767139199999, "quote_volume": 102011.06822, "trades": 699, "taker_buy_base": 50783.44, "taker_buy_quote": 51741.87615 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.016, "high": 1.016, "low": 0.991, "close": 1.01, "volume": 315062.73, "close_time": 1767142799999, "quote_volume": 315576.9623, "trades": 1910, "taker_buy_base": 178831.34, "taker_buy_quote": 179135.39337 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.01, "high": 1.017, "low": 0.984, "close": 0.986, "volume": 225522.46, "close_time": 1767146399999, "quote_volume": 225083.17303, "trades": 1977, "taker_buy_base": 104150.23, "taker_buy_quote": 103959.01698 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.985, "high": 0.997, "low": 0.985, "close": 0.993, "volume": 119801.0, "close_time": 1767149999999, "quote_volume": 118690.27512, "trades": 973, "taker_buy_base": 65353.65, "taker_buy_quote": 64778.86568 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.994, "high": 0.995, "low": 0.982, "close": 0.987, "volume": 96613.62, "close_time": 1767153599999, "quote_volume": 95554.57095, "trades": 909, "taker_buy_base": 40636.94, "taker_buy_quote": 40185.08782 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.985, "high": 0.987, "low": 0.974, "close": 0.98, "volume": 149125.56, "close_time": 1767157199999, "quote_volume": 146035.46432, "trades": 1161, "taker_buy_base": 84976.07, "taker_buy_quote": 83218.04777 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.98, "high": 0.994, "low": 0.979, "close": 0.981, "volume": 84290.48, "close_time": 1767160799999, "quote_volume": 83038.86724, "trades": 776, "taker_buy_base": 52001.3, "taker_buy_quote": 51257.15722 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.982, "high": 0.992, "low": 0.98, "close": 0.987, "volume": 95143.19, "close_time": 1767164399999, "quote_volume": 93863.27655, "trades": 1082, "taker_buy_base": 42494.4, "taker_buy_quote": 41937.20065 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.987, "high": 0.996, "low": 0.984, "close": 0.992, "volume": 110968.88, "close_time": 1767167999999, "quote_volume": 109814.47672, "trades": 1975, "taker_buy_base": 64405.21, "taker_buy_quote": 63755.63612 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.991, "high": 0.995, "low": 0.981, "close": 0.983, "volume": 151085.35, "close_time": 1767171599999, "quote_volume": 149438.29355, "trades": 1360, "taker_buy_base": 77740.9, "taker_buy_quote": 76945.90147 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.982, "high": 0.989, "low": 0.976, "close": 0.985, "volume": 117591.58, "close_time": 1767175199999, "quote_volume": 115281.08313, "trades": 1348, "taker_buy_base": 44993.83, "taker_buy_quote": 44151.0841 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.985, "high": 0.99, "low": 0.972, "close": 0.978, "volume": 158799.78, "close_time": 1767178799999, "quote_volume": 155514.13131, "trades": 1488, "taker_buy_base": 70174.0, "taker_buy_quote": 68771.1086 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.978, "high": 0.987, "low": 0.978, "close": 0.983, "volume": 266408.52, "close_time": 1767182399999, "quote_volume": 261382.04184, "trades": 1842, "taker_buy_base": 167713.23, "taker_buy_quote": 164570.36089 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.982, "high": 0.982, "low": 0.968, "close": 0.976, "volume": 164924.79, "close_time": 1767185999999, "quote_volume": 160769.68213, "trades": 1481, "taker_buy_base": 77964.48, "taker_buy_quote": 76005.88507 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.975, "high": 0.988, "low": 0.973, "close": 0.98, "volume": 78599.13, "close_time": 1767189599999, "quote_volume": 77064.14662, "trades": 1107, "taker_buy_base": 29741.14, "taker_buy_quote": 29172.18939 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.98, "high": 0.991, "low": 0.978, "close": 0.985, "volume": 130425.34, "close_time": 1767193199999, "quote_volume": 128227.03224, "trades": 1257, "taker_buy_base": 54261.44, "taker_buy_quote": 53361.95973 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.986, "high": 0.993, "low": 0.981, "close": 0.983, "volume": 136269.63, "close_time": 1767196799999, "quote_volume": 134249.57356, "trades": 1062, "taker_buy_base": 50844.27, "taker_buy_quote": 50094.03316 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.983, "high": 0.983, "low": 0.97, "close": 0.976, "volume": 105301.05, "close_time": 1767200399999, "quote_volume": 102935.91623, "trades": 980, "taker_buy_base": 47427.75, "taker_buy_quote": 46359.29278 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.975, "high": 0.979, "low": 0.964, "close": 0.966, "volume": 75049.27, "close_time": 1767203999999, "quote_volume": 72796.08687, "trades": 667, "taker_buy_base": 26638.54, "taker_buy_quote": 25827.45255 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.966, "high": 0.977, "low": 0.965, "close": 0.969, "volume": 109744.73, "close_time": 1767207599999, "quote_volume": 106509.85652, "trades": 951, "taker_buy_base": 49048.17, "taker_buy_quote": 47627.37823 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.969, "high": 0.982, "low": 0.967, "close": 0.981, "volume": 98146.71, "close_time": 1767211199999, "quote_volume": 95695.06101, "trades": 1361, "taker_buy_base": 52418.25, "taker_buy_quote": 51120.26313 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.981, "high": 0.981, "low": 0.969, "close": 0.974, "volume": 128723.58, "close_time": 1767214799999, "quote_volume": 125407.71534, "trades": 1128, "taker_buy_base": 58335.96, "taker_buy_quote": 56853.91976 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.975, "high": 0.977, "low": 0.97, "close": 0.971, "volume": 72667.49, "close_time": 1767218399999, "quote_volume": 70692.8485, "trades": 764, "taker_buy_base": 28652.92, "taker_buy_quote": 27889.02038 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.971, "high": 0.978, "low": 0.969, "close": 0.975, "volume": 74432.21, "close_time": 1767221999999, "quote_volume": 72510.11431, "trades": 519, "taker_buy_base": 38447.81, "taker_buy_quote": 37450.13944 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.975, "high": 0.984, "low": 0.971, "close": 0.981, "volume": 68187.38, "close_time": 1767225599999, "quote_volume": 66696.90765, "trades": 429, "taker_buy_base": 26431.75, "taker_buy_quote": 25843.12413 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.98, "high": 0.981, "low": 0.965, "close": 0.968, "volume": 98181.4, "close_time": 1767229199999, "quote_volume": 95449.45125, "trades": 697, "taker_buy_base": 44367.82, "taker_buy_quote": 43156.73635 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.968, "high": 0.968, "low": 0.96, "close": 0.962, "volume": 114564.87, "close_time": 1767232799999, "quote_volume": 110458.19927, "trades": 687, "taker_buy_base": 49852.78, "taker_buy_quote": 48101.03862 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.962, "high": 0.994, "low": 0.962, "close": 0.984, "volume": 414937.62, "close_time": 1767236399999, "quote_volume": 406474.98584, "trades": 2175, "taker_buy_base": 209947.87, "taker_buy_quote": 205648.87997 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.982, "high": 0.982, "low": 0.97, "close": 0.976, "volume": 117007.52, "close_time": 1767239999999, "quote_volume": 114115.98715, "trades": 610, "taker_buy_base": 63460.31, "taker_buy_quote": 61901.03651 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.976, "high": 0.978, "low": 0.965, "close": 0.97, "volume": 101649.14, "close_time": 1767243599999, "quote_volume": 98787.9557, "trades": 631, "taker_buy_base": 54740.39, "taker_buy_quote": 53193.74962 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.97, "high": 0.976, "low": 0.966, "close": 0.967, "volume": 88654.99, "close_time": 1767247199999, "quote_volume": 86034.41852, "trades": 684, "taker_buy_base": 49093.8, "taker_buy_quote": 47645.08327 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.967, "high": 0.969, "low": 0.961, "close": 0.964, "volume": 98225.49, "close_time": 1767250799999, "quote_volume": 94718.71985, "trades": 617, "taker_buy_base": 45545.2, "taker_buy_quote": 43912.6009 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.964, "high": 0.97, "low": 0.958, "close": 0.959, "volume": 118205.45, "close_time": 1767254399999, "quote_volume": 113826.76779, "trades": 665, "taker_buy_base": 49943.97, "taker_buy_quote": 48135.25974 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.959, "high": 0.96, "low": 0.946, "close": 0.957, "volume": 149303.14, "close_time": 1767257999999, "quote_volume": 142576.50596, "trades": 1040, "taker_buy_base": 72519.54, "taker_buy_quote": 69253.26431 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.958, "high": 0.965, "low": 0.954, "close": 0.958, "volume": 46413.02, "close_time": 1767261599999, "quote_volume": 44560.25858, "trades": 423, "taker_buy_base": 18039.35, "taker_buy_quote": 17338.54723 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.958, "high": 0.968, "low": 0.958, "close": 0.967, "volume": 70825.39, "close_time": 1767265199999, "quote_volume": 68236.95779, "trades": 428, "taker_buy_base": 31786.11, "taker_buy_quote": 30620.80392 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.968, "high": 0.977, "low": 0.966, "close": 0.97, "volume": 110369.71, "close_time": 1767268799999, "quote_volume": 107087.91117, "trades": 717, "taker_buy_base": 56416.39, "taker_buy_quote": 54738.0757 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.97, "high": 0.975, "low": 0.961, "close": 0.97, "volume": 134608.88, "close_time": 1767272399999, "quote_volume": 130115.18196, "trades": 982, "taker_buy_base": 74669.19, "taker_buy_quote": 72233.81772 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.97, "high": 0.976, "low": 0.968, "close": 0.972, "volume": 87488.18, "close_time": 1767275999999, "quote_volume": 85053.82824, "trades": 531, "taker_buy_base": 46830.37, "taker_buy_quote": 45544.67381 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.972, "high": 0.974, "low": 0.968, "close": 0.972, "volume": 47590.56, "close_time": 1767279599999, "quote_volume": 46218.39753, "trades": 410, "taker_buy_base": 22818.21, "taker_buy_quote": 22166.28033 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.972, "high": 0.977, "low": 0.967, "close": 0.97, "volume": 61674.16, "close_time": 1767283199999, "quote_volume": 59943.14434, "trades": 604, "taker_buy_base": 26101.29, "taker_buy_quote": 25388.24684 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.97, "high": 0.988, "low": 0.97, "close": 0.985, "volume": 185850.01, "close_time": 1767286799999, "quote_volume": 181884.43982, "trades": 1388, "taker_buy_base": 110308.57, "taker_buy_quote": 107977.75654 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.986, "high": 0.99, "low": 0.985, "close": 0.986, "volume": 123385.86, "close_time": 1767290399999, "quote_volume": 121798.53859, "trades": 1130, "taker_buy_base": 73796.57, "taker_buy_quote": 72856.00609 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.987, "high": 0.989, "low": 0.982, "close": 0.984, "volume": 53458.85, "close_time": 1767293999999, "quote_volume": 52683.10144, "trades": 482, "taker_buy_base": 22634.1, "taker_buy_quote": 22326.49461 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.983, "high": 0.983, "low": 0.973, "close": 0.976, "volume": 80792.58, "close_time": 1767297599999, "quote_volume": 78941.93753, "trades": 635, "taker_buy_base": 24849.05, "taker_buy_quote": 24264.83933 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.976, "high": 0.977, "low": 0.964, "close": 0.965, "volume": 59790.25, "close_time": 1767301199999, "quote_volume": 57966.57713, "trades": 476, "taker_buy_base": 24087.41, "taker_buy_quote": 23362.5286 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.964, "high": 0.975, "low": 0.963, "close": 0.968, "volume": 126554.72, "close_time": 1767304799999, "quote_volume": 122747.64741, "trades": 611, "taker_buy_base": 81395.87, "taker_buy_quote": 78962.78346 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.969, "high": 0.978, "low": 0.968, "close": 0.978, "volume": 67831.96, "close_time": 1767308399999, "quote_volume": 65966.80628, "trades": 336, "taker_buy_base": 27960.4, "taker_buy_quote": 27197.6406 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.979, "high": 0.981, "low": 0.976, "close": 0.979, "volume": 70131.03, "close_time": 1767311999999, "quote_volume": 68647.51184, "trades": 483, "taker_buy_base": 40683.99, "taker_buy_quote": 39835.88574 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.979, "high": 0.981, "low": 0.966, "close": 0.969, "volume": 166195.85, "close_time": 1767315599999, "quote_volume": 161442.82496, "trades": 846, "taker_buy_base": 59009.81, "taker_buy_quote": 57390.02424 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.968, "high": 0.97, "low": 0.962, "close": 0.969, "volume": 122552.72, "close_time": 1767319199999, "quote_volume": 118428.61987, "trades": 832, "taker_buy_base": 58068.68, "taker_buy_quote": 56089.77884 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.97, "high": 0.972, "low": 0.964, "close": 0.969, "volume": 98136.89, "close_time": 1767322799999, "quote_volume": 94982.80736, "trades": 649, "taker_buy_base": 66000.79, "taker_buy_quote": 63884.29813 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.968, "high": 0.972, "low": 0.962, "close": 0.967, "volume": 141220.88, "close_time": 1767326399999, "quote_volume": 136384.818, "trades": 609, "taker_buy_base": 56650.8, "taker_buy_quote": 54770.44093 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.967, "high": 0.968, "low": 0.958, "close": 0.96, "volume": 91687.31, "close_time": 1767329999999, "quote_volume": 88234.11799, "trades": 508, "taker_buy_base": 37252.4, "taker_buy_quote": 35846.11757 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.959, "high": 0.968, "low": 0.957, "close": 0.966, "volume": 96551.43, "close_time": 1767333599999, "quote_volume": 92853.60468, "trades": 600, "taker_buy_base": 54000.13, "taker_buy_quote": 51992.03573 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.965, "high": 0.971, "low": 0.961, "close": 0.965, "volume": 71015.25, "close_time": 1767337199999, "quote_volume": 68546.32671, "trades": 492, "taker_buy_base": 39776.84, "taker_buy_quote": 38391.89282 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.965, "high": 0.967, "low": 0.961, "close": 0.963, "volume": 77864.15, "close_time": 1767340799999, "quote_volume": 75057.32001, "trades": 511, "taker_buy_base": 42889.37, "taker_buy_quote": 41344.47402 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.964, "high": 0.968, "low": 0.957, "close": 0.959, "volume": 149257.89, "close_time": 1767344399999, "quote_volume": 143922.50974, "trades": 618, "taker_buy_base": 86589.3, "taker_buy_quote": 83558.03884 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.959, "high": 0.967, "low": 0.954, "close": 0.963, "volume": 110270.67, "close_time": 1767347999999, "quote_volume": 105772.30096, "trades": 664, "taker_buy_base": 44927.82, "taker_buy_quote": 43092.41088 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.964, "high": 0.97, "low": 0.963, "close": 0.965, "volume": 42779.02, "close_time": 1767351599999, "quote_volume": 41328.64035, "trades": 395, "taker_buy_base": 20375.54, "taker_buy_quote": 19692.11188 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.964, "high": 0.964, "low": 0.954, "close": 0.959, "volume": 74139.02, "close_time": 1767355199999, "quote_volume": 70985.53873, "trades": 505, "taker_buy_base": 34983.9, "taker_buy_quote": 33518.09381 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.958, "high": 0.962, "low": 0.955, "close": 0.958, "volume": 40769.62, "close_time": 1767358799999, "quote_volume": 39043.50672, "trades": 453, "taker_buy_base": 16295.64, "taker_buy_quote": 15610.68813 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.957, "high": 0.963, "low": 0.956, "close": 0.956, "volume": 60063.56, "close_time": 1767362399999, "quote_volume": 57601.59486, "trades": 470, "taker_buy_base": 22793.31, "taker_buy_quote": 21865.0112 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.955, "high": 0.971, "low": 0.954, "close": 0.968, "volume": 84820.18, "close_time": 1767365999999, "quote_volume": 81572.13752, "trades": 577, "taker_buy_base": 52506.53, "taker_buy_quote": 50475.99976 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.967, "high": 0.968, "low": 0.96, "close": 0.962, "volume": 47211.37, "close_time": 1767369599999, "quote_volume": 45518.70908, "trades": 389, "taker_buy_base": 19014.27, "taker_buy_quote": 18343.35069 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.963, "high": 0.978, "low": 0.963, "close": 0.976, "volume": 149602.61, "close_time": 1767373199999, "quote_volume": 145418.52204, "trades": 761, "taker_buy_base": 90362.52, "taker_buy_quote": 87814.4719 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.976, "high": 0.978, "low": 0.97, "close": 0.974, "volume": 62614.2, "close_time": 1767376799999, "quote_volume": 61067.27067, "trades": 441, "taker_buy_base": 22410.65, "taker_buy_quote": 21872.76309 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.973, "high": 0.976, "low": 0.968, "close": 0.973, "volume": 65537.69, "close_time": 1767380399999, "quote_volume": 63728.68084, "trades": 489, "taker_buy_base": 27655.6, "taker_buy_quote": 26891.31582 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.972, "high": 0.977, "low": 0.972, "close": 0.974, "volume": 106151.25, "close_time": 1767383999999, "quote_volume": 103475.63989, "trades": 697, "taker_buy_base": 43038.57, "taker_buy_quote": 41957.69049 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.974, "high": 0.978, "low": 0.972, "close": 0.973, "volume": 50170.51, "close_time": 1767387599999, "quote_volume": 48917.62485, "trades": 379, "taker_buy_base": 19208.62, "taker_buy_quote": 18741.89161 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.973, "high": 0.977, "low": 0.972, "close": 0.975, "volume": 85525.79, "close_time": 1767391199999, "quote_volume": 83362.52065, "trades": 519, "taker_buy_base": 41593.43, "taker_buy_quote": 40563.01764 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.975, "high": 0.977, "low": 0.972, "close": 0.976, "volume": 43171.4, "close_time": 1767394799999, "quote_volume": 42048.96675, "trades": 247, "taker_buy_base": 15478.69, "taker_buy_quote": 15085.52082 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.975, "high": 0.988, "low": 0.974, "close": 0.988, "volume": 116477.14, "close_time": 1767398399999, "quote_volume": 114415.46631, "trades": 592, "taker_buy_base": 63571.3, "taker_buy_quote": 62463.11712 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.987, "high": 1.001, "low": 0.98, "close": 0.989, "volume": 396364.0, "close_time": 1767401999999, "quote_volume": 392968.33973, "trades": 1967, "taker_buy_base": 216728.26, "taker_buy_quote": 214956.72873 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.989, "high": 1.009, "low": 0.989, "close": 1.008, "volume": 130701.12, "close_time": 1767405599999, "quote_volume": 130520.80801, "trades": 833, "taker_buy_base": 72858.77, "taker_buy_quote": 72826.64618 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.007, "high": 1.028, "low": 0.996, "close": 1.024, "volume": 567088.64, "close_time": 1767409199999, "quote_volume": 573241.04972, "trades": 2367, "taker_buy_base": 279946.83, "taker_buy_quote": 282837.56828 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.024, "high": 1.061, "low": 1.023, "close": 1.026, "volume": 551353.65, "close_time": 1767412799999, "quote_volume": 574434.92629, "trades": 3324, "taker_buy_base": 280233.12, "taker_buy_quote": 291996.48162 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.026, "high": 1.027, "low": 1.008, "close": 1.013, "volume": 189698.06, "close_time": 1767416399999, "quote_volume": 192653.14203, "trades": 1381, "taker_buy_base": 90432.49, "taker_buy_quote": 91801.68097 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.013, "high": 1.015, "low": 0.995, "close": 0.998, "volume": 166869.58, "close_time": 1767419999999, "quote_volume": 168040.37964, "trades": 1215, "taker_buy_base": 70532.72, "taker_buy_quote": 71080.71261 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.998, "high": 1.004, "low": 0.98, "close": 0.99, "volume": 262740.5, "close_time": 1767423599999, "quote_volume": 260156.84454, "trades": 1424, "taker_buy_base": 122966.64, "taker_buy_quote": 121632.61123 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.99, "high": 0.99, "low": 0.971, "close": 0.978, "volume": 235607.04, "close_time": 1767427199999, "quote_volume": 230187.08605, "trades": 1427, "taker_buy_base": 138050.85, "taker_buy_quote": 134831.82678 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.977, "high": 0.987, "low": 0.974, "close": 0.982, "volume": 95993.55, "close_time": 1767430799999, "quote_volume": 94350.50053, "trades": 769, "taker_buy_base": 50745.12, "taker_buy_quote": 49856.01091 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.981, "high": 0.991, "low": 0.979, "close": 0.989, "volume": 58878.93, "close_time": 1767434399999, "quote_volume": 57965.35063, "trades": 571, "taker_buy_base": 34846.24, "taker_buy_quote": 34289.24241 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.989, "high": 1.013, "low": 0.989, "close": 1.0, "volume": 246936.13, "close_time": 1767437999999, "quote_volume": 247980.50395, "trades": 1689, "taker_buy_base": 120941.68, "taker_buy_quote": 121509.4466 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.0, "high": 1.005, "low": 0.992, "close": 0.994, "volume": 98985.67, "close_time": 1767441599999, "quote_volume": 98910.38827, "trades": 1017, "taker_buy_base": 42788.43, "taker_buy_quote": 42793.47956 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.993, "high": 0.998, "low": 0.99, "close": 0.995, "volume": 83789.48, "close_time": 1767445199999, "quote_volume": 83364.38248, "trades": 995, "taker_buy_base": 40778.48, "taker_buy_quote": 40588.60495 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.996, "high": 1.004, "low": 0.995, "close": 0.998, "volume": 65160.17, "close_time": 1767448799999, "quote_volume": 65089.01254, "trades": 790, "taker_buy_base": 26423.53, "taker_buy_quote": 26402.6535 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.998, "high": 1.006, "low": 0.995, "close": 0.997, "volume": 84019.04, "close_time": 1767452399999, "quote_volume": 84065.17158, "trades": 677, "taker_buy_base": 38303.72, "taker_buy_quote": 38343.41942 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.996, "high": 0.997, "low": 0.985, "close": 0.985, "volume": 104076.18, "close_time": 1767455999999, "quote_volume": 102911.15828, "trades": 1273, "taker_buy_base": 46213.11, "taker_buy_quote": 45692.54918 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.985, "high": 0.998, "low": 0.985, "close": 0.998, "volume": 63892.48, "close_time": 1767459599999, "quote_volume": 63397.08696, "trades": 584, "taker_buy_base": 29477.03, "taker_buy_quote": 29248.43839 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.998, "high": 0.999, "low": 0.992, "close": 0.992, "volume": 52035.63, "close_time": 1767463199999, "quote_volume": 51811.2044, "trades": 438, "taker_buy_base": 18667.98, "taker_buy_quote": 18588.36202 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.992, "high": 0.992, "low": 0.987, "close": 0.989, "volume": 68255.0, "close_time": 1767466799999, "quote_volume": 67490.32092, "trades": 557, "taker_buy_base": 27424.51, "taker_buy_quote": 27127.68779 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.989, "high": 0.994, "low": 0.988, "close": 0.989, "volume": 33767.99, "close_time": 1767470399999, "quote_volume": 33453.00917, "trades": 349, "taker_buy_base": 12928.15, "taker_buy_quote": 12808.87296 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.989, "high": 0.989, "low": 0.984, "close": 0.988, "volume": 50729.37, "close_time": 1767473999999, "quote_volume": 50064.02181, "trades": 471, "taker_buy_base": 26248.43, "taker_buy_quote": 25914.9552 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.988, "high": 0.995, "low": 0.986, "close": 0.992, "volume": 45243.87, "close_time": 1767477599999, "quote_volume": 44835.06907, "trades": 476, "taker_buy_base": 23997.0, "taker_buy_quote": 23784.69118 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.991, "high": 0.996, "low": 0.988, "close": 0.995, "volume": 58381.11, "close_time": 1767481199999, "quote_volume": 57887.82994, "trades": 611, "taker_buy_base": 24396.49, "taker_buy_quote": 24208.0988 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.995, "high": 1.004, "low": 0.992, "close": 1.0, "volume": 61631.1, "close_time": 1767484799999, "quote_volume": 61448.3743, "trades": 386, "taker_buy_base": 33535.98, "taker_buy_quote": 33450.50808 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.999, "high": 1.01, "low": 0.994, "close": 1.008, "volume": 244452.22, "close_time": 1767488399999, "quote_volume": 245211.77825, "trades": 1510, "taker_buy_base": 142015.15, "taker_buy_quote": 142436.06295 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.008, "high": 1.009, "low": 0.995, "close": 0.996, "volume": 113674.47, "close_time": 1767491999999, "quote_volume": 113881.09208, "trades": 1012, "taker_buy_base": 50370.05, "taker_buy_quote": 50503.48752 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.996, "high": 0.996, "low": 0.987, "close": 0.992, "volume": 94527.49, "close_time": 1767495599999, "quote_volume": 93674.42816, "trades": 681, "taker_buy_base": 42588.86, "taker_buy_quote": 42217.4965 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.992, "high": 0.997, "low": 0.989, "close": 0.992, "volume": 79890.26, "close_time": 1767499199999, "quote_volume": 79372.84454, "trades": 523, "taker_buy_base": 36190.34, "taker_buy_quote": 35980.13531 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.992, "high": 0.993, "low": 0.989, "close": 0.99, "volume": 81565.95, "close_time": 1767502799999, "quote_volume": 80817.49478, "trades": 675, "taker_buy_base": 45658.93, "taker_buy_quote": 45250.55493 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.991, "high": 0.992, "low": 0.987, "close": 0.992, "volume": 84187.04, "close_time": 1767506399999, "quote_volume": 83302.2539, "trades": 574, "taker_buy_base": 24198.72, "taker_buy_quote": 23961.08831 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.992, "high": 0.995, "low": 0.978, "close": 0.982, "volume": 131478.19, "close_time": 1767509999999, "quote_volume": 129891.09638, "trades": 1004, "taker_buy_base": 72461.89, "taker_buy_quote": 71661.34143 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.981, "high": 0.989, "low": 0.98, "close": 0.987, "volume": 47100.42, "close_time": 1767513599999, "quote_volume": 46393.27045, "trades": 434, "taker_buy_base": 23107.57, "taker_buy_quote": 22769.19889 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.986, "high": 0.986, "low": 0.976, "close": 0.979, "volume": 135758.94, "close_time": 1767517199999, "quote_volume": 132981.4208, "trades": 810, "taker_buy_base": 56159.54, "taker_buy_quote": 55031.28157 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.979, "high": 0.984, "low": 0.977, "close": 0.981, "volume": 123542.61, "close_time": 1767520799999, "quote_volume": 121177.43107, "trades": 850, "taker_buy_base": 64883.05, "taker_buy_quote": 63643.84112 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.981, "high": 0.99, "low": 0.979, "close": 0.982, "volume": 93932.22, "close_time": 1767524399999, "quote_volume": 92443.02074, "trades": 796, "taker_buy_base": 46454.89, "taker_buy_quote": 45714.91335 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.983, "high": 0.988, "low": 0.978, "close": 0.984, "volume": 100779.21, "close_time": 1767527999999, "quote_volume": 99004.5137, "trades": 776, "taker_buy_base": 47375.73, "taker_buy_quote": 46553.46418 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.984, "high": 0.991, "low": 0.982, "close": 0.986, "volume": 83513.54, "close_time": 1767531599999, "quote_volume": 82302.0945, "trades": 751, "taker_buy_base": 42739.89, "taker_buy_quote": 42109.67331 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.985, "high": 0.985, "low": 0.975, "close": 0.981, "volume": 160434.07, "close_time": 1767535199999, "quote_volume": 157049.67152, "trades": 1139, "taker_buy_base": 75188.8, "taker_buy_quote": 73595.30881 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.981, "high": 0.984, "low": 0.978, "close": 0.981, "volume": 88254.28, "close_time": 1767538799999, "quote_volume": 86527.98809, "trades": 783, "taker_buy_base": 47236.64, "taker_buy_quote": 46319.68106 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.981, "high": 0.989, "low": 0.979, "close": 0.988, "volume": 89668.07, "close_time": 1767542399999, "quote_volume": 88068.45347, "trades": 746, "taker_buy_base": 24552.83, "taker_buy_quote": 24132.90355 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.988, "high": 0.99, "low": 0.983, "close": 0.987, "volume": 54219.81, "close_time": 1767545999999, "quote_volume": 53470.2736, "trades": 456, "taker_buy_base": 27261.96, "taker_buy_quote": 26888.97236 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.986, "high": 0.992, "low": 0.984, "close": 0.985, "volume": 76679.27, "close_time": 1767549599999, "quote_volume": 75799.65301, "trades": 644, "taker_buy_base": 40971.03, "taker_buy_quote": 40521.51975 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.986, "high": 0.987, "low": 0.98, "close": 0.984, "volume": 53677.25, "close_time": 1767553199999, "quote_volume": 52755.78566, "trades": 471, "taker_buy_base": 24817.62, "taker_buy_quote": 24394.64548 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.984, "high": 0.991, "low": 0.978, "close": 0.986, "volume": 96899.95, "close_time": 1767556799999, "quote_volume": 95551.5765, "trades": 759, "taker_buy_base": 52097.41, "taker_buy_quote": 51412.89936 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.986, "high": 0.987, "low": 0.983, "close": 0.986, "volume": 44225.22, "close_time": 1767560399999, "quote_volume": 43582.82766, "trades": 282, "taker_buy_base": 13968.97, "taker_buy_quote": 13770.6923 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.986, "high": 0.988, "low": 0.979, "close": 0.981, "volume": 42016.13, "close_time": 1767563999999, "quote_volume": 41331.14873, "trades": 296, "taker_buy_base": 14920.39, "taker_buy_quote": 14683.97721 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.98, "high": 0.987, "low": 0.979, "close": 0.985, "volume": 55413.91, "close_time": 1767567599999, "quote_volume": 54458.7193, "trades": 349, "taker_buy_base": 27483.96, "taker_buy_quote": 27015.30712 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.986, "high": 0.992, "low": 0.984, "close": 0.992, "volume": 74429.66, "close_time": 1767571199999, "quote_volume": 73529.8885, "trades": 500, "taker_buy_base": 29892.39, "taker_buy_quote": 29542.46937 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.991, "high": 0.991, "low": 0.979, "close": 0.981, "volume": 100694.36, "close_time": 1767574799999, "quote_volume": 99053.56715, "trades": 679, "taker_buy_base": 40602.69, "taker_buy_quote": 39933.69173 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.982, "high": 1.002, "low": 0.98, "close": 0.998, "volume": 113449.36, "close_time": 1767578399999, "quote_volume": 112432.23409, "trades": 1009, "taker_buy_base": 46960.48, "taker_buy_quote": 46570.53432 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.998, "high": 1.024, "low": 0.994, "close": 0.995, "volume": 320790.92, "close_time": 1767581999999, "quote_volume": 323028.83694, "trades": 1948, "taker_buy_base": 159491.23, "taker_buy_quote": 160433.76404 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.995, "high": 0.996, "low": 0.982, "close": 0.985, "volume": 114711.44, "close_time": 1767585599999, "quote_volume": 113325.46709, "trades": 841, "taker_buy_base": 49565.44, "taker_buy_quote": 48967.07681 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.985, "high": 0.987, "low": 0.975, "close": 0.978, "volume": 191252.74, "close_time": 1767589199999, "quote_volume": 187567.46088, "trades": 1086, "taker_buy_base": 89655.68, "taker_buy_quote": 87914.24061 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.978, "high": 0.983, "low": 0.976, "close": 0.976, "volume": 78105.2, "close_time": 1767592799999, "quote_volume": 76451.27469, "trades": 628, "taker_buy_base": 42514.56, "taker_buy_quote": 41618.08987 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.976, "high": 0.979, "low": 0.965, "close": 0.973, "volume": 121104.9, "close_time": 1767596399999, "quote_volume": 117758.36851, "trades": 971, "taker_buy_base": 63047.89, "taker_buy_quote": 61315.48776 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.973, "high": 0.981, "low": 0.973, "close": 0.975, "volume": 53576.93, "close_time": 1767599999999, "quote_volume": 52409.05383, "trades": 375, "taker_buy_base": 25817.21, "taker_buy_quote": 25264.23441 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.975, "high": 0.976, "low": 0.966, "close": 0.97, "volume": 88878.35, "close_time": 1767603599999, "quote_volume": 86423.95871, "trades": 630, "taker_buy_base": 38978.65, "taker_buy_quote": 37903.45906 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.97, "high": 0.976, "low": 0.965, "close": 0.968, "volume": 109454.22, "close_time": 1767607199999, "quote_volume": 106176.79508, "trades": 753, "taker_buy_base": 54540.16, "taker_buy_quote": 52910.13036 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.968, "high": 0.983, "low": 0.968, "close": 0.974, "volume": 172567.89, "close_time": 1767610799999, "quote_volume": 168416.45118, "trades": 963, "taker_buy_base": 86093.28, "taker_buy_quote": 83995.64834 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.973, "high": 0.975, "low": 0.97, "close": 0.972, "volume": 117882.38, "close_time": 1767614399999, "quote_volume": 114669.171, "trades": 631, "taker_buy_base": 47857.99, "taker_buy_quote": 46575.0016 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.972, "high": 0.973, "low": 0.965, "close": 0.971, "volume": 96017.4, "close_time": 1767617999999, "quote_volume": 92999.29521, "trades": 792, "taker_buy_base": 47569.06, "taker_buy_quote": 46075.05948 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.971, "high": 0.976, "low": 0.969, "close": 0.971, "volume": 71271.03, "close_time": 1767621599999, "quote_volume": 69317.85069, "trades": 501, "taker_buy_base": 31681.54, "taker_buy_quote": 30814.14702 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.971, "high": 0.979, "low": 0.966, "close": 0.976, "volume": 106028.28, "close_time": 1767625199999, "quote_volume": 103014.83306, "trades": 1045, "taker_buy_base": 51082.02, "taker_buy_quote": 49645.86801 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.978, "high": 0.985, "low": 0.976, "close": 0.983, "volume": 192753.25, "close_time": 1767628799999, "quote_volume": 189055.23553, "trades": 975, "taker_buy_base": 95743.06, "taker_buy_quote": 93881.62489 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.984, "high": 0.985, "low": 0.974, "close": 0.976, "volume": 65087.1, "close_time": 1767632399999, "quote_volume": 63750.89564, "trades": 451, "taker_buy_base": 28992.03, "taker_buy_quote": 28385.29554 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.976, "high": 0.983, "low": 0.97, "close": 0.981, "volume": 61622.2, "close_time": 1767635999999, "quote_volume": 60121.09477, "trades": 537, "taker_buy_base": 24876.16, "taker_buy_quote": 24290.95122 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.982, "high": 0.985, "low": 0.979, "close": 0.984, "volume": 54350.55, "close_time": 1767639599999, "quote_volume": 53304.16632, "trades": 502, "taker_buy_base": 18573.16, "taker_buy_quote": 18219.57249 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.984, "high": 0.988, "low": 0.982, "close": 0.986, "volume": 105781.37, "close_time": 1767643199999, "quote_volume": 104208.48035, "trades": 564, "taker_buy_base": 40019.11, "taker_buy_quote": 39435.42327 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.985, "high": 0.991, "low": 0.982, "close": 0.983, "volume": 73887.54, "close_time": 1767646799999, "quote_volume": 72964.41814, "trades": 446, "taker_buy_base": 42040.68, "taker_buy_quote": 41543.31202 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.984, "high": 0.987, "low": 0.98, "close": 0.981, "volume": 55934.44, "close_time": 1767650399999, "quote_volume": 55021.21547, "trades": 348, "taker_buy_base": 19615.38, "taker_buy_quote": 19304.31003 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.98, "high": 0.99, "low": 0.98, "close": 0.989, "volume": 80344.78, "close_time": 1767653999999, "quote_volume": 79157.27046, "trades": 419, "taker_buy_base": 44486.67, "taker_buy_quote": 43817.48183 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.99, "high": 0.995, "low": 0.988, "close": 0.995, "volume": 119711.2, "close_time": 1767657599999, "quote_volume": 118679.44396, "trades": 724, "taker_buy_base": 68770.81, "taker_buy_quote": 68171.88368 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.996, "high": 0.996, "low": 0.972, "close": 0.979, "volume": 112310.19, "close_time": 1767661199999, "quote_volume": 110205.33927, "trades": 847, "taker_buy_base": 48891.36, "taker_buy_quote": 47956.54208 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.98, "high": 0.988, "low": 0.978, "close": 0.98, "volume": 60607.6, "close_time": 1767664799999, "quote_volume": 59590.47409, "trades": 495, "taker_buy_base": 31225.96, "taker_buy_quote": 30705.42008 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.981, "high": 0.982, "low": 0.972, "close": 0.973, "volume": 82025.29, "close_time": 1767668399999, "quote_volume": 79934.19053, "trades": 476, "taker_buy_base": 28580.08, "taker_buy_quote": 27870.43064 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.973, "high": 0.98, "low": 0.972, "close": 0.976, "volume": 41656.9, "close_time": 1767671999999, "quote_volume": 40678.47733, "trades": 346, "taker_buy_base": 16600.43, "taker_buy_quote": 16212.75797 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.976, "high": 0.981, "low": 0.976, "close": 0.978, "volume": 40670.46, "close_time": 1767675599999, "quote_volume": 39797.88059, "trades": 332, "taker_buy_base": 18845.71, "taker_buy_quote": 18447.33059 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.977, "high": 0.979, "low": 0.972, "close": 0.973, "volume": 107458.13, "close_time": 1767679199999, "quote_volume": 104793.35404, "trades": 617, "taker_buy_base": 52301.73, "taker_buy_quote": 51013.34902 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.975, "high": 0.989, "low": 0.972, "close": 0.982, "volume": 146731.92, "close_time": 1767682799999, "quote_volume": 143615.87807, "trades": 829, "taker_buy_base": 90135.91, "taker_buy_quote": 88281.14572 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.983, "high": 0.992, "low": 0.976, "close": 0.98, "volume": 190058.61, "close_time": 1767686399999, "quote_volume": 186998.13278, "trades": 1005, "taker_buy_base": 85982.35, "taker_buy_quote": 84632.90322 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.98, "high": 0.984, "low": 0.972, "close": 0.973, "volume": 122167.27, "close_time": 1767689999999, "quote_volume": 119362.27423, "trades": 818, "taker_buy_base": 49903.87, "taker_buy_quote": 48783.1468 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.973, "high": 0.979, "low": 0.973, "close": 0.974, "volume": 55892.17, "close_time": 1767693599999, "quote_volume": 54498.35665, "trades": 358, "taker_buy_base": 30373.05, "taker_buy_quote": 29624.94166 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.974, "high": 0.98, "low": 0.971, "close": 0.976, "volume": 114875.39, "close_time": 1767697199999, "quote_volume": 111944.52033, "trades": 634, "taker_buy_base": 48256.42, "taker_buy_quote": 47042.83882 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.976, "high": 0.979, "low": 0.975, "close": 0.977, "volume": 46200.68, "close_time": 1767700799999, "quote_volume": 45101.09655, "trades": 328, "taker_buy_base": 19011.51, "taker_buy_quote": 18559.98048 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.978, "high": 0.983, "low": 0.975, "close": 0.978, "volume": 145421.24, "close_time": 1767704399999, "quote_volume": 142287.30067, "trades": 742, "taker_buy_base": 59314.54, "taker_buy_quote": 58033.06609 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.978, "high": 0.984, "low": 0.973, "close": 0.98, "volume": 102020.09, "close_time": 1767707999999, "quote_volume": 99887.34694, "trades": 751, "taker_buy_base": 55281.48, "taker_buy_quote": 54169.72995 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.98, "high": 1.003, "low": 0.977, "close": 0.984, "volume": 358860.33, "close_time": 1767711599999, "quote_volume": 354835.82012, "trades": 1889, "taker_buy_base": 204696.94, "taker_buy_quote": 202431.88986 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.984, "high": 0.994, "low": 0.969, "close": 0.976, "volume": 185858.46, "close_time": 1767715199999, "quote_volume": 182224.67711, "trades": 1032, "taker_buy_base": 80188.03, "taker_buy_quote": 78733.25562 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.976, "high": 0.977, "low": 0.949, "close": 0.956, "volume": 371122.61, "close_time": 1767718799999, "quote_volume": 356795.69995, "trades": 1877, "taker_buy_base": 181363.56, "taker_buy_quote": 174363.89912 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.955, "high": 0.96, "low": 0.934, "close": 0.937, "volume": 204016.86, "close_time": 1767722399999, "quote_volume": 193182.70813, "trades": 1254, "taker_buy_base": 91345.02, "taker_buy_quote": 86515.36204 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.938, "high": 0.947, "low": 0.936, "close": 0.944, "volume": 112720.55, "close_time": 1767725999999, "quote_volume": 106433.6842, "trades": 644, "taker_buy_base": 64244.91, "taker_buy_quote": 60674.64411 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.943, "high": 0.944, "low": 0.938, "close": 0.94, "volume": 106138.57, "close_time": 1767729599999, "quote_volume": 99921.07998, "trades": 486, "taker_buy_base": 56849.3, "taker_buy_quote": 53531.83717 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.94, "high": 0.968, "low": 0.94, "close": 0.962, "volume": 256293.98, "close_time": 1767733199999, "quote_volume": 245575.55387, "trades": 1162, "taker_buy_base": 122873.87, "taker_buy_quote": 117787.6055 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.961, "high": 0.984, "low": 0.961, "close": 0.976, "volume": 245946.76, "close_time": 1767736799999, "quote_volume": 239491.1326, "trades": 1611, "taker_buy_base": 131523.16, "taker_buy_quote": 128040.93853 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.977, "high": 0.978, "low": 0.969, "close": 0.976, "volume": 185755.31, "close_time": 1767740399999, "quote_volume": 180956.11899, "trades": 769, "taker_buy_base": 99874.55, "taker_buy_quote": 97343.5496 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.976, "high": 0.98, "low": 0.973, "close": 0.979, "volume": 64292.07, "close_time": 1767743999999, "quote_volume": 62872.34465, "trades": 381, "taker_buy_base": 37132.77, "taker_buy_quote": 36324.81579 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.979, "high": 0.98, "low": 0.955, "close": 0.956, "volume": 137818.03, "close_time": 1767747599999, "quote_volume": 133133.81843, "trades": 753, "taker_buy_base": 65274.65, "taker_buy_quote": 63053.32921 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.956, "high": 0.959, "low": 0.947, "close": 0.948, "volume": 105450.8, "close_time": 1767751199999, "quote_volume": 100286.17793, "trades": 810, "taker_buy_base": 43097.83, "taker_buy_quote": 41005.13789 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.949, "high": 0.956, "low": 0.945, "close": 0.956, "volume": 71740.02, "close_time": 1767754799999, "quote_volume": 68216.84953, "trades": 539, "taker_buy_base": 38778.74, "taker_buy_quote": 36879.55602 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.956, "high": 0.961, "low": 0.95, "close": 0.953, "volume": 50423.64, "close_time": 1767758399999, "quote_volume": 48217.95001, "trades": 376, "taker_buy_base": 24689.22, "taker_buy_quote": 23622.91073 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.952, "high": 0.955, "low": 0.949, "close": 0.951, "volume": 79057.07, "close_time": 1767761999999, "quote_volume": 75310.96551, "trades": 467, "taker_buy_base": 34439.55, "taker_buy_quote": 32819.27063 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.947, "volume": 63413.34, "close_time": 1767765599999, "quote_volume": 60183.29589, "trades": 382, "taker_buy_base": 26297.79, "taker_buy_quote": 24960.37657 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.946, "high": 0.948, "low": 0.942, "close": 0.946, "volume": 65418.93, "close_time": 1767769199999, "quote_volume": 61831.31613, "trades": 470, "taker_buy_base": 29236.82, "taker_buy_quote": 27641.7499 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.946, "high": 0.959, "low": 0.946, "close": 0.957, "volume": 98179.72, "close_time": 1767772799999, "quote_volume": 93670.32793, "trades": 527, "taker_buy_base": 46390.31, "taker_buy_quote": 44245.72714 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.956, "high": 0.961, "low": 0.952, "close": 0.96, "volume": 160288.91, "close_time": 1767776399999, "quote_volume": 153389.26177, "trades": 817, "taker_buy_base": 58096.73, "taker_buy_quote": 55606.00848 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.96, "high": 0.962, "low": 0.944, "close": 0.947, "volume": 106494.12, "close_time": 1767779999999, "quote_volume": 101186.55174, "trades": 694, "taker_buy_base": 53594.96, "taker_buy_quote": 50900.61095 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.947, "high": 0.956, "low": 0.946, "close": 0.954, "volume": 76438.02, "close_time": 1767783599999, "quote_volume": 72673.33714, "trades": 553, "taker_buy_base": 42393.75, "taker_buy_quote": 40295.27604 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.954, "high": 0.972, "low": 0.95, "close": 0.967, "volume": 206899.16, "close_time": 1767787199999, "quote_volume": 199137.94055, "trades": 985, "taker_buy_base": 104390.22, "taker_buy_quote": 100482.33104 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.967, "high": 0.97, "low": 0.956, "close": 0.959, "volume": 162222.58, "close_time": 1767790799999, "quote_volume": 155782.20307, "trades": 1174, "taker_buy_base": 78409.76, "taker_buy_quote": 75306.61954 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.959, "high": 0.969, "low": 0.951, "close": 0.953, "volume": 98633.51, "close_time": 1767794399999, "quote_volume": 94798.92085, "trades": 675, "taker_buy_base": 44320.37, "taker_buy_quote": 42615.80629 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.953, "high": 0.973, "low": 0.945, "close": 0.966, "volume": 219412.52, "close_time": 1767797999999, "quote_volume": 209815.09611, "trades": 1664, "taker_buy_base": 111048.8, "taker_buy_quote": 106109.0027 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.967, "high": 0.969, "low": 0.948, "close": 0.959, "volume": 163018.54, "close_time": 1767801599999, "quote_volume": 156205.03475, "trades": 1137, "taker_buy_base": 81413.24, "taker_buy_quote": 77984.72066 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.958, "high": 0.96, "low": 0.946, "close": 0.952, "volume": 75255.37, "close_time": 1767805199999, "quote_volume": 71620.06565, "trades": 538, "taker_buy_base": 28910.81, "taker_buy_quote": 27499.48564 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.952, "high": 0.962, "low": 0.951, "close": 0.952, "volume": 115695.57, "close_time": 1767808799999, "quote_volume": 110462.76673, "trades": 634, "taker_buy_base": 57092.56, "taker_buy_quote": 54502.39487 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.952, "high": 0.958, "low": 0.949, "close": 0.952, "volume": 71491.68, "close_time": 1767812399999, "quote_volume": 68129.31657, "trades": 412, "taker_buy_base": 22194.5, "taker_buy_quote": 21156.69039 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.953, "high": 0.98, "low": 0.945, "close": 0.971, "volume": 347691.5, "close_time": 1767815999999, "quote_volume": 336608.05731, "trades": 1928, "taker_buy_base": 162274.12, "taker_buy_quote": 157079.03947 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.972, "high": 0.983, "low": 0.963, "close": 0.964, "volume": 380251.35, "close_time": 1767819599999, "quote_volume": 370536.38774, "trades": 2045, "taker_buy_base": 186260.62, "taker_buy_quote": 181615.26359 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.963, "high": 0.967, "low": 0.956, "close": 0.957, "volume": 122171.14, "close_time": 1767823199999, "quote_volume": 117465.78811, "trades": 716, "taker_buy_base": 50202.57, "taker_buy_quote": 48266.95739 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.956, "high": 0.967, "low": 0.954, "close": 0.964, "volume": 69687.85, "close_time": 1767826799999, "quote_volume": 66921.4863, "trades": 388, "taker_buy_base": 32986.12, "taker_buy_quote": 31672.0916 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.964, "high": 0.971, "low": 0.956, "close": 0.964, "volume": 79557.25, "close_time": 1767830399999, "quote_volume": 76679.46031, "trades": 547, "taker_buy_base": 37625.27, "taker_buy_quote": 36251.06009 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.964, "high": 0.964, "low": 0.946, "close": 0.951, "volume": 70893.82, "close_time": 1767833999999, "quote_volume": 67462.54564, "trades": 520, "taker_buy_base": 31499.49, "taker_buy_quote": 29948.87076 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.951, "high": 0.957, "low": 0.95, "close": 0.953, "volume": 134831.29, "close_time": 1767837599999, "quote_volume": 128615.24983, "trades": 616, "taker_buy_base": 77402.71, "taker_buy_quote": 73812.43346 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.953, "high": 0.962, "low": 0.946, "close": 0.949, "volume": 91525.87, "close_time": 1767841199999, "quote_volume": 87216.04644, "trades": 530, "taker_buy_base": 40632.35, "taker_buy_quote": 38719.15035 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.949, "high": 0.956, "low": 0.938, "close": 0.94, "volume": 127981.1, "close_time": 1767844799999, "quote_volume": 120985.66376, "trades": 711, "taker_buy_base": 58795.96, "taker_buy_quote": 55615.33262 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.947, "low": 0.938, "close": 0.946, "volume": 73412.97, "close_time": 1767848399999, "quote_volume": 69243.28977, "trades": 518, "taker_buy_base": 33676.97, "taker_buy_quote": 31782.50369 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.947, "high": 0.956, "low": 0.941, "close": 0.942, "volume": 96056.58, "close_time": 1767851999999, "quote_volume": 91136.15759, "trades": 561, "taker_buy_base": 41155.87, "taker_buy_quote": 39049.57051 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.943, "high": 0.946, "low": 0.936, "close": 0.937, "volume": 178883.54, "close_time": 1767855599999, "quote_volume": 168343.39831, "trades": 903, "taker_buy_base": 65262.36, "taker_buy_quote": 61470.23615 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.937, "high": 0.955, "low": 0.934, "close": 0.947, "volume": 141967.94, "close_time": 1767859199999, "quote_volume": 134589.41346, "trades": 785, "taker_buy_base": 68614.86, "taker_buy_quote": 65027.43189 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.948, "high": 0.953, "low": 0.941, "close": 0.942, "volume": 79489.08, "close_time": 1767862799999, "quote_volume": 75324.98009, "trades": 489, "taker_buy_base": 34410.0, "taker_buy_quote": 32610.33866 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.942, "high": 0.944, "low": 0.935, "close": 0.937, "volume": 95650.09, "close_time": 1767866399999, "quote_volume": 89945.36856, "trades": 480, "taker_buy_base": 31227.38, "taker_buy_quote": 29353.92802 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.936, "high": 0.936, "low": 0.917, "close": 0.933, "volume": 268041.46, "close_time": 1767869999999, "quote_volume": 248334.29329, "trades": 1135, "taker_buy_base": 110700.39, "taker_buy_quote": 102544.52326 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.933, "high": 0.935, "low": 0.927, "close": 0.934, "volume": 65951.29, "close_time": 1767873599999, "quote_volume": 61422.64175, "trades": 425, "taker_buy_base": 33397.3, "taker_buy_quote": 31095.22896 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.933, "high": 0.934, "low": 0.911, "close": 0.914, "volume": 167882.7, "close_time": 1767877199999, "quote_volume": 153766.68993, "trades": 959, "taker_buy_base": 91692.14, "taker_buy_quote": 83968.54226 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.914, "high": 0.92, "low": 0.913, "close": 0.917, "volume": 71525.46, "close_time": 1767880799999, "quote_volume": 65547.32411, "trades": 391, "taker_buy_base": 37587.6, "taker_buy_quote": 34438.28622 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.917, "high": 0.918, "low": 0.906, "close": 0.916, "volume": 163345.02, "close_time": 1767884399999, "quote_volume": 149030.94076, "trades": 918, "taker_buy_base": 76540.22, "taker_buy_quote": 69847.61843 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.915, "high": 0.933, "low": 0.912, "close": 0.929, "volume": 132795.25, "close_time": 1767887999999, "quote_volume": 122752.27873, "trades": 726, "taker_buy_base": 66835.73, "taker_buy_quote": 61768.44418 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.929, "high": 0.929, "low": 0.917, "close": 0.926, "volume": 81633.76, "close_time": 1767891599999, "quote_volume": 75239.78939, "trades": 482, "taker_buy_base": 42271.85, "taker_buy_quote": 38954.07801 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.927, "high": 0.932, "low": 0.922, "close": 0.926, "volume": 40513.21, "close_time": 1767895199999, "quote_volume": 37535.9547, "trades": 339, "taker_buy_base": 22846.92, "taker_buy_quote": 21171.72523 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.925, "high": 0.925, "low": 0.918, "close": 0.918, "volume": 47113.99, "close_time": 1767898799999, "quote_volume": 43436.8965, "trades": 258, "taker_buy_base": 27977.54, "taker_buy_quote": 25791.35793 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.919, "high": 0.921, "low": 0.911, "close": 0.913, "volume": 99350.79, "close_time": 1767902399999, "quote_volume": 91051.21663, "trades": 444, "taker_buy_base": 47399.08, "taker_buy_quote": 43470.11316 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.912, "high": 0.912, "low": 0.898, "close": 0.904, "volume": 185920.79, "close_time": 1767905999999, "quote_volume": 167761.30879, "trades": 717, "taker_buy_base": 115655.9, "taker_buy_quote": 104253.74009 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.905, "high": 0.914, "low": 0.904, "close": 0.911, "volume": 51763.04, "close_time": 1767909599999, "quote_volume": 46953.41949, "trades": 322, "taker_buy_base": 22429.77, "taker_buy_quote": 20352.3499 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.912, "high": 0.914, "low": 0.906, "close": 0.911, "volume": 39100.38, "close_time": 1767913199999, "quote_volume": 35599.06485, "trades": 247, "taker_buy_base": 20432.82, "taker_buy_quote": 18604.20426 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.911, "high": 0.914, "low": 0.909, "close": 0.914, "volume": 33901.95, "close_time": 1767916799999, "quote_volume": 30917.48955, "trades": 177, "taker_buy_base": 23015.11, "taker_buy_quote": 20988.27002 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.913, "high": 0.915, "low": 0.9, "close": 0.901, "volume": 85279.06, "close_time": 1767920399999, "quote_volume": 77168.1856, "trades": 394, "taker_buy_base": 41497.53, "taker_buy_quote": 37580.35298 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.901, "high": 0.908, "low": 0.886, "close": 0.895, "volume": 184479.66, "close_time": 1767923999999, "quote_volume": 165498.30554, "trades": 943, "taker_buy_base": 90891.42, "taker_buy_quote": 81466.50645 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.895, "high": 0.904, "low": 0.895, "close": 0.898, "volume": 82084.5, "close_time": 1767927599999, "quote_volume": 73957.25568, "trades": 458, "taker_buy_base": 43856.94, "taker_buy_quote": 39520.60705 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.899, "high": 0.909, "low": 0.896, "close": 0.908, "volume": 44632.78, "close_time": 1767931199999, "quote_volume": 40321.01943, "trades": 339, "taker_buy_base": 24061.97, "taker_buy_quote": 21741.0476 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.908, "high": 0.909, "low": 0.903, "close": 0.904, "volume": 82081.41, "close_time": 1767934799999, "quote_volume": 74366.22042, "trades": 394, "taker_buy_base": 39232.86, "taker_buy_quote": 35545.3238 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.903, "high": 0.91, "low": 0.899, "close": 0.908, "volume": 54210.92, "close_time": 1767938399999, "quote_volume": 48953.6894, "trades": 285, "taker_buy_base": 31916.87, "taker_buy_quote": 28821.08459 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.908, "high": 0.912, "low": 0.905, "close": 0.908, "volume": 90876.23, "close_time": 1767941999999, "quote_volume": 82557.33246, "trades": 390, "taker_buy_base": 45637.93, "taker_buy_quote": 41459.59009 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.908, "high": 0.908, "low": 0.902, "close": 0.904, "volume": 62022.87, "close_time": 1767945599999, "quote_volume": 56103.20066, "trades": 300, "taker_buy_base": 30454.97, "taker_buy_quote": 27560.24624 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.904, "high": 0.907, "low": 0.892, "close": 0.895, "volume": 159112.93, "close_time": 1767949199999, "quote_volume": 143139.89539, "trades": 525, "taker_buy_base": 57918.67, "taker_buy_quote": 52057.69022 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.897, "high": 0.903, "low": 0.897, "close": 0.9, "volume": 59809.63, "close_time": 1767952799999, "quote_volume": 53855.45717, "trades": 349, "taker_buy_base": 36402.34, "taker_buy_quote": 32776.53752 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.901, "high": 0.901, "low": 0.896, "close": 0.899, "volume": 44463.32, "close_time": 1767956399999, "quote_volume": 39976.79825, "trades": 194, "taker_buy_base": 26851.34, "taker_buy_quote": 24141.80071 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.899, "high": 0.902, "low": 0.897, "close": 0.897, "volume": 45030.21, "close_time": 1767959999999, "quote_volume": 40521.55194, "trades": 228, "taker_buy_base": 19931.55, "taker_buy_quote": 17938.5544 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.898, "high": 0.899, "low": 0.885, "close": 0.889, "volume": 99646.27, "close_time": 1767963599999, "quote_volume": 88751.42603, "trades": 469, "taker_buy_base": 43441.12, "taker_buy_quote": 38696.01932 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.889, "high": 0.906, "low": 0.889, "close": 0.894, "volume": 131496.14, "close_time": 1767967199999, "quote_volume": 117810.47954, "trades": 656, "taker_buy_base": 79796.59, "taker_buy_quote": 71449.66089 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.895, "high": 0.895, "low": 0.882, "close": 0.885, "volume": 109627.74, "close_time": 1767970799999, "quote_volume": 97304.09541, "trades": 617, "taker_buy_base": 58063.72, "taker_buy_quote": 51535.4429 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.885, "high": 0.909, "low": 0.881, "close": 0.9, "volume": 141924.38, "close_time": 1767974399999, "quote_volume": 127476.3691, "trades": 925, "taker_buy_base": 77448.08, "taker_buy_quote": 69438.33244 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.9, "high": 0.911, "low": 0.9, "close": 0.904, "volume": 58623.32, "close_time": 1767977999999, "quote_volume": 53000.00436, "trades": 380, "taker_buy_base": 30369.76, "taker_buy_quote": 27449.29478 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.905, "high": 0.905, "low": 0.891, "close": 0.899, "volume": 60166.54, "close_time": 1767981599999, "quote_volume": 54010.7295, "trades": 310, "taker_buy_base": 30512.83, "taker_buy_quote": 27385.04916 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.899, "high": 0.901, "low": 0.886, "close": 0.892, "volume": 94327.78, "close_time": 1767985199999, "quote_volume": 84371.6466, "trades": 474, "taker_buy_base": 46602.31, "taker_buy_quote": 41679.12559 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.891, "high": 0.891, "low": 0.881, "close": 0.883, "volume": 64128.46, "close_time": 1767988799999, "quote_volume": 56718.51226, "trades": 481, "taker_buy_base": 33139.79, "taker_buy_quote": 29315.50259 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.882, "high": 0.889, "low": 0.882, "close": 0.886, "volume": 65911.35, "close_time": 1767992399999, "quote_volume": 58343.97266, "trades": 426, "taker_buy_base": 35775.26, "taker_buy_quote": 31667.86888 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.886, "high": 0.892, "low": 0.884, "close": 0.888, "volume": 49756.4, "close_time": 1767995999999, "quote_volume": 44174.11979, "trades": 349, "taker_buy_base": 25700.7, "taker_buy_quote": 22819.46092 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.888, "high": 0.894, "low": 0.885, "close": 0.892, "volume": 34162.19, "close_time": 1767999599999, "quote_volume": 30387.65502, "trades": 276, "taker_buy_base": 14292.3, "taker_buy_quote": 12719.85592 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.892, "high": 0.896, "low": 0.89, "close": 0.895, "volume": 45906.56, "close_time": 1768003199999, "quote_volume": 40991.21646, "trades": 356, "taker_buy_base": 22818.65, "taker_buy_quote": 20376.9405 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.895, "high": 0.895, "low": 0.886, "close": 0.89, "volume": 55076.58, "close_time": 1768006799999, "quote_volume": 48950.88541, "trades": 407, "taker_buy_base": 26896.89, "taker_buy_quote": 23917.27854 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.889, "high": 0.895, "low": 0.884, "close": 0.889, "volume": 62653.11, "close_time": 1768010399999, "quote_volume": 55737.07551, "trades": 518, "taker_buy_base": 34965.21, "taker_buy_quote": 31099.16832 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.889, "high": 0.89, "low": 0.881, "close": 0.882, "volume": 66482.79, "close_time": 1768013999999, "quote_volume": 58897.41597, "trades": 410, "taker_buy_base": 25758.42, "taker_buy_quote": 22831.35579 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.883, "high": 0.887, "low": 0.879, "close": 0.886, "volume": 67708.03, "close_time": 1768017599999, "quote_volume": 59750.38365, "trades": 461, "taker_buy_base": 36584.71, "taker_buy_quote": 32310.4184 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.885, "high": 0.886, "low": 0.879, "close": 0.879, "volume": 52062.13, "close_time": 1768021199999, "quote_volume": 45842.4733, "trades": 380, "taker_buy_base": 23915.27, "taker_buy_quote": 21065.28826 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.879, "high": 0.883, "low": 0.879, "close": 0.881, "volume": 44606.33, "close_time": 1768024799999, "quote_volume": 39281.88606, "trades": 343, "taker_buy_base": 19353.55, "taker_buy_quote": 17055.5405 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.881, "high": 0.885, "low": 0.88, "close": 0.882, "volume": 42004.96, "close_time": 1768028399999, "quote_volume": 37025.23207, "trades": 283, "taker_buy_base": 17696.99, "taker_buy_quote": 15602.65669 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.881, "high": 0.895, "low": 0.881, "close": 0.892, "volume": 100123.53, "close_time": 1768031999999, "quote_volume": 88993.51311, "trades": 509, "taker_buy_base": 57051.52, "taker_buy_quote": 50689.51696 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.891, "high": 0.895, "low": 0.884, "close": 0.886, "volume": 58548.94, "close_time": 1768035599999, "quote_volume": 52065.54624, "trades": 423, "taker_buy_base": 32438.75, "taker_buy_quote": 28823.93528 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.886, "high": 0.89, "low": 0.883, "close": 0.887, "volume": 33992.97, "close_time": 1768039199999, "quote_volume": 30170.89355, "trades": 161, "taker_buy_base": 18554.88, "taker_buy_quote": 16465.8924 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.888, "high": 0.891, "low": 0.886, "close": 0.891, "volume": 31105.57, "close_time": 1768042799999, "quote_volume": 27632.87572, "trades": 118, "taker_buy_base": 16545.91, "taker_buy_quote": 14700.03145 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.891, "high": 0.891, "low": 0.887, "close": 0.888, "volume": 40190.21, "close_time": 1768046399999, "quote_volume": 35726.05682, "trades": 200, "taker_buy_base": 19374.51, "taker_buy_quote": 17216.98352 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.888, "high": 0.893, "low": 0.883, "close": 0.886, "volume": 86117.42, "close_time": 1768049999999, "quote_volume": 76384.77431, "trades": 417, "taker_buy_base": 41423.89, "taker_buy_quote": 36755.15578 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.886, "high": 0.89, "low": 0.884, "close": 0.887, "volume": 46360.84, "close_time": 1768053599999, "quote_volume": 41093.2366, "trades": 223, "taker_buy_base": 22235.64, "taker_buy_quote": 19713.54408 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.888, "high": 0.89, "low": 0.882, "close": 0.886, "volume": 61914.76, "close_time": 1768057199999, "quote_volume": 54858.38811, "trades": 308, "taker_buy_base": 32991.54, "taker_buy_quote": 29233.93557 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.886, "high": 0.888, "low": 0.884, "close": 0.887, "volume": 28801.59, "close_time": 1768060799999, "quote_volume": 25508.93048, "trades": 154, "taker_buy_base": 16285.11, "taker_buy_quote": 14426.78864 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.886, "high": 0.886, "low": 0.88, "close": 0.881, "volume": 31706.91, "close_time": 1768064399999, "quote_volume": 28002.00275, "trades": 194, "taker_buy_base": 8666.63, "taker_buy_quote": 7657.73403 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.882, "high": 0.891, "low": 0.882, "close": 0.882, "volume": 68342.77, "close_time": 1768067999999, "quote_volume": 60582.69375, "trades": 302, "taker_buy_base": 36457.7, "taker_buy_quote": 32302.46786 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.883, "high": 0.889, "low": 0.881, "close": 0.888, "volume": 46731.65, "close_time": 1768071599999, "quote_volume": 41381.31501, "trades": 235, "taker_buy_base": 33830.14, "taker_buy_quote": 29947.15815 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.888, "high": 0.893, "low": 0.888, "close": 0.892, "volume": 32581.65, "close_time": 1768075199999, "quote_volume": 29038.02039, "trades": 169, "taker_buy_base": 16891.39, "taker_buy_quote": 15053.63513 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.892, "high": 0.892, "low": 0.885, "close": 0.885, "volume": 23747.65, "close_time": 1768078799999, "quote_volume": 21063.93583, "trades": 132, "taker_buy_base": 11363.43, "taker_buy_quote": 10077.23248 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.884, "high": 0.885, "low": 0.88, "close": 0.881, "volume": 46165.75, "close_time": 1768082399999, "quote_volume": 40712.98371, "trades": 197, "taker_buy_base": 21552.35, "taker_buy_quote": 19010.92775 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.881, "high": 0.883, "low": 0.855, "close": 0.865, "volume": 126723.39, "close_time": 1768085999999, "quote_volume": 110238.02998, "trades": 681, "taker_buy_base": 61116.21, "taker_buy_quote": 53139.30409 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.864, "high": 0.87, "low": 0.864, "close": 0.869, "volume": 53881.56, "close_time": 1768089599999, "quote_volume": 46738.23647, "trades": 235, "taker_buy_base": 33051.15, "taker_buy_quote": 28686.91935 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.868, "high": 0.868, "low": 0.856, "close": 0.86, "volume": 137674.78, "close_time": 1768093199999, "quote_volume": 118487.28109, "trades": 717, "taker_buy_base": 85217.94, "taker_buy_quote": 73300.88156 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.86, "high": 0.867, "low": 0.857, "close": 0.864, "volume": 79856.27, "close_time": 1768096799999, "quote_volume": 68852.22318, "trades": 379, "taker_buy_base": 33480.36, "taker_buy_quote": 28862.51959 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.865, "high": 0.866, "low": 0.861, "close": 0.865, "volume": 39072.52, "close_time": 1768100399999, "quote_volume": 33733.60742, "trades": 227, "taker_buy_base": 16932.94, "taker_buy_quote": 14626.63531 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.865, "high": 0.867, "low": 0.863, "close": 0.866, "volume": 61199.96, "close_time": 1768103999999, "quote_volume": 52921.96542, "trades": 288, "taker_buy_base": 30538.44, "taker_buy_quote": 26411.87887 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.866, "high": 0.868, "low": 0.863, "close": 0.867, "volume": 34219.95, "close_time": 1768107599999, "quote_volume": 29610.97625, "trades": 217, "taker_buy_base": 13473.0, "taker_buy_quote": 11661.53569 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.868, "high": 0.885, "low": 0.867, "close": 0.878, "volume": 156218.76, "close_time": 1768111199999, "quote_volume": 136653.57744, "trades": 594, "taker_buy_base": 83466.97, "taker_buy_quote": 73020.50416 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.878, "high": 0.89, "low": 0.873, "close": 0.889, "volume": 110081.53, "close_time": 1768114799999, "quote_volume": 97098.00112, "trades": 468, "taker_buy_base": 66812.3, "taker_buy_quote": 58906.39513 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.891, "high": 0.896, "low": 0.885, "close": 0.889, "volume": 98757.51, "close_time": 1768118399999, "quote_volume": 87917.70849, "trades": 389, "taker_buy_base": 58676.33, "taker_buy_quote": 52226.78438 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.889, "high": 0.89, "low": 0.881, "close": 0.882, "volume": 63793.47, "close_time": 1768121999999, "quote_volume": 56475.89433, "trades": 299, "taker_buy_base": 30769.48, "taker_buy_quote": 27227.3622 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.882, "high": 0.895, "low": 0.882, "close": 0.891, "volume": 75871.28, "close_time": 1768125599999, "quote_volume": 67558.30596, "trades": 419, "taker_buy_base": 30907.9, "taker_buy_quote": 27505.54155 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.892, "high": 0.892, "low": 0.887, "close": 0.888, "volume": 32258.71, "close_time": 1768129199999, "quote_volume": 28686.38266, "trades": 202, "taker_buy_base": 14268.96, "taker_buy_quote": 12694.08797 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.887, "high": 0.887, "low": 0.88, "close": 0.882, "volume": 45407.5, "close_time": 1768132799999, "quote_volume": 40125.82044, "trades": 237, "taker_buy_base": 20470.26, "taker_buy_quote": 18086.2527 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.883, "high": 0.889, "low": 0.881, "close": 0.888, "volume": 62961.09, "close_time": 1768136399999, "quote_volume": 55666.21498, "trades": 357, "taker_buy_base": 26854.13, "taker_buy_quote": 23750.92721 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.882, "volume": 53580.66, "close_time": 1768139999999, "quote_volume": 47432.81164, "trades": 263, "taker_buy_base": 23628.84, "taker_buy_quote": 20916.52382 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.883, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 46271.84, "close_time": 1768143599999, "quote_volume": 40845.36012, "trades": 226, "taker_buy_base": 24582.21, "taker_buy_quote": 21696.99929 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.883, "high": 0.883, "low": 0.87, "close": 0.875, "volume": 54508.54, "close_time": 1768147199999, "quote_volume": 47760.06208, "trades": 279, "taker_buy_base": 24695.7, "taker_buy_quote": 21631.52207 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.876, "high": 0.887, "low": 0.876, "close": 0.881, "volume": 35221.86, "close_time": 1768150799999, "quote_volume": 31031.14962, "trades": 268, "taker_buy_base": 16890.03, "taker_buy_quote": 14887.18237 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.881, "high": 0.883, "low": 0.875, "close": 0.879, "volume": 52221.27, "close_time": 1768154399999, "quote_volume": 45882.39393, "trades": 254, "taker_buy_base": 25170.06, "taker_buy_quote": 22115.55223 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.88, "high": 0.88, "low": 0.876, "close": 0.879, "volume": 45063.68, "close_time": 1768157999999, "quote_volume": 39589.50253, "trades": 157, "taker_buy_base": 23617.95, "taker_buy_quote": 20756.28099 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.88, "high": 0.881, "low": 0.875, "close": 0.875, "volume": 21798.86, "close_time": 1768161599999, "quote_volume": 19130.36611, "trades": 128, "taker_buy_base": 7124.57, "taker_buy_quote": 6253.17403 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.874, "high": 0.875, "low": 0.867, "close": 0.873, "volume": 76075.79, "close_time": 1768165199999, "quote_volume": 66297.34944, "trades": 373, "taker_buy_base": 48845.42, "taker_buy_quote": 42569.59129 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.872, "high": 0.875, "low": 0.869, "close": 0.875, "volume": 52489.07, "close_time": 1768168799999, "quote_volume": 45757.49766, "trades": 267, "taker_buy_base": 37064.11, "taker_buy_quote": 32316.45153 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.874, "high": 0.874, "low": 0.862, "close": 0.865, "volume": 73570.75, "close_time": 1768172399999, "quote_volume": 63699.6052, "trades": 295, "taker_buy_base": 34262.08, "taker_buy_quote": 29662.10873 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.864, "high": 0.879, "low": 0.857, "close": 0.879, "volume": 109201.82, "close_time": 1768175999999, "quote_volume": 94949.19221, "trades": 460, "taker_buy_base": 60117.06, "taker_buy_quote": 52326.81259 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.878, "high": 0.888, "low": 0.854, "close": 0.868, "volume": 247137.52, "close_time": 1768179599999, "quote_volume": 214959.05875, "trades": 1018, "taker_buy_base": 134351.32, "taker_buy_quote": 116874.54211 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.87, "high": 0.874, "low": 0.863, "close": 0.866, "volume": 90295.34, "close_time": 1768183199999, "quote_volume": 78388.63554, "trades": 519, "taker_buy_base": 36581.21, "taker_buy_quote": 31754.33205 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.867, "high": 0.881, "low": 0.867, "close": 0.881, "volume": 71433.16, "close_time": 1768186799999, "quote_volume": 62583.41068, "trades": 444, "taker_buy_base": 36962.17, "taker_buy_quote": 32370.32245 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.881, "high": 0.887, "low": 0.874, "close": 0.875, "volume": 86064.6, "close_time": 1768190399999, "quote_volume": 75764.43442, "trades": 493, "taker_buy_base": 32700.37, "taker_buy_quote": 28816.29845 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.875, "high": 0.883, "low": 0.871, "close": 0.882, "volume": 53666.19, "close_time": 1768193999999, "quote_volume": 47074.74437, "trades": 254, "taker_buy_base": 28199.89, "taker_buy_quote": 24738.73054 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.881, "high": 0.886, "low": 0.878, "close": 0.882, "volume": 41950.83, "close_time": 1768197599999, "quote_volume": 37010.57803, "trades": 228, "taker_buy_base": 21351.17, "taker_buy_quote": 18845.89044 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.882, "high": 0.882, "low": 0.87, "close": 0.872, "volume": 56108.34, "close_time": 1768201199999, "quote_volume": 49084.88598, "trades": 263, "taker_buy_base": 24565.82, "taker_buy_quote": 21483.62646 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.872, "high": 0.877, "low": 0.86, "close": 0.86, "volume": 78738.86, "close_time": 1768204799999, "quote_volume": 68172.80393, "trades": 431, "taker_buy_base": 32940.32, "taker_buy_quote": 28542.92356 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.86, "high": 0.864, "low": 0.843, "close": 0.856, "volume": 339105.29, "close_time": 1768208399999, "quote_volume": 288851.01939, "trades": 1015, "taker_buy_base": 177161.09, "taker_buy_quote": 150987.39557 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.856, "high": 0.86, "low": 0.854, "close": 0.857, "volume": 67719.63, "close_time": 1768211999999, "quote_volume": 58024.12106, "trades": 319, "taker_buy_base": 37662.38, "taker_buy_quote": 32283.7745 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.858, "high": 0.863, "low": 0.857, "close": 0.858, "volume": 42755.96, "close_time": 1768215599999, "quote_volume": 36756.47876, "trades": 256, "taker_buy_base": 20196.17, "taker_buy_quote": 17361.95767 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.859, "high": 0.867, "low": 0.857, "close": 0.866, "volume": 48443.92, "close_time": 1768219199999, "quote_volume": 41845.76347, "trades": 244, "taker_buy_base": 27220.53, "taker_buy_quote": 23511.05559 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.867, "high": 0.87, "low": 0.858, "close": 0.858, "volume": 59632.18, "close_time": 1768222799999, "quote_volume": 51599.89893, "trades": 335, "taker_buy_base": 24965.1, "taker_buy_quote": 21625.59274 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.858, "high": 0.858, "low": 0.844, "close": 0.85, "volume": 126295.81, "close_time": 1768226399999, "quote_volume": 107214.18231, "trades": 557, "taker_buy_base": 59252.13, "taker_buy_quote": 50267.98935 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.85, "high": 0.865, "low": 0.846, "close": 0.86, "volume": 148482.83, "close_time": 1768229999999, "quote_volume": 127239.08028, "trades": 631, "taker_buy_base": 76439.41, "taker_buy_quote": 65496.62385 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.86, "high": 0.874, "low": 0.859, "close": 0.87, "volume": 89230.5, "close_time": 1768233599999, "quote_volume": 77382.21916, "trades": 467, "taker_buy_base": 42297.15, "taker_buy_quote": 36685.96439 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.871, "high": 0.88, "low": 0.867, "close": 0.876, "volume": 87050.07, "close_time": 1768237199999, "quote_volume": 76136.86422, "trades": 520, "taker_buy_base": 39335.06, "taker_buy_quote": 34386.50558 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.876, "high": 0.878, "low": 0.861, "close": 0.865, "volume": 74377.85, "close_time": 1768240799999, "quote_volume": 64731.9503, "trades": 397, "taker_buy_base": 32582.81, "taker_buy_quote": 28324.82075 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.866, "high": 0.871, "low": 0.862, "close": 0.866, "volume": 60993.54, "close_time": 1768244399999, "quote_volume": 52813.93981, "trades": 282, "taker_buy_base": 32517.56, "taker_buy_quote": 28147.46522 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.865, "high": 0.868, "low": 0.859, "close": 0.862, "volume": 109813.96, "close_time": 1768247999999, "quote_volume": 94816.31074, "trades": 403, "taker_buy_base": 63663.24, "taker_buy_quote": 54969.93402 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.862, "high": 0.865, "low": 0.853, "close": 0.853, "volume": 50029.62, "close_time": 1768251599999, "quote_volume": 43012.8495, "trades": 212, "taker_buy_base": 21269.68, "taker_buy_quote": 18267.05528 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.853, "high": 0.856, "low": 0.845, "close": 0.848, "volume": 58225.27, "close_time": 1768255199999, "quote_volume": 49545.58117, "trades": 252, "taker_buy_base": 22755.83, "taker_buy_quote": 19373.19322 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.849, "high": 0.853, "low": 0.841, "close": 0.844, "volume": 89312.45, "close_time": 1768258799999, "quote_volume": 75688.4843, "trades": 306, "taker_buy_base": 44345.52, "taker_buy_quote": 37608.07 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.845, "high": 0.848, "low": 0.842, "close": 0.846, "volume": 58763.64, "close_time": 1768262399999, "quote_volume": 49644.86677, "trades": 196, "taker_buy_base": 38565.33, "taker_buy_quote": 32568.76406 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.846, "high": 0.847, "low": 0.826, "close": 0.841, "volume": 359755.76, "close_time": 1768265999999, "quote_volume": 299887.57997, "trades": 1360, "taker_buy_base": 177255.56, "taker_buy_quote": 147756.29215 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.841, "high": 0.845, "low": 0.834, "close": 0.835, "volume": 91303.41, "close_time": 1768269599999, "quote_volume": 76745.14121, "trades": 357, "taker_buy_base": 41034.53, "taker_buy_quote": 34498.43947 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.835, "high": 0.842, "low": 0.833, "close": 0.833, "volume": 60205.4, "close_time": 1768273199999, "quote_volume": 50408.32862, "trades": 295, "taker_buy_base": 26926.71, "taker_buy_quote": 22548.71977 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.833, "high": 0.835, "low": 0.826, "close": 0.832, "volume": 167141.37, "close_time": 1768276799999, "quote_volume": 138721.92386, "trades": 601, "taker_buy_base": 66461.88, "taker_buy_quote": 55187.40255 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.832, "high": 0.839, "low": 0.831, "close": 0.839, "volume": 82576.53, "close_time": 1768280399999, "quote_volume": 68981.33114, "trades": 273, "taker_buy_base": 50035.34, "taker_buy_quote": 41792.83538 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.839, "high": 0.853, "low": 0.839, "close": 0.847, "volume": 71086.27, "close_time": 1768283999999, "quote_volume": 60196.96993, "trades": 314, "taker_buy_base": 40040.52, "taker_buy_quote": 33910.02213 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.848, "high": 0.853, "low": 0.847, "close": 0.851, "volume": 70726.46, "close_time": 1768287599999, "quote_volume": 60131.93576, "trades": 293, "taker_buy_base": 42520.06, "taker_buy_quote": 36158.01217 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.851, "high": 0.853, "low": 0.846, "close": 0.847, "volume": 56931.04, "close_time": 1768291199999, "quote_volume": 48303.0991, "trades": 222, "taker_buy_base": 25664.72, "taker_buy_quote": 21767.01066 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.847, "high": 0.853, "low": 0.846, "close": 0.852, "volume": 50208.65, "close_time": 1768294799999, "quote_volume": 42603.50667, "trades": 263, "taker_buy_base": 29257.75, "taker_buy_quote": 24830.71435 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.852, "high": 0.858, "low": 0.851, "close": 0.856, "volume": 108218.87, "close_time": 1768298399999, "quote_volume": 92285.3331, "trades": 363, "taker_buy_base": 42342.31, "taker_buy_quote": 36125.87258 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.857, "high": 0.871, "low": 0.857, "close": 0.87, "volume": 129539.37, "close_time": 1768301999999, "quote_volume": 112306.77552, "trades": 540, "taker_buy_base": 76359.57, "taker_buy_quote": 66185.6433 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.871, "high": 0.874, "low": 0.868, "close": 0.87, "volume": 63879.77, "close_time": 1768305599999, "quote_volume": 55651.49848, "trades": 286, "taker_buy_base": 32205.14, "taker_buy_quote": 28059.74559 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.87, "high": 0.871, "low": 0.865, "close": 0.868, "volume": 80575.78, "close_time": 1768309199999, "quote_volume": 69917.33844, "trades": 300, "taker_buy_base": 30895.19, "taker_buy_quote": 26807.61656 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.868, "high": 0.868, "low": 0.855, "close": 0.86, "volume": 132541.88, "close_time": 1768312799999, "quote_volume": 114121.03976, "trades": 546, "taker_buy_base": 65360.13, "taker_buy_quote": 56266.73776 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.859, "high": 0.88, "low": 0.855, "close": 0.871, "volume": 149369.53, "close_time": 1768316399999, "quote_volume": 129838.74873, "trades": 684, "taker_buy_base": 78231.89, "taker_buy_quote": 67994.66102 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.87, "high": 0.884, "low": 0.863, "close": 0.883, "volume": 128277.14, "close_time": 1768319999999, "quote_volume": 111921.75426, "trades": 665, "taker_buy_base": 60663.08, "taker_buy_quote": 52981.39611 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.883, "high": 0.894, "low": 0.872, "close": 0.884, "volume": 204522.77, "close_time": 1768323599999, "quote_volume": 180564.86951, "trades": 939, "taker_buy_base": 99623.17, "taker_buy_quote": 87997.29945 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.884, "high": 0.884, "low": 0.876, "close": 0.88, "volume": 91953.21, "close_time": 1768327199999, "quote_volume": 80818.88051, "trades": 417, "taker_buy_base": 36643.75, "taker_buy_quote": 32202.34636 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.879, "high": 0.885, "low": 0.877, "close": 0.883, "volume": 95544.79, "close_time": 1768330799999, "quote_volume": 84114.75208, "trades": 435, "taker_buy_base": 57596.03, "taker_buy_quote": 50709.52073 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.883, "high": 0.897, "low": 0.882, "close": 0.891, "volume": 92928.91, "close_time": 1768334399999, "quote_volume": 82814.6076, "trades": 400, "taker_buy_base": 44659.24, "taker_buy_quote": 39798.2547 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.892, "high": 0.894, "low": 0.883, "close": 0.883, "volume": 53061.9, "close_time": 1768337999999, "quote_volume": 47189.82205, "trades": 281, "taker_buy_base": 26368.32, "taker_buy_quote": 23452.66059 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.884, "high": 0.889, "low": 0.88, "close": 0.884, "volume": 157253.72, "close_time": 1768341599999, "quote_volume": 139176.80453, "trades": 559, "taker_buy_base": 79840.29, "taker_buy_quote": 70680.28109 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.884, "high": 0.91, "low": 0.884, "close": 0.907, "volume": 279153.45, "close_time": 1768345199999, "quote_volume": 251735.47771, "trades": 1285, "taker_buy_base": 138369.29, "taker_buy_quote": 124745.91878 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.908, "high": 0.911, "low": 0.888, "close": 0.892, "volume": 123859.44, "close_time": 1768348799999, "quote_volume": 111274.57464, "trades": 557, "taker_buy_base": 48548.06, "taker_buy_quote": 43689.398 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.892, "high": 0.898, "low": 0.88, "close": 0.889, "volume": 109758.45, "close_time": 1768352399999, "quote_volume": 97294.21282, "trades": 469, "taker_buy_base": 47027.67, "taker_buy_quote": 41679.42026 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.889, "high": 0.895, "low": 0.888, "close": 0.893, "volume": 130291.66, "close_time": 1768355999999, "quote_volume": 116149.8233, "trades": 669, "taker_buy_base": 66979.16, "taker_buy_quote": 59726.23469 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.894, "high": 0.9, "low": 0.877, "close": 0.883, "volume": 130754.14, "close_time": 1768359599999, "quote_volume": 116222.41156, "trades": 630, "taker_buy_base": 54375.22, "taker_buy_quote": 48397.88184 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.884, "high": 0.888, "low": 0.882, "close": 0.886, "volume": 105724.76, "close_time": 1768363199999, "quote_volume": 93599.87392, "trades": 447, "taker_buy_base": 50479.38, "taker_buy_quote": 44692.1204 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.885, "high": 0.886, "low": 0.876, "close": 0.876, "volume": 82719.36, "close_time": 1768366799999, "quote_volume": 72753.36371, "trades": 495, "taker_buy_base": 28215.38, "taker_buy_quote": 24813.71942 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.877, "high": 0.884, "low": 0.873, "close": 0.881, "volume": 75190.15, "close_time": 1768370399999, "quote_volume": 66038.09689, "trades": 438, "taker_buy_base": 35037.66, "taker_buy_quote": 30800.36975 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.879, "high": 0.882, "low": 0.874, "close": 0.881, "volume": 113239.33, "close_time": 1768373999999, "quote_volume": 99320.96861, "trades": 457, "taker_buy_base": 43555.45, "taker_buy_quote": 38223.6562 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.881, "high": 0.889, "low": 0.88, "close": 0.881, "volume": 117234.95, "close_time": 1768377599999, "quote_volume": 103594.49401, "trades": 459, "taker_buy_base": 68917.61, "taker_buy_quote": 60900.16661 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.882, "high": 0.888, "low": 0.879, "close": 0.88, "volume": 71069.84, "close_time": 1768381199999, "quote_volume": 62812.00131, "trades": 340, "taker_buy_base": 40320.96, "taker_buy_quote": 35660.49841 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.881, "high": 0.887, "low": 0.878, "close": 0.884, "volume": 127017.7, "close_time": 1768384799999, "quote_volume": 112022.05669, "trades": 499, "taker_buy_base": 59814.9, "taker_buy_quote": 52751.01206 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.885, "high": 0.887, "low": 0.88, "close": 0.882, "volume": 108139.81, "close_time": 1768388399999, "quote_volume": 95552.43197, "trades": 482, "taker_buy_base": 43543.61, "taker_buy_quote": 38476.5445 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.881, "high": 0.888, "low": 0.876, "close": 0.887, "volume": 67979.2, "close_time": 1768391999999, "quote_volume": 59939.05919, "trades": 396, "taker_buy_base": 31292.53, "taker_buy_quote": 27588.99406 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.888, "high": 0.893, "low": 0.883, "close": 0.888, "volume": 105116.98, "close_time": 1768395599999, "quote_volume": 93365.89929, "trades": 490, "taker_buy_base": 58417.37, "taker_buy_quote": 51888.97906 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.883, "volume": 80916.5, "close_time": 1768399199999, "quote_volume": 71629.92601, "trades": 360, "taker_buy_base": 44213.15, "taker_buy_quote": 39156.76883 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.881, "high": 0.9, "low": 0.881, "close": 0.896, "volume": 147539.07, "close_time": 1768402799999, "quote_volume": 131643.50944, "trades": 797, "taker_buy_base": 80438.65, "taker_buy_quote": 71741.90362 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.896, "high": 0.909, "low": 0.89, "close": 0.902, "volume": 154511.94, "close_time": 1768406399999, "quote_volume": 138972.31753, "trades": 790, "taker_buy_base": 82185.86, "taker_buy_quote": 73900.93082 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.902, "high": 0.917, "low": 0.901, "close": 0.902, "volume": 204087.07, "close_time": 1768409999999, "quote_volume": 185671.85283, "trades": 901, "taker_buy_base": 108732.62, "taker_buy_quote": 98965.97246 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.902, "high": 0.904, "low": 0.888, "close": 0.89, "volume": 135197.94, "close_time": 1768413599999, "quote_volume": 121083.12904, "trades": 575, "taker_buy_base": 62346.75, "taker_buy_quote": 55843.53496 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.889, "high": 0.892, "low": 0.873, "close": 0.884, "volume": 175483.8, "close_time": 1768417199999, "quote_volume": 154881.74662, "trades": 779, "taker_buy_base": 79904.37, "taker_buy_quote": 70559.87153 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.884, "high": 0.907, "low": 0.882, "close": 0.896, "volume": 163374.51, "close_time": 1768420799999, "quote_volume": 146433.87288, "trades": 841, "taker_buy_base": 92938.31, "taker_buy_quote": 83229.05562 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.896, "high": 0.902, "low": 0.892, "close": 0.894, "volume": 72630.83, "close_time": 1768424399999, "quote_volume": 65142.90103, "trades": 332, "taker_buy_base": 38258.09, "taker_buy_quote": 34310.90713 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.893, "high": 0.896, "low": 0.886, "close": 0.89, "volume": 94589.34, "close_time": 1768427999999, "quote_volume": 84246.29872, "trades": 487, "taker_buy_base": 49308.38, "taker_buy_quote": 43908.80735 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.89, "high": 0.89, "low": 0.881, "close": 0.884, "volume": 52041.2, "close_time": 1768431599999, "quote_volume": 46102.79706, "trades": 270, "taker_buy_base": 22490.36, "taker_buy_quote": 19922.1653 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.884, "high": 0.892, "low": 0.883, "close": 0.885, "volume": 50583.88, "close_time": 1768435199999, "quote_volume": 44938.12545, "trades": 238, "taker_buy_base": 28736.18, "taker_buy_quote": 25528.59575 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.886, "high": 0.886, "low": 0.869, "close": 0.872, "volume": 85288.4, "close_time": 1768438799999, "quote_volume": 74787.69841, "trades": 363, "taker_buy_base": 32812.38, "taker_buy_quote": 28800.84265 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.874, "high": 0.88, "low": 0.862, "close": 0.865, "volume": 97562.16, "close_time": 1768442399999, "quote_volume": 84971.23959, "trades": 468, "taker_buy_base": 37315.09, "taker_buy_quote": 32446.07509 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.865, "high": 0.871, "low": 0.861, "close": 0.864, "volume": 126154.52, "close_time": 1768445999999, "quote_volume": 109152.10335, "trades": 503, "taker_buy_base": 65134.92, "taker_buy_quote": 56376.00819 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.864, "high": 0.868, "low": 0.852, "close": 0.854, "volume": 167895.28, "close_time": 1768449599999, "quote_volume": 143982.35169, "trades": 721, "taker_buy_base": 74944.84, "taker_buy_quote": 64281.25761 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.853, "high": 0.867, "low": 0.852, "close": 0.858, "volume": 124350.0, "close_time": 1768453199999, "quote_volume": 106829.94181, "trades": 466, "taker_buy_base": 67146.21, "taker_buy_quote": 57701.75479 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.859, "high": 0.863, "low": 0.858, "close": 0.86, "volume": 59655.5, "close_time": 1768456799999, "quote_volume": 51307.59542, "trades": 280, "taker_buy_base": 26837.21, "taker_buy_quote": 23083.51828 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.858, "high": 0.863, "low": 0.855, "close": 0.858, "volume": 105524.27, "close_time": 1768460399999, "quote_volume": 90692.94466, "trades": 350, "taker_buy_base": 70561.93, "taker_buy_quote": 60661.3004 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.858, "high": 0.875, "low": 0.858, "close": 0.87, "volume": 102145.22, "close_time": 1768463999999, "quote_volume": 88730.79976, "trades": 381, "taker_buy_base": 60550.86, "taker_buy_quote": 52576.70407 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.87, "high": 0.874, "low": 0.866, "close": 0.868, "volume": 94196.91, "close_time": 1768467599999, "quote_volume": 81995.43591, "trades": 455, "taker_buy_base": 52562.82, "taker_buy_quote": 45787.74337 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.867, "high": 0.877, "low": 0.863, "close": 0.873, "volume": 96681.03, "close_time": 1768471199999, "quote_volume": 84097.45868, "trades": 421, "taker_buy_base": 51937.34, "taker_buy_quote": 45147.83252 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.874, "high": 0.895, "low": 0.873, "close": 0.892, "volume": 296262.77, "close_time": 1768474799999, "quote_volume": 262790.99879, "trades": 1277, "taker_buy_base": 160559.78, "taker_buy_quote": 142387.91653 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.892, "high": 0.895, "low": 0.875, "close": 0.881, "volume": 179758.44, "close_time": 1768478399999, "quote_volume": 159178.50238, "trades": 668, "taker_buy_base": 94361.52, "taker_buy_quote": 83515.54707 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.881, "high": 0.886, "low": 0.878, "close": 0.884, "volume": 108738.39, "close_time": 1768481999999, "quote_volume": 95909.70637, "trades": 410, "taker_buy_base": 50996.6, "taker_buy_quote": 44985.69555 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.884, "high": 0.894, "low": 0.874, "close": 0.874, "volume": 127333.64, "close_time": 1768485599999, "quote_volume": 112369.95883, "trades": 652, "taker_buy_base": 56210.22, "taker_buy_quote": 49627.02762 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.874, "high": 0.878, "low": 0.86, "close": 0.866, "volume": 193634.49, "close_time": 1768489199999, "quote_volume": 168333.34579, "trades": 803, "taker_buy_base": 109389.1, "taker_buy_quote": 95036.78053 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.867, "high": 0.872, "low": 0.841, "close": 0.856, "volume": 250208.88, "close_time": 1768492799999, "quote_volume": 213653.88605, "trades": 1242, "taker_buy_base": 133898.81, "taker_buy_quote": 114445.51992 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.855, "high": 0.857, "low": 0.845, "close": 0.852, "volume": 152766.71, "close_time": 1768496399999, "quote_volume": 130055.73734, "trades": 691, "taker_buy_base": 80626.38, "taker_buy_quote": 68631.27813 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.852, "high": 0.859, "low": 0.842, "close": 0.843, "volume": 161582.62, "close_time": 1768499999999, "quote_volume": 137633.08457, "trades": 798, "taker_buy_base": 74273.99, "taker_buy_quote": 63305.68127 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.844, "high": 0.846, "low": 0.834, "close": 0.841, "volume": 161396.12, "close_time": 1768503599999, "quote_volume": 135505.27346, "trades": 679, "taker_buy_base": 76207.66, "taker_buy_quote": 64018.42436 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.841, "high": 0.851, "low": 0.837, "close": 0.85, "volume": 131586.83, "close_time": 1768507199999, "quote_volume": 111195.02114, "trades": 661, "taker_buy_base": 78990.74, "taker_buy_quote": 66783.49515 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.849, "high": 0.856, "low": 0.844, "close": 0.847, "volume": 81629.2, "close_time": 1768510799999, "quote_volume": 69342.14834, "trades": 462, "taker_buy_base": 44397.1, "taker_buy_quote": 37719.45222 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.846, "high": 0.855, "low": 0.846, "close": 0.852, "volume": 40530.17, "close_time": 1768514399999, "quote_volume": 34537.60439, "trades": 223, "taker_buy_base": 20670.58, "taker_buy_quote": 17621.06459 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.853, "high": 0.862, "low": 0.852, "close": 0.862, "volume": 41977.17, "close_time": 1768517999999, "quote_volume": 36051.86324, "trades": 199, "taker_buy_base": 23348.73, "taker_buy_quote": 20043.71901 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.862, "high": 0.865, "low": 0.858, "close": 0.862, "volume": 46129.46, "close_time": 1768521599999, "quote_volume": 39719.63674, "trades": 242, "taker_buy_base": 22574.74, "taker_buy_quote": 19439.49132 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.862, "high": 0.868, "low": 0.855, "close": 0.861, "volume": 75486.22, "close_time": 1768525199999, "quote_volume": 64936.84991, "trades": 379, "taker_buy_base": 30439.77, "taker_buy_quote": 26169.62509 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.862, "high": 0.87, "low": 0.857, "close": 0.863, "volume": 67979.31, "close_time": 1768528799999, "quote_volume": 58648.14054, "trades": 490, "taker_buy_base": 34634.41, "taker_buy_quote": 29884.65607 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.862, "high": 0.864, "low": 0.854, "close": 0.861, "volume": 85613.38, "close_time": 1768532399999, "quote_volume": 73546.6818, "trades": 426, "taker_buy_base": 34513.97, "taker_buy_quote": 29660.57234 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.861, "high": 0.864, "low": 0.853, "close": 0.854, "volume": 72729.56, "close_time": 1768535999999, "quote_volume": 62498.10502, "trades": 453, "taker_buy_base": 32095.73, "taker_buy_quote": 27587.54769 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.854, "high": 0.857, "low": 0.845, "close": 0.847, "volume": 59591.21, "close_time": 1768539599999, "quote_volume": 50726.8175, "trades": 313, "taker_buy_base": 23627.17, "taker_buy_quote": 20117.02504 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.849, "high": 0.863, "low": 0.847, "close": 0.862, "volume": 79902.92, "close_time": 1768543199999, "quote_volume": 68409.30092, "trades": 377, "taker_buy_base": 43150.2, "taker_buy_quote": 36946.76301 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.863, "high": 0.87, "low": 0.858, "close": 0.869, "volume": 54324.62, "close_time": 1768546799999, "quote_volume": 46930.14175, "trades": 306, "taker_buy_base": 23400.49, "taker_buy_quote": 20206.99852 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.869, "high": 0.872, "low": 0.862, "close": 0.863, "volume": 63491.87, "close_time": 1768550399999, "quote_volume": 55063.66196, "trades": 310, "taker_buy_base": 34254.67, "taker_buy_quote": 29712.55573 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.863, "high": 0.866, "low": 0.859, "close": 0.863, "volume": 81612.21, "close_time": 1768553999999, "quote_volume": 70368.24415, "trades": 403, "taker_buy_base": 36968.33, "taker_buy_quote": 31867.11252 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.863, "high": 0.872, "low": 0.862, "close": 0.867, "volume": 59138.47, "close_time": 1768557599999, "quote_volume": 51204.40402, "trades": 349, "taker_buy_base": 30053.91, "taker_buy_quote": 26040.97199 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.867, "high": 0.868, "low": 0.86, "close": 0.864, "volume": 64419.88, "close_time": 1768561199999, "quote_volume": 55702.19922, "trades": 284, "taker_buy_base": 33683.97, "taker_buy_quote": 29127.52454 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.865, "high": 0.875, "low": 0.862, "close": 0.873, "volume": 65199.59, "close_time": 1768564799999, "quote_volume": 56643.45339, "trades": 420, "taker_buy_base": 36749.37, "taker_buy_quote": 31913.49717 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.873, "high": 0.876, "low": 0.866, "close": 0.87, "volume": 66084.77, "close_time": 1768568399999, "quote_volume": 57449.15711, "trades": 283, "taker_buy_base": 27507.97, "taker_buy_quote": 23913.44935 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.87, "high": 0.876, "low": 0.865, "close": 0.869, "volume": 90318.12, "close_time": 1768571999999, "quote_volume": 78613.53083, "trades": 448, "taker_buy_base": 44061.41, "taker_buy_quote": 38341.70084 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.867, "high": 0.874, "low": 0.866, "close": 0.874, "volume": 98223.6, "close_time": 1768575599999, "quote_volume": 85462.89365, "trades": 534, "taker_buy_base": 48666.08, "taker_buy_quote": 42336.51599 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.873, "high": 0.881, "low": 0.848, "close": 0.853, "volume": 161931.74, "close_time": 1768579199999, "quote_volume": 139632.28659, "trades": 849, "taker_buy_base": 82438.32, "taker_buy_quote": 71016.9541 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.852, "high": 0.868, "low": 0.85, "close": 0.862, "volume": 142974.9, "close_time": 1768582799999, "quote_volume": 122911.11452, "trades": 677, "taker_buy_base": 72113.0, "taker_buy_quote": 61960.92059 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.862, "high": 0.885, "low": 0.856, "close": 0.885, "volume": 229142.6, "close_time": 1768586399999, "quote_volume": 200021.28757, "trades": 1053, "taker_buy_base": 143345.19, "taker_buy_quote": 125226.04019 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.884, "high": 0.898, "low": 0.872, "close": 0.878, "volume": 369169.56, "close_time": 1768589999999, "quote_volume": 327081.75961, "trades": 2183, "taker_buy_base": 168898.84, "taker_buy_quote": 149909.4568 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.877, "high": 0.879, "low": 0.862, "close": 0.871, "volume": 157903.15, "close_time": 1768593599999, "quote_volume": 137053.8336, "trades": 869, "taker_buy_base": 67830.99, "taker_buy_quote": 58906.6282 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.87, "high": 0.885, "low": 0.869, "close": 0.882, "volume": 143877.79, "close_time": 1768597199999, "quote_volume": 126428.74566, "trades": 550, "taker_buy_base": 99070.39, "taker_buy_quote": 87070.99107 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.883, "high": 0.891, "low": 0.88, "close": 0.888, "volume": 57096.99, "close_time": 1768600799999, "quote_volume": 50663.23779, "trades": 447, "taker_buy_base": 34321.79, "taker_buy_quote": 30475.62452 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.888, "high": 0.891, "low": 0.886, "close": 0.89, "volume": 37798.13, "close_time": 1768604399999, "quote_volume": 33582.14856, "trades": 211, "taker_buy_base": 18103.2, "taker_buy_quote": 16083.26132 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.89, "high": 0.893, "low": 0.888, "close": 0.89, "volume": 40606.87, "close_time": 1768607999999, "quote_volume": 36157.9591, "trades": 214, "taker_buy_base": 17505.79, "taker_buy_quote": 15590.42944 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.89, "high": 0.89, "low": 0.88, "close": 0.885, "volume": 86002.27, "close_time": 1768611599999, "quote_volume": 76060.54683, "trades": 416, "taker_buy_base": 48335.44, "taker_buy_quote": 42732.46672 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.885, "high": 0.89, "low": 0.877, "close": 0.88, "volume": 92318.6, "close_time": 1768615199999, "quote_volume": 81384.6467, "trades": 406, "taker_buy_base": 41476.93, "taker_buy_quote": 36575.24832 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.881, "high": 0.881, "low": 0.874, "close": 0.879, "volume": 44075.12, "close_time": 1768618799999, "quote_volume": 38666.36267, "trades": 253, "taker_buy_base": 22605.59, "taker_buy_quote": 19830.91855 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.88, "high": 0.881, "low": 0.877, "close": 0.88, "volume": 67740.59, "close_time": 1768622399999, "quote_volume": 59553.81745, "trades": 252, "taker_buy_base": 35050.84, "taker_buy_quote": 30825.31349 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.88, "high": 0.881, "low": 0.876, "close": 0.878, "volume": 49377.48, "close_time": 1768625999999, "quote_volume": 43368.21974, "trades": 207, "taker_buy_base": 24762.23, "taker_buy_quote": 21752.17042 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.878, "high": 0.888, "low": 0.878, "close": 0.885, "volume": 39794.9, "close_time": 1768629599999, "quote_volume": 35161.99689, "trades": 230, "taker_buy_base": 23202.02, "taker_buy_quote": 20508.84303 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.885, "high": 0.887, "low": 0.882, "close": 0.883, "volume": 56964.44, "close_time": 1768633199999, "quote_volume": 50387.13036, "trades": 247, "taker_buy_base": 29635.74, "taker_buy_quote": 26222.06374 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.883, "high": 0.894, "low": 0.879, "close": 0.89, "volume": 72505.46, "close_time": 1768636799999, "quote_volume": 64399.43426, "trades": 318, "taker_buy_base": 36181.1, "taker_buy_quote": 32121.73736 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.89, "high": 0.896, "low": 0.889, "close": 0.891, "volume": 75334.1, "close_time": 1768640399999, "quote_volume": 67230.18978, "trades": 382, "taker_buy_base": 32919.83, "taker_buy_quote": 29381.50003 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.892, "high": 0.894, "low": 0.886, "close": 0.89, "volume": 77174.98, "close_time": 1768643999999, "quote_volume": 68702.65706, "trades": 384, "taker_buy_base": 43299.04, "taker_buy_quote": 38535.5756 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.89, "high": 0.891, "low": 0.886, "close": 0.888, "volume": 51195.12, "close_time": 1768647599999, "quote_volume": 45488.17083, "trades": 244, "taker_buy_base": 26777.5, "taker_buy_quote": 23802.6332 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.888, "high": 0.888, "low": 0.879, "close": 0.88, "volume": 67324.39, "close_time": 1768651199999, "quote_volume": 59501.75608, "trades": 318, "taker_buy_base": 27802.01, "taker_buy_quote": 24582.8606 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.879, "high": 0.888, "low": 0.877, "close": 0.885, "volume": 117985.42, "close_time": 1768654799999, "quote_volume": 104193.74008, "trades": 411, "taker_buy_base": 67971.04, "taker_buy_quote": 60039.46424 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.884, "high": 0.884, "low": 0.872, "close": 0.873, "volume": 61219.37, "close_time": 1768658399999, "quote_volume": 53721.24088, "trades": 440, "taker_buy_base": 29631.15, "taker_buy_quote": 26006.97965 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.873, "high": 0.886, "low": 0.871, "close": 0.883, "volume": 128077.76, "close_time": 1768661999999, "quote_volume": 112553.0798, "trades": 571, "taker_buy_base": 78949.84, "taker_buy_quote": 69458.07276 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.884, "high": 0.887, "low": 0.879, "close": 0.884, "volume": 100014.08, "close_time": 1768665599999, "quote_volume": 88396.55873, "trades": 448, "taker_buy_base": 56371.63, "taker_buy_quote": 49837.60672 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.883, "high": 0.883, "low": 0.868, "close": 0.871, "volume": 84294.4, "close_time": 1768669199999, "quote_volume": 73596.24815, "trades": 379, "taker_buy_base": 35289.64, "taker_buy_quote": 30796.90143 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.872, "high": 0.879, "low": 0.871, "close": 0.874, "volume": 176825.59, "close_time": 1768672799999, "quote_volume": 154727.74193, "trades": 601, "taker_buy_base": 102071.55, "taker_buy_quote": 89358.88581 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 33645.89, "close_time": 1768676399999, "quote_volume": 29392.82598, "trades": 204, "taker_buy_base": 14925.98, "taker_buy_quote": 13041.37003 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.872, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 22476.49, "close_time": 1768679999999, "quote_volume": 19630.63953, "trades": 154, "taker_buy_base": 15561.71, "taker_buy_quote": 13592.14701 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.875, "high": 0.877, "low": 0.873, "close": 0.877, "volume": 37735.68, "close_time": 1768683599999, "quote_volume": 33025.68019, "trades": 179, "taker_buy_base": 19440.83, "taker_buy_quote": 17015.84639 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.877, "high": 0.884, "low": 0.875, "close": 0.884, "volume": 56994.41, "close_time": 1768687199999, "quote_volume": 50119.9145, "trades": 298, "taker_buy_base": 24991.83, "taker_buy_quote": 21992.40082 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.883, "high": 0.89, "low": 0.879, "close": 0.882, "volume": 106578.95, "close_time": 1768690799999, "quote_volume": 94174.80128, "trades": 521, "taker_buy_base": 66839.78, "taker_buy_quote": 59016.23124 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.882, "high": 0.891, "low": 0.882, "close": 0.886, "volume": 165882.92, "close_time": 1768694399999, "quote_volume": 147080.02788, "trades": 614, "taker_buy_base": 102458.64, "taker_buy_quote": 90867.5518 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.885, "high": 0.888, "low": 0.875, "close": 0.875, "volume": 130085.26, "close_time": 1768697999999, "quote_volume": 114611.41451, "trades": 546, "taker_buy_base": 51664.74, "taker_buy_quote": 45500.54912 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.875, "high": 0.881, "low": 0.873, "close": 0.878, "volume": 122183.3, "close_time": 1768701599999, "quote_volume": 107115.4319, "trades": 604, "taker_buy_base": 62363.91, "taker_buy_quote": 54679.97682 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.878, "high": 0.883, "low": 0.874, "close": 0.879, "volume": 62509.05, "close_time": 1768705199999, "quote_volume": 54925.54956, "trades": 320, "taker_buy_base": 31273.0, "taker_buy_quote": 27491.01056 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.879, "high": 0.883, "low": 0.875, "close": 0.875, "volume": 46204.59, "close_time": 1768708799999, "quote_volume": 40689.91203, "trades": 228, "taker_buy_base": 21902.07, "taker_buy_quote": 19295.52428 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.875, "volume": 68608.85, "close_time": 1768712399999, "quote_volume": 59969.45182, "trades": 309, "taker_buy_base": 28281.45, "taker_buy_quote": 24729.77648 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.876, "volume": 55303.75, "close_time": 1768715999999, "quote_volume": 48332.32996, "trades": 245, "taker_buy_base": 30555.42, "taker_buy_quote": 26709.53755 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.875, "high": 0.881, "low": 0.875, "close": 0.876, "volume": 47951.18, "close_time": 1768719599999, "quote_volume": 42098.12066, "trades": 204, "taker_buy_base": 26549.77, "taker_buy_quote": 23309.19256 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.876, "high": 0.878, "low": 0.867, "close": 0.873, "volume": 159561.47, "close_time": 1768723199999, "quote_volume": 139155.25117, "trades": 582, "taker_buy_base": 81911.83, "taker_buy_quote": 71453.6121 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.873, "high": 0.875, "low": 0.871, "close": 0.874, "volume": 37208.03, "close_time": 1768726799999, "quote_volume": 32474.63304, "trades": 170, "taker_buy_base": 18722.37, "taker_buy_quote": 16339.61024 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.872, "volume": 39305.78, "close_time": 1768730399999, "quote_volume": 34305.89934, "trades": 248, "taker_buy_base": 22700.69, "taker_buy_quote": 19813.00901 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.871, "high": 0.881, "low": 0.868, "close": 0.879, "volume": 86233.43, "close_time": 1768733999999, "quote_volume": 75383.37247, "trades": 344, "taker_buy_base": 44802.91, "taker_buy_quote": 39157.93549 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.88, "high": 0.889, "low": 0.878, "close": 0.883, "volume": 64737.96, "close_time": 1768737599999, "quote_volume": 57237.91341, "trades": 344, "taker_buy_base": 36087.93, "taker_buy_quote": 31917.97568 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.883, "high": 0.904, "low": 0.88, "close": 0.897, "volume": 163650.9, "close_time": 1768741199999, "quote_volume": 146563.00578, "trades": 846, "taker_buy_base": 109240.78, "taker_buy_quote": 97890.84817 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.896, "high": 0.897, "low": 0.877, "close": 0.877, "volume": 135011.1, "close_time": 1768744799999, "quote_volume": 119975.3745, "trades": 555, "taker_buy_base": 59576.98, "taker_buy_quote": 53014.6549 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.876, "high": 0.889, "low": 0.872, "close": 0.878, "volume": 109033.62, "close_time": 1768748399999, "quote_volume": 96088.61791, "trades": 470, "taker_buy_base": 63290.16, "taker_buy_quote": 55795.49824 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.879, "high": 0.891, "low": 0.879, "close": 0.891, "volume": 77997.6, "close_time": 1768751999999, "quote_volume": 68990.29724, "trades": 327, "taker_buy_base": 44960.3, "taker_buy_quote": 39759.62315 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.891, "high": 0.895, "low": 0.885, "close": 0.887, "volume": 57244.08, "close_time": 1768755599999, "quote_volume": 50951.31815, "trades": 308, "taker_buy_base": 33914.32, "taker_buy_quote": 30198.31246 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.887, "high": 0.893, "low": 0.884, "close": 0.888, "volume": 134143.35, "close_time": 1768759199999, "quote_volume": 119165.59435, "trades": 683, "taker_buy_base": 91330.09, "taker_buy_quote": 81158.62035 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.888, "high": 0.897, "low": 0.886, "close": 0.895, "volume": 64382.39, "close_time": 1768762799999, "quote_volume": 57428.32627, "trades": 295, "taker_buy_base": 38094.9, "taker_buy_quote": 34000.88849 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.895, "high": 0.895, "low": 0.889, "close": 0.892, "volume": 29257.79, "close_time": 1768766399999, "quote_volume": 26102.11124, "trades": 174, "taker_buy_base": 11917.67, "taker_buy_quote": 10632.96877 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.892, "high": 0.906, "low": 0.892, "close": 0.898, "volume": 219540.12, "close_time": 1768769999999, "quote_volume": 197051.63988, "trades": 961, "taker_buy_base": 83191.13, "taker_buy_quote": 74808.59512 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.898, "high": 0.901, "low": 0.887, "close": 0.895, "volume": 219917.92, "close_time": 1768773599999, "quote_volume": 196623.10524, "trades": 907, "taker_buy_base": 95487.14, "taker_buy_quote": 85396.57765 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.895, "high": 0.897, "low": 0.891, "close": 0.894, "volume": 62557.01, "close_time": 1768777199999, "quote_volume": 55965.75867, "trades": 251, "taker_buy_base": 27942.61, "taker_buy_quote": 25006.09732 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.894, "high": 0.895, "low": 0.849, "close": 0.849, "volume": 140865.03, "close_time": 1768780799999, "quote_volume": 122676.60229, "trades": 907, "taker_buy_base": 62824.64, "taker_buy_quote": 54673.57443 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.848, "high": 0.848, "low": 0.756, "close": 0.793, "volume": 851906.55, "close_time": 1768784399999, "quote_volume": 678410.85821, "trades": 7244, "taker_buy_base": 417068.58, "taker_buy_quote": 331092.56016 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.793, "high": 0.796, "low": 0.783, "close": 0.788, "volume": 194901.84, "close_time": 1768787999999, "quote_volume": 154183.63304, "trades": 942, "taker_buy_base": 99187.46, "taker_buy_quote": 78483.78922 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.787, "high": 0.803, "low": 0.786, "close": 0.8, "volume": 174421.91, "close_time": 1768791599999, "quote_volume": 138889.70937, "trades": 593, "taker_buy_base": 106264.91, "taker_buy_quote": 84637.84514 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.799, "high": 0.804, "low": 0.797, "close": 0.802, "volume": 82373.26, "close_time": 1768795199999, "quote_volume": 65937.11358, "trades": 339, "taker_buy_base": 38122.57, "taker_buy_quote": 30531.82149 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.801, "high": 0.805, "low": 0.796, "close": 0.796, "volume": 87120.52, "close_time": 1768798799999, "quote_volume": 69697.33873, "trades": 401, "taker_buy_base": 42123.45, "taker_buy_quote": 33692.00891 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.796, "high": 0.797, "low": 0.777, "close": 0.783, "volume": 300483.67, "close_time": 1768802399999, "quote_volume": 237174.12468, "trades": 1208, "taker_buy_base": 147144.57, "taker_buy_quote": 116215.93282 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.782, "high": 0.784, "low": 0.773, "close": 0.776, "volume": 324702.64, "close_time": 1768805999999, "quote_volume": 252468.11195, "trades": 1508, "taker_buy_base": 180681.36, "taker_buy_quote": 140470.14382 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.776, "high": 0.791, "low": 0.772, "close": 0.782, "volume": 212506.59, "close_time": 1768809599999, "quote_volume": 165880.61624, "trades": 794, "taker_buy_base": 108857.89, "taker_buy_quote": 84906.02941 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.782, "high": 0.787, "low": 0.777, "close": 0.784, "volume": 129464.52, "close_time": 1768813199999, "quote_volume": 101109.35458, "trades": 513, "taker_buy_base": 59519.39, "taker_buy_quote": 46498.31783 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.783, "high": 0.793, "low": 0.782, "close": 0.788, "volume": 134862.67, "close_time": 1768816799999, "quote_volume": 106105.51816, "trades": 429, "taker_buy_base": 79346.75, "taker_buy_quote": 62441.85629 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.787, "high": 0.789, "low": 0.78, "close": 0.783, "volume": 107139.5, "close_time": 1768820399999, "quote_volume": 84082.80012, "trades": 383, "taker_buy_base": 56628.86, "taker_buy_quote": 44463.61292 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.783, "high": 0.791, "low": 0.783, "close": 0.785, "volume": 150209.86, "close_time": 1768823999999, "quote_volume": 118121.76966, "trades": 490, "taker_buy_base": 84335.47, "taker_buy_quote": 66338.54463 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.784, "high": 0.791, "low": 0.777, "close": 0.787, "volume": 168196.61, "close_time": 1768827599999, "quote_volume": 131766.91494, "trades": 589, "taker_buy_base": 77748.66, "taker_buy_quote": 60935.39168 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.787, "high": 0.791, "low": 0.786, "close": 0.787, "volume": 70449.11, "close_time": 1768831199999, "quote_volume": 55484.07087, "trades": 320, "taker_buy_base": 36500.39, "taker_buy_quote": 28746.75533 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.788, "high": 0.814, "low": 0.788, "close": 0.8, "volume": 328233.57, "close_time": 1768834799999, "quote_volume": 263145.03534, "trades": 1333, "taker_buy_base": 201466.18, "taker_buy_quote": 161433.68678 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.8, "high": 0.817, "low": 0.8, "close": 0.817, "volume": 97020.02, "close_time": 1768838399999, "quote_volume": 78375.9611, "trades": 320, "taker_buy_base": 54433.89, "taker_buy_quote": 43991.47417 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.816, "high": 0.821, "low": 0.804, "close": 0.813, "volume": 137293.46, "close_time": 1768841999999, "quote_volume": 111449.92303, "trades": 455, "taker_buy_base": 50465.46, "taker_buy_quote": 41039.71305 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.812, "high": 0.826, "low": 0.808, "close": 0.821, "volume": 129369.74, "close_time": 1768845599999, "quote_volume": 105821.2567, "trades": 422, "taker_buy_base": 70157.68, "taker_buy_quote": 57400.41839 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.822, "high": 0.827, "low": 0.82, "close": 0.82, "volume": 71680.23, "close_time": 1768849199999, "quote_volume": 59002.70215, "trades": 320, "taker_buy_base": 31886.74, "taker_buy_quote": 26244.35838 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.82, "high": 0.824, "low": 0.815, "close": 0.816, "volume": 60083.62, "close_time": 1768852799999, "quote_volume": 49213.01257, "trades": 233, "taker_buy_base": 22458.51, "taker_buy_quote": 18409.35533 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.817, "high": 0.819, "low": 0.811, "close": 0.814, "volume": 72672.53, "close_time": 1768856399999, "quote_volume": 59182.53102, "trades": 260, "taker_buy_base": 36428.59, "taker_buy_quote": 29678.93127 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.815, "high": 0.816, "low": 0.804, "close": 0.806, "volume": 59346.56, "close_time": 1768859999999, "quote_volume": 47961.69766, "trades": 245, "taker_buy_base": 27865.62, "taker_buy_quote": 22513.77027 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.805, "high": 0.809, "low": 0.794, "close": 0.795, "volume": 104653.06, "close_time": 1768863599999, "quote_volume": 83765.11221, "trades": 378, "taker_buy_base": 41114.91, "taker_buy_quote": 32944.03249 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.794, "high": 0.806, "low": 0.794, "close": 0.8, "volume": 97312.31, "close_time": 1768867199999, "quote_volume": 77766.64909, "trades": 297, "taker_buy_base": 57262.68, "taker_buy_quote": 45759.64695 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8, "high": 0.801, "low": 0.793, "close": 0.795, "volume": 80663.85, "close_time": 1768870799999, "quote_volume": 64235.66546, "trades": 299, "taker_buy_base": 37433.12, "taker_buy_quote": 29805.13389 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.794, "high": 0.818, "low": 0.792, "close": 0.812, "volume": 166116.94, "close_time": 1768874399999, "quote_volume": 134178.01234, "trades": 607, "taker_buy_base": 92757.66, "taker_buy_quote": 75003.62983 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.812, "high": 0.815, "low": 0.806, "close": 0.81, "volume": 116113.03, "close_time": 1768877999999, "quote_volume": 94245.57441, "trades": 371, "taker_buy_base": 59550.32, "taker_buy_quote": 48344.01866 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.81, "high": 0.81, "low": 0.8, "close": 0.806, "volume": 85317.13, "close_time": 1768881599999, "quote_volume": 68703.64181, "trades": 352, "taker_buy_base": 44524.26, "taker_buy_quote": 35844.67925 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.805, "high": 0.807, "low": 0.798, "close": 0.8, "volume": 74438.29, "close_time": 1768885199999, "quote_volume": 59724.34182, "trades": 319, "taker_buy_base": 31585.66, "taker_buy_quote": 25340.06134 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.799, "high": 0.809, "low": 0.797, "close": 0.809, "volume": 122530.02, "close_time": 1768888799999, "quote_volume": 98243.95469, "trades": 584, "taker_buy_base": 68679.06, "taker_buy_quote": 55047.31984 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.808, "high": 0.808, "low": 0.796, "close": 0.799, "volume": 137502.45, "close_time": 1768892399999, "quote_volume": 110074.17312, "trades": 584, "taker_buy_base": 55323.87, "taker_buy_quote": 44250.21031 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.799, "high": 0.801, "low": 0.792, "close": 0.793, "volume": 66536.89, "close_time": 1768895999999, "quote_volume": 53054.51728, "trades": 296, "taker_buy_base": 30665.03, "taker_buy_quote": 24462.42474 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.793, "high": 0.793, "low": 0.778, "close": 0.782, "volume": 155911.42, "close_time": 1768899599999, "quote_volume": 122378.75297, "trades": 662, "taker_buy_base": 72557.45, "taker_buy_quote": 56885.80549 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.782, "high": 0.783, "low": 0.774, "close": 0.777, "volume": 188013.36, "close_time": 1768903199999, "quote_volume": 146399.40023, "trades": 709, "taker_buy_base": 105247.87, "taker_buy_quote": 81971.15066 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.778, "high": 0.779, "low": 0.775, "close": 0.777, "volume": 116936.98, "close_time": 1768906799999, "quote_volume": 90895.95019, "trades": 433, "taker_buy_base": 58240.92, "taker_buy_quote": 45270.34094 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.778, "high": 0.78, "low": 0.772, "close": 0.775, "volume": 143736.82, "close_time": 1768910399999, "quote_volume": 111476.84904, "trades": 548, "taker_buy_base": 69139.18, "taker_buy_quote": 53651.59651 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.775, "high": 0.782, "low": 0.775, "close": 0.78, "volume": 119755.25, "close_time": 1768913999999, "quote_volume": 93262.98434, "trades": 454, "taker_buy_base": 70281.39, "taker_buy_quote": 54732.0309 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.779, "high": 0.779, "low": 0.766, "close": 0.766, "volume": 116779.6, "close_time": 1768917599999, "quote_volume": 90048.74856, "trades": 546, "taker_buy_base": 45326.96, "taker_buy_quote": 34988.44002 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.766, "high": 0.784, "low": 0.765, "close": 0.778, "volume": 161445.67, "close_time": 1768921199999, "quote_volume": 124815.28467, "trades": 936, "taker_buy_base": 87934.38, "taker_buy_quote": 68011.65498 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.778, "high": 0.779, "low": 0.764, "close": 0.769, "volume": 218348.4, "close_time": 1768924799999, "quote_volume": 168373.81137, "trades": 1129, "taker_buy_base": 109394.55, "taker_buy_quote": 84373.68298 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.771, "high": 0.771, "low": 0.758, "close": 0.762, "volume": 213218.82, "close_time": 1768928399999, "quote_volume": 162659.56637, "trades": 801, "taker_buy_base": 115010.82, "taker_buy_quote": 87793.48158 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.762, "high": 0.772, "low": 0.758, "close": 0.763, "volume": 147974.07, "close_time": 1768931999999, "quote_volume": 113088.0331, "trades": 653, "taker_buy_base": 82378.99, "taker_buy_quote": 62982.81876 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.762, "high": 0.766, "low": 0.758, "close": 0.761, "volume": 144256.35, "close_time": 1768935599999, "quote_volume": 109727.55469, "trades": 433, "taker_buy_base": 43528.66, "taker_buy_quote": 33118.32052 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.763, "high": 0.766, "low": 0.755, "close": 0.758, "volume": 67577.91, "close_time": 1768939199999, "quote_volume": 51290.97725, "trades": 335, "taker_buy_base": 37125.92, "taker_buy_quote": 28188.5744 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.758, "high": 0.763, "low": 0.755, "close": 0.759, "volume": 74975.15, "close_time": 1768942799999, "quote_volume": 56929.88644, "trades": 331, "taker_buy_base": 40295.44, "taker_buy_quote": 30583.71787 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.76, "high": 0.761, "low": 0.756, "close": 0.758, "volume": 77225.13, "close_time": 1768946399999, "quote_volume": 58513.70675, "trades": 259, "taker_buy_base": 48851.62, "taker_buy_quote": 37018.41558 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.759, "high": 0.761, "low": 0.746, "close": 0.753, "volume": 182605.29, "close_time": 1768949999999, "quote_volume": 137618.94002, "trades": 537, "taker_buy_base": 76101.52, "taker_buy_quote": 57324.05457 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.752, "high": 0.755, "low": 0.748, "close": 0.748, "volume": 72018.13, "close_time": 1768953599999, "quote_volume": 54048.85199, "trades": 284, "taker_buy_base": 31420.85, "taker_buy_quote": 23579.89915 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.749, "high": 0.766, "low": 0.749, "close": 0.766, "volume": 113927.65, "close_time": 1768957199999, "quote_volume": 86343.5903, "trades": 383, "taker_buy_base": 73906.84, "taker_buy_quote": 56010.6093 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.766, "high": 0.774, "low": 0.764, "close": 0.766, "volume": 122447.43, "close_time": 1768960799999, "quote_volume": 94057.05118, "trades": 498, "taker_buy_base": 55787.21, "taker_buy_quote": 42849.78793 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.766, "high": 0.767, "low": 0.759, "close": 0.761, "volume": 191145.39, "close_time": 1768964399999, "quote_volume": 146072.53004, "trades": 706, "taker_buy_base": 71198.97, "taker_buy_quote": 54403.56943 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.76, "high": 0.768, "low": 0.754, "close": 0.762, "volume": 135011.98, "close_time": 1768967999999, "quote_volume": 102597.07029, "trades": 593, "taker_buy_base": 70144.31, "taker_buy_quote": 53292.92148 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.763, "high": 0.765, "low": 0.76, "close": 0.76, "volume": 68883.44, "close_time": 1768971599999, "quote_volume": 52484.87446, "trades": 334, "taker_buy_base": 40722.54, "taker_buy_quote": 31027.47848 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.761, "high": 0.762, "low": 0.754, "close": 0.755, "volume": 102450.55, "close_time": 1768975199999, "quote_volume": 77574.683, "trades": 336, "taker_buy_base": 60530.1, "taker_buy_quote": 45802.77576 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.755, "high": 0.755, "low": 0.752, "close": 0.754, "volume": 84198.18, "close_time": 1768978799999, "quote_volume": 63505.67161, "trades": 300, "taker_buy_base": 46992.85, "taker_buy_quote": 35448.56897 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.754, "high": 0.763, "low": 0.754, "close": 0.761, "volume": 74193.06, "close_time": 1768982399999, "quote_volume": 56386.52378, "trades": 262, "taker_buy_base": 39373.07, "taker_buy_quote": 29906.89545 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.761, "high": 0.769, "low": 0.759, "close": 0.761, "volume": 80246.9, "close_time": 1768985999999, "quote_volume": 61224.36141, "trades": 331, "taker_buy_base": 36540.8, "taker_buy_quote": 27866.42847 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.761, "high": 0.762, "low": 0.754, "close": 0.755, "volume": 69165.15, "close_time": 1768989599999, "quote_volume": 52426.21768, "trades": 344, "taker_buy_base": 17936.9, "taker_buy_quote": 13590.97793 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.755, "high": 0.758, "low": 0.75, "close": 0.751, "volume": 74989.7, "close_time": 1768993199999, "quote_volume": 56510.65359, "trades": 334, "taker_buy_base": 32686.94, "taker_buy_quote": 24631.98947 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.751, "high": 0.76, "low": 0.745, "close": 0.749, "volume": 175523.3, "close_time": 1768996799999, "quote_volume": 131945.90638, "trades": 653, "taker_buy_base": 87924.18, "taker_buy_quote": 66140.6992 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.748, "high": 0.749, "low": 0.73, "close": 0.744, "volume": 285087.71, "close_time": 1769000399999, "quote_volume": 210401.66853, "trades": 944, "taker_buy_base": 95259.39, "taker_buy_quote": 70410.99418 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.744, "high": 0.747, "low": 0.735, "close": 0.736, "volume": 98709.24, "close_time": 1769003999999, "quote_volume": 73193.195, "trades": 410, "taker_buy_base": 47762.67, "taker_buy_quote": 35399.79184 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.736, "high": 0.752, "low": 0.736, "close": 0.752, "volume": 152412.89, "close_time": 1769007599999, "quote_volume": 113577.7832, "trades": 819, "taker_buy_base": 86032.68, "taker_buy_quote": 64126.4873 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.752, "high": 0.762, "low": 0.75, "close": 0.757, "volume": 119882.16, "close_time": 1769011199999, "quote_volume": 90716.9846, "trades": 614, "taker_buy_base": 63819.29, "taker_buy_quote": 48301.59813 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.756, "high": 0.757, "low": 0.727, "close": 0.729, "volume": 172607.72, "close_time": 1769014799999, "quote_volume": 128134.54547, "trades": 774, "taker_buy_base": 67860.94, "taker_buy_quote": 50366.4818 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.729, "high": 0.739, "low": 0.722, "close": 0.733, "volume": 221619.71, "close_time": 1769018399999, "quote_volume": 161755.33, "trades": 1056, "taker_buy_base": 130547.44, "taker_buy_quote": 95329.87049 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.732, "high": 0.744, "low": 0.728, "close": 0.742, "volume": 99017.31, "close_time": 1769021999999, "quote_volume": 72830.65669, "trades": 411, "taker_buy_base": 52215.17, "taker_buy_quote": 38403.36413 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.742, "high": 0.768, "low": 0.739, "close": 0.767, "volume": 127930.98, "close_time": 1769025599999, "quote_volume": 96547.10653, "trades": 669, "taker_buy_base": 66513.35, "taker_buy_quote": 50176.86989 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.768, "high": 0.769, "low": 0.758, "close": 0.767, "volume": 90474.23, "close_time": 1769029199999, "quote_volume": 69202.31203, "trades": 374, "taker_buy_base": 29178.21, "taker_buy_quote": 22263.18763 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.767, "high": 0.774, "low": 0.765, "close": 0.771, "volume": 107677.79, "close_time": 1769032799999, "quote_volume": 82964.83886, "trades": 389, "taker_buy_base": 42070.0, "taker_buy_quote": 32402.44074 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.771, "high": 0.771, "low": 0.756, "close": 0.759, "volume": 60983.27, "close_time": 1769036399999, "quote_volume": 46498.12501, "trades": 210, "taker_buy_base": 22784.65, "taker_buy_quote": 17363.32976 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.758, "high": 0.761, "low": 0.753, "close": 0.757, "volume": 62111.3, "close_time": 1769039999999, "quote_volume": 47076.21548, "trades": 272, "taker_buy_base": 33887.26, "taker_buy_quote": 25677.09139 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.757, "high": 0.773, "low": 0.752, "close": 0.766, "volume": 112732.7, "close_time": 1769043599999, "quote_volume": 85992.9623, "trades": 557, "taker_buy_base": 66304.68, "taker_buy_quote": 50592.01469 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.767, "high": 0.769, "low": 0.759, "close": 0.764, "volume": 101604.58, "close_time": 1769047199999, "quote_volume": 77514.61293, "trades": 515, "taker_buy_base": 47424.34, "taker_buy_quote": 36220.48681 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.763, "high": 0.778, "low": 0.763, "close": 0.771, "volume": 184335.54, "close_time": 1769050799999, "quote_volume": 142258.23746, "trades": 783, "taker_buy_base": 108610.81, "taker_buy_quote": 83758.96985 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.772, "high": 0.782, "low": 0.77, "close": 0.773, "volume": 186039.51, "close_time": 1769054399999, "quote_volume": 144294.08679, "trades": 824, "taker_buy_base": 97097.08, "taker_buy_quote": 75295.75169 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.773, "high": 0.773, "low": 0.767, "close": 0.768, "volume": 82787.7, "close_time": 1769057999999, "quote_volume": 63689.50936, "trades": 325, "taker_buy_base": 35235.41, "taker_buy_quote": 27101.76707 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.768, "high": 0.774, "low": 0.763, "close": 0.766, "volume": 94151.15, "close_time": 1769061599999, "quote_volume": 72335.53649, "trades": 403, "taker_buy_base": 43910.95, "taker_buy_quote": 33738.67795 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.766, "high": 0.777, "low": 0.763, "close": 0.775, "volume": 111923.41, "close_time": 1769065199999, "quote_volume": 86124.62355, "trades": 527, "taker_buy_base": 57494.59, "taker_buy_quote": 44248.28217 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.776, "high": 0.779, "low": 0.764, "close": 0.765, "volume": 95912.66, "close_time": 1769068799999, "quote_volume": 73806.25143, "trades": 467, "taker_buy_base": 40884.78, "taker_buy_quote": 31480.91164 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.766, "high": 0.769, "low": 0.755, "close": 0.762, "volume": 162679.33, "close_time": 1769072399999, "quote_volume": 123784.26752, "trades": 715, "taker_buy_base": 75609.49, "taker_buy_quote": 57524.36582 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.762, "high": 0.771, "low": 0.762, "close": 0.767, "volume": 84058.87, "close_time": 1769075999999, "quote_volume": 64422.12874, "trades": 401, "taker_buy_base": 35643.84, "taker_buy_quote": 27323.10378 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.767, "high": 0.77, "low": 0.764, "close": 0.765, "volume": 169504.97, "close_time": 1769079599999, "quote_volume": 129922.8489, "trades": 559, "taker_buy_base": 80045.33, "taker_buy_quote": 61403.33038 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.765, "high": 0.766, "low": 0.761, "close": 0.765, "volume": 77792.56, "close_time": 1769083199999, "quote_volume": 59466.26183, "trades": 443, "taker_buy_base": 40856.28, "taker_buy_quote": 31232.71458 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.765, "high": 0.773, "low": 0.763, "close": 0.771, "volume": 106299.83, "close_time": 1769086799999, "quote_volume": 81597.63894, "trades": 413, "taker_buy_base": 58833.57, "taker_buy_quote": 45175.93911 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.772, "high": 0.899, "low": 0.77, "close": 0.848, "volume": 4638200.77, "close_time": 1769090399999, "quote_volume": 3947099.26014, "trades": 31979, "taker_buy_base": 2504052.9, "taker_buy_quote": 2130251.84207 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.847, "high": 0.885, "low": 0.834, "close": 0.85, "volume": 1933410.57, "close_time": 1769093999999, "quote_volume": 1654759.15097, "trades": 15330, "taker_buy_base": 949697.73, "taker_buy_quote": 812705.70044 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.849, "high": 0.877, "low": 0.815, "close": 0.824, "volume": 1012316.52, "close_time": 1769097599999, "quote_volume": 861179.38973, "trades": 8743, "taker_buy_base": 445937.33, "taker_buy_quote": 379509.43935 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.824, "high": 0.829, "low": 0.793, "close": 0.806, "volume": 679135.5, "close_time": 1769101199999, "quote_volume": 549764.34645, "trades": 4376, "taker_buy_base": 322004.05, "taker_buy_quote": 260988.66829 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.807, "high": 0.822, "low": 0.799, "close": 0.82, "volume": 343129.4, "close_time": 1769104799999, "quote_volume": 276862.13299, "trades": 2364, "taker_buy_base": 151192.8, "taker_buy_quote": 121982.1961 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.821, "high": 0.847, "low": 0.812, "close": 0.813, "volume": 539539.35, "close_time": 1769108399999, "quote_volume": 446743.2066, "trades": 3270, "taker_buy_base": 246174.83, "taker_buy_quote": 204223.00126 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.813, "high": 0.821, "low": 0.806, "close": 0.809, "volume": 201933.41, "close_time": 1769111999999, "quote_volume": 164092.96388, "trades": 1121, "taker_buy_base": 73404.36, "taker_buy_quote": 59676.15462 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.809, "high": 0.809, "low": 0.796, "close": 0.802, "volume": 153328.83, "close_time": 1769115599999, "quote_volume": 122819.26077, "trades": 924, "taker_buy_base": 59760.9, "taker_buy_quote": 47906.67259 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.802, "high": 0.819, "low": 0.801, "close": 0.819, "volume": 123000.99, "close_time": 1769119199999, "quote_volume": 99526.43128, "trades": 657, "taker_buy_base": 60033.72, "taker_buy_quote": 48603.89048 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.818, "high": 0.818, "low": 0.81, "close": 0.812, "volume": 109964.42, "close_time": 1769122799999, "quote_volume": 89536.56834, "trades": 488, "taker_buy_base": 54644.73, "taker_buy_quote": 44497.72064 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.813, "high": 0.828, "low": 0.809, "close": 0.827, "volume": 212154.41, "close_time": 1769126399999, "quote_volume": 174167.73262, "trades": 1012, "taker_buy_base": 102276.78, "taker_buy_quote": 84056.70159 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.827, "high": 0.931, "low": 0.82, "close": 0.897, "volume": 2523814.94, "close_time": 1769129999999, "quote_volume": 2267764.99453, "trades": 17294, "taker_buy_base": 1358106.04, "taker_buy_quote": 1220410.90334 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.897, "high": 0.908, "low": 0.865, "close": 0.874, "volume": 610326.65, "close_time": 1769133599999, "quote_volume": 535816.05247, "trades": 3762, "taker_buy_base": 286161.32, "taker_buy_quote": 251432.64507 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.873, "high": 0.885, "low": 0.85, "close": 0.866, "volume": 501189.01, "close_time": 1769137199999, "quote_volume": 435023.50131, "trades": 2699, "taker_buy_base": 243249.87, "taker_buy_quote": 211097.50769 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.866, "high": 0.88, "low": 0.852, "close": 0.854, "volume": 344983.75, "close_time": 1769140799999, "quote_volume": 297331.38347, "trades": 1907, "taker_buy_base": 156415.77, "taker_buy_quote": 134976.3215 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.854, "high": 0.871, "low": 0.852, "close": 0.863, "volume": 240352.08, "close_time": 1769144399999, "quote_volume": 207235.27761, "trades": 1153, "taker_buy_base": 127650.72, "taker_buy_quote": 110045.16493 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.863, "high": 0.881, "low": 0.858, "close": 0.87, "volume": 345664.81, "close_time": 1769147999999, "quote_volume": 300313.59763, "trades": 1861, "taker_buy_base": 163799.59, "taker_buy_quote": 142399.53186 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.87, "high": 0.872, "low": 0.844, "close": 0.862, "volume": 333528.38, "close_time": 1769151599999, "quote_volume": 286003.02944, "trades": 1753, "taker_buy_base": 158331.77, "taker_buy_quote": 136015.18871 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.86, "high": 1.014, "low": 0.856, "close": 0.992, "volume": 2260417.1, "close_time": 1769155199999, "quote_volume": 2172213.59875, "trades": 16844, "taker_buy_base": 1127733.03, "taker_buy_quote": 1082675.24403 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.992, "high": 1.065, "low": 0.984, "close": 1.007, "volume": 3066922.27, "close_time": 1769158799999, "quote_volume": 3126886.19301, "trades": 22991, "taker_buy_base": 1484819.67, "taker_buy_quote": 1515008.63063 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.005, "high": 1.006, "low": 0.95, "close": 0.968, "volume": 1279706.24, "close_time": 1769162399999, "quote_volume": 1250648.96636, "trades": 9792, "taker_buy_base": 655353.21, "taker_buy_quote": 640320.53581 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.967, "high": 0.972, "low": 0.929, "close": 0.959, "volume": 787149.41, "close_time": 1769165999999, "quote_volume": 748420.46631, "trades": 6308, "taker_buy_base": 364380.29, "taker_buy_quote": 347054.69743 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.96, "high": 1.005, "low": 0.938, "close": 0.949, "volume": 989064.51, "close_time": 1769169599999, "quote_volume": 961070.21834, "trades": 7372, "taker_buy_base": 509050.82, "taker_buy_quote": 494990.26169 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.949, "high": 0.983, "low": 0.932, "close": 0.951, "volume": 863880.73, "close_time": 1769173199999, "quote_volume": 827409.03602, "trades": 6656, "taker_buy_base": 442301.51, "taker_buy_quote": 423909.36923 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.95, "high": 0.99, "low": 0.949, "close": 0.96, "volume": 630535.73, "close_time": 1769176799999, "quote_volume": 609615.80228, "trades": 4871, "taker_buy_base": 296375.01, "taker_buy_quote": 286696.93367 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.96, "high": 0.984, "low": 0.952, "close": 0.962, "volume": 423848.96, "close_time": 1769180399999, "quote_volume": 409524.81628, "trades": 3629, "taker_buy_base": 189743.28, "taker_buy_quote": 183409.30318 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.962, "high": 0.993, "low": 0.949, "close": 0.966, "volume": 527694.69, "close_time": 1769183999999, "quote_volume": 511323.50141, "trades": 4194, "taker_buy_base": 266050.46, "taker_buy_quote": 257899.48674 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.966, "high": 1.02, "low": 0.945, "close": 0.98, "volume": 888470.42, "close_time": 1769187599999, "quote_volume": 874615.7998, "trades": 6780, "taker_buy_base": 435338.13, "taker_buy_quote": 428620.8816 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.979, "high": 1.04, "low": 0.971, "close": 0.986, "volume": 1460749.65, "close_time": 1769191199999, "quote_volume": 1471385.84116, "trades": 11090, "taker_buy_base": 749600.79, "taker_buy_quote": 755715.18202 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.985, "high": 1.009, "low": 0.962, "close": 1.006, "volume": 591101.37, "close_time": 1769194799999, "quote_volume": 580634.14868, "trades": 4464, "taker_buy_base": 285702.8, "taker_buy_quote": 280924.50223 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.006, "high": 1.052, "low": 0.994, "close": 1.009, "volume": 1763356.02, "close_time": 1769198399999, "quote_volume": 1801719.18333, "trades": 11540, "taker_buy_base": 831900.78, "taker_buy_quote": 848678.43212 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.008, "high": 1.023, "low": 0.99, "close": 1.006, "volume": 550069.32, "close_time": 1769201999999, "quote_volume": 551923.25145, "trades": 3876, "taker_buy_base": 259296.67, "taker_buy_quote": 260302.10121 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.005, "high": 1.05, "low": 1.002, "close": 1.04, "volume": 701323.83, "close_time": 1769205599999, "quote_volume": 720393.09131, "trades": 5430, "taker_buy_base": 385053.86, "taker_buy_quote": 395641.7851 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.04, "high": 1.044, "low": 1.005, "close": 1.018, "volume": 565692.31, "close_time": 1769209199999, "quote_volume": 578226.73243, "trades": 3643, "taker_buy_base": 265769.6, "taker_buy_quote": 271498.75692 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.019, "high": 1.038, "low": 1.01, "close": 1.035, "volume": 612317.67, "close_time": 1769212799999, "quote_volume": 628237.39888, "trades": 3501, "taker_buy_base": 372821.63, "taker_buy_quote": 382698.62126 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.036, "high": 1.132, "low": 1.026, "close": 1.088, "volume": 2980753.43, "close_time": 1769216399999, "quote_volume": 3212197.83597, "trades": 19650, "taker_buy_base": 1704404.56, "taker_buy_quote": 1836327.56705 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.087, "high": 1.115, "low": 1.053, "close": 1.101, "volume": 1065885.67, "close_time": 1769219999999, "quote_volume": 1161539.91737, "trades": 7812, "taker_buy_base": 575367.39, "taker_buy_quote": 628135.13599 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.1, "high": 1.112, "low": 1.072, "close": 1.1, "volume": 739085.75, "close_time": 1769223599999, "quote_volume": 806727.61804, "trades": 4954, "taker_buy_base": 399531.86, "taker_buy_quote": 436132.22372 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.1, "high": 1.241, "low": 1.086, "close": 1.199, "volume": 1591700.96, "close_time": 1769227199999, "quote_volume": 1861348.7707, "trades": 11387, "taker_buy_base": 891684.49, "taker_buy_quote": 1041948.30989 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.2, "high": 1.2, "low": 1.098, "close": 1.103, "volume": 941650.64, "close_time": 1769230799999, "quote_volume": 1083007.67258, "trades": 7047, "taker_buy_base": 481221.1, "taker_buy_quote": 553885.11619 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.102, "high": 1.147, "low": 1.094, "close": 1.14, "volume": 1049242.39, "close_time": 1769234399999, "quote_volume": 1178007.10076, "trades": 6173, "taker_buy_base": 578858.99, "taker_buy_quote": 649161.91065 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.141, "high": 1.165, "low": 1.116, "close": 1.156, "volume": 761368.14, "close_time": 1769237999999, "quote_volume": 871371.1598, "trades": 5912, "taker_buy_base": 357838.97, "taker_buy_quote": 410306.62244 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.156, "high": 1.159, "low": 1.098, "close": 1.111, "volume": 541834.22, "close_time": 1769241599999, "quote_volume": 606811.77721, "trades": 3831, "taker_buy_base": 282408.24, "taker_buy_quote": 316126.84621 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.111, "high": 1.113, "low": 1.065, "close": 1.098, "volume": 736416.01, "close_time": 1769245199999, "quote_volume": 804228.1098, "trades": 6182, "taker_buy_base": 362676.78, "taker_buy_quote": 396342.28856 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.097, "high": 1.134, "low": 1.095, "close": 1.123, "volume": 491260.53, "close_time": 1769248799999, "quote_volume": 547807.61315, "trades": 4119, "taker_buy_base": 253116.15, "taker_buy_quote": 282420.51772 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.122, "high": 1.147, "low": 1.101, "close": 1.121, "volume": 568358.58, "close_time": 1769252399999, "quote_volume": 638879.25932, "trades": 4181, "taker_buy_base": 272566.67, "taker_buy_quote": 306791.27671 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.119, "high": 1.182, "low": 1.116, "close": 1.156, "volume": 1038963.57, "close_time": 1769255999999, "quote_volume": 1197294.92421, "trades": 7951, "taker_buy_base": 534440.97, "taker_buy_quote": 615943.131 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.155, "high": 1.205, "low": 1.128, "close": 1.165, "volume": 1153430.92, "close_time": 1769259599999, "quote_volume": 1338362.4954, "trades": 8907, "taker_buy_base": 616384.68, "taker_buy_quote": 714753.36256 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.166, "high": 1.182, "low": 1.151, "close": 1.153, "volume": 558099.33, "close_time": 1769263199999, "quote_volume": 651850.91413, "trades": 4441, "taker_buy_base": 284098.05, "taker_buy_quote": 332094.06108 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.154, "high": 1.155, "low": 1.113, "close": 1.118, "volume": 660490.5, "close_time": 1769266799999, "quote_volume": 748972.02976, "trades": 6334, "taker_buy_base": 313337.25, "taker_buy_quote": 355669.65093 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.117, "high": 1.146, "low": 1.1, "close": 1.134, "volume": 529595.25, "close_time": 1769270399999, "quote_volume": 596701.71142, "trades": 4238, "taker_buy_base": 255303.39, "taker_buy_quote": 288135.441 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.134, "high": 1.135, "low": 1.109, "close": 1.129, "volume": 293489.98, "close_time": 1769273999999, "quote_volume": 329399.30542, "trades": 2610, "taker_buy_base": 168385.27, "taker_buy_quote": 189003.60954 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.129, "high": 1.135, "low": 1.081, "close": 1.096, "volume": 418668.98, "close_time": 1769277599999, "quote_volume": 460553.68902, "trades": 3449, "taker_buy_base": 190870.67, "taker_buy_quote": 210132.4411 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.096, "high": 1.098, "low": 1.075, "close": 1.082, "volume": 217480.51, "close_time": 1769281199999, "quote_volume": 236578.8831, "trades": 1560, "taker_buy_base": 95015.99, "taker_buy_quote": 103319.27947 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.083, "high": 1.092, "low": 1.078, "close": 1.082, "volume": 215738.02, "close_time": 1769284799999, "quote_volume": 233933.61309, "trades": 1534, "taker_buy_base": 119350.52, "taker_buy_quote": 129473.71367 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.081, "high": 1.104, "low": 1.077, "close": 1.101, "volume": 157107.47, "close_time": 1769288399999, "quote_volume": 171692.98728, "trades": 1278, "taker_buy_base": 79364.27, "taker_buy_quote": 86759.72134 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.101, "high": 1.135, "low": 1.099, "close": 1.105, "volume": 373215.41, "close_time": 1769291999999, "quote_volume": 416287.99771, "trades": 2744, "taker_buy_base": 201443.03, "taker_buy_quote": 224898.59308 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.105, "high": 1.125, "low": 1.105, "close": 1.113, "volume": 117059.15, "close_time": 1769295599999, "quote_volume": 130305.89506, "trades": 916, "taker_buy_base": 59767.2, "taker_buy_quote": 66556.51908 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.114, "high": 1.187, "low": 1.112, "close": 1.149, "volume": 729489.45, "close_time": 1769299199999, "quote_volume": 836598.39716, "trades": 6018, "taker_buy_base": 402543.44, "taker_buy_quote": 461782.65079 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.149, "high": 1.24, "low": 1.059, "close": 1.064, "volume": 2685627.31, "close_time": 1769302799999, "quote_volume": 3139258.76793, "trades": 30867, "taker_buy_base": 1436401.59, "taker_buy_quote": 1682023.17899 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.064, "high": 1.075, "low": 1.003, "close": 1.003, "volume": 802146.43, "close_time": 1769306399999, "quote_volume": 826908.92388, "trades": 7589, "taker_buy_base": 357422.25, "taker_buy_quote": 368830.8037 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.003, "high": 1.006, "low": 0.977, "close": 0.997, "volume": 473054.33, "close_time": 1769309999999, "quote_volume": 468284.73211, "trades": 3735, "taker_buy_base": 228838.28, "taker_buy_quote": 226655.9212 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.996, "high": 1.008, "low": 0.974, "close": 0.98, "volume": 788582.97, "close_time": 1769313599999, "quote_volume": 778851.24788, "trades": 3663, "taker_buy_base": 452724.89, "taker_buy_quote": 447038.41869 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.979, "high": 1.002, "low": 0.959, "close": 0.98, "volume": 766807.28, "close_time": 1769317199999, "quote_volume": 751702.51912, "trades": 3954, "taker_buy_base": 357757.32, "taker_buy_quote": 350520.68159 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.979, "high": 0.983, "low": 0.966, "close": 0.973, "volume": 146937.49, "close_time": 1769320799999, "quote_volume": 143196.43127, "trades": 1017, "taker_buy_base": 58753.93, "taker_buy_quote": 57290.51314 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.973, "high": 0.977, "low": 0.962, "close": 0.971, "volume": 206794.87, "close_time": 1769324399999, "quote_volume": 200400.09808, "trades": 1933, "taker_buy_base": 88362.28, "taker_buy_quote": 85652.67952 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.972, "high": 0.972, "low": 0.945, "close": 0.961, "volume": 386054.76, "close_time": 1769327999999, "quote_volume": 368860.25823, "trades": 2870, "taker_buy_base": 144535.42, "taker_buy_quote": 138121.11233 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.961, "high": 0.966, "low": 0.953, "close": 0.958, "volume": 311585.68, "close_time": 1769331599999, "quote_volume": 298587.29738, "trades": 2981, "taker_buy_base": 157379.26, "taker_buy_quote": 150781.79569 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.959, "high": 0.967, "low": 0.95, "close": 0.961, "volume": 188860.79, "close_time": 1769335199999, "quote_volume": 181152.34785, "trades": 1286, "taker_buy_base": 84716.98, "taker_buy_quote": 81299.63778 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.961, "high": 0.97, "low": 0.95, "close": 0.954, "volume": 223238.55, "close_time": 1769338799999, "quote_volume": 214358.8456, "trades": 1680, "taker_buy_base": 77495.16, "taker_buy_quote": 74451.84192 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.954, "high": 0.958, "low": 0.943, "close": 0.949, "volume": 266374.49, "close_time": 1769342399999, "quote_volume": 253180.73237, "trades": 1801, "taker_buy_base": 118507.47, "taker_buy_quote": 112677.18758 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.948, "high": 0.949, "low": 0.928, "close": 0.935, "volume": 501369.46, "close_time": 1769345999999, "quote_volume": 470607.2623, "trades": 3373, "taker_buy_base": 256185.73, "taker_buy_quote": 240703.15964 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.935, "high": 0.975, "low": 0.93, "close": 0.939, "volume": 818374.81, "close_time": 1769349599999, "quote_volume": 775419.72153, "trades": 3509, "taker_buy_base": 340997.31, "taker_buy_quote": 322607.09218 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.937, "high": 0.939, "low": 0.919, "close": 0.922, "volume": 171435.74, "close_time": 1769353199999, "quote_volume": 159396.71746, "trades": 1273, "taker_buy_base": 62560.95, "taker_buy_quote": 58242.13237 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.922, "high": 0.938, "low": 0.918, "close": 0.933, "volume": 173526.58, "close_time": 1769356799999, "quote_volume": 161247.50484, "trades": 1618, "taker_buy_base": 92600.86, "taker_buy_quote": 86158.26485 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.933, "high": 0.934, "low": 0.909, "close": 0.925, "volume": 347188.91, "close_time": 1769360399999, "quote_volume": 320086.55346, "trades": 2419, "taker_buy_base": 182386.56, "taker_buy_quote": 168178.25771 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.926, "high": 0.929, "low": 0.915, "close": 0.915, "volume": 113810.55, "close_time": 1769363999999, "quote_volume": 104844.43115, "trades": 851, "taker_buy_base": 47068.61, "taker_buy_quote": 43387.94821 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.915, "high": 0.933, "low": 0.911, "close": 0.924, "volume": 350002.76, "close_time": 1769367599999, "quote_volume": 323435.9799, "trades": 2261, "taker_buy_base": 211634.5, "taker_buy_quote": 195602.69474 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.925, "high": 0.934, "low": 0.909, "close": 0.911, "volume": 183334.77, "close_time": 1769371199999, "quote_volume": 169231.97885, "trades": 1433, "taker_buy_base": 88375.77, "taker_buy_quote": 81635.48265 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.912, "high": 0.913, "low": 0.894, "close": 0.896, "volume": 203033.84, "close_time": 1769374799999, "quote_volume": 183455.85481, "trades": 1304, "taker_buy_base": 76470.1, "taker_buy_quote": 69079.56835 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.897, "high": 0.902, "low": 0.884, "close": 0.89, "volume": 260319.34, "close_time": 1769378399999, "quote_volume": 231854.44177, "trades": 1155, "taker_buy_base": 140226.66, "taker_buy_quote": 124838.22459 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.89, "high": 0.893, "low": 0.875, "close": 0.881, "volume": 268810.14, "close_time": 1769381999999, "quote_volume": 236862.41063, "trades": 1072, "taker_buy_base": 133530.15, "taker_buy_quote": 117654.85123 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.881, "high": 0.895, "low": 0.874, "close": 0.891, "volume": 200105.73, "close_time": 1769385599999, "quote_volume": 177295.69878, "trades": 1163, "taker_buy_base": 119039.6, "taker_buy_quote": 105536.17943 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.89, "high": 0.9, "low": 0.859, "close": 0.862, "volume": 538783.04, "close_time": 1769389199999, "quote_volume": 470961.7539, "trades": 3115, "taker_buy_base": 226841.92, "taker_buy_quote": 198560.20507 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.863, "high": 0.876, "low": 0.862, "close": 0.871, "volume": 315522.14, "close_time": 1769392799999, "quote_volume": 274177.13255, "trades": 1603, "taker_buy_base": 120295.33, "taker_buy_quote": 104516.92118 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.871, "high": 0.931, "low": 0.87, "close": 0.914, "volume": 771010.38, "close_time": 1769396399999, "quote_volume": 700650.35794, "trades": 4183, "taker_buy_base": 424115.62, "taker_buy_quote": 384368.48912 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.914, "high": 0.996, "low": 0.908, "close": 0.914, "volume": 1481153.42, "close_time": 1769399999999, "quote_volume": 1395080.80493, "trades": 9053, "taker_buy_base": 639206.91, "taker_buy_quote": 601743.89466 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.916, "high": 0.923, "low": 0.888, "close": 0.89, "volume": 343432.15, "close_time": 1769403599999, "quote_volume": 309755.82171, "trades": 2359, "taker_buy_base": 170289.38, "taker_buy_quote": 153548.33882 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.891, "high": 0.904, "low": 0.881, "close": 0.904, "volume": 294465.66, "close_time": 1769407199999, "quote_volume": 262529.18466, "trades": 1637, "taker_buy_base": 146977.96, "taker_buy_quote": 131121.12075 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.904, "high": 0.919, "low": 0.897, "close": 0.897, "volume": 191777.81, "close_time": 1769410799999, "quote_volume": 174233.66928, "trades": 1262, "taker_buy_base": 96170.57, "taker_buy_quote": 87414.55921 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.897, "high": 0.909, "low": 0.892, "close": 0.893, "volume": 293364.41, "close_time": 1769414399999, "quote_volume": 263812.41969, "trades": 1621, "taker_buy_base": 175197.55, "taker_buy_quote": 157637.05588 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.892, "high": 0.903, "low": 0.887, "close": 0.897, "volume": 155218.26, "close_time": 1769417999999, "quote_volume": 138850.94173, "trades": 1066, "taker_buy_base": 70951.71, "taker_buy_quote": 63480.05775 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.897, "high": 0.904, "low": 0.891, "close": 0.901, "volume": 135838.68, "close_time": 1769421599999, "quote_volume": 122015.60589, "trades": 837, "taker_buy_base": 68318.7, "taker_buy_quote": 61372.91743 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.901, "high": 0.938, "low": 0.9, "close": 0.93, "volume": 202095.35, "close_time": 1769425199999, "quote_volume": 186480.31882, "trades": 1226, "taker_buy_base": 99149.84, "taker_buy_quote": 91358.5565 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.93, "high": 0.939, "low": 0.914, "close": 0.917, "volume": 179183.62, "close_time": 1769428799999, "quote_volume": 165582.20993, "trades": 1199, "taker_buy_base": 72054.35, "taker_buy_quote": 66566.41912 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.917, "high": 0.92, "low": 0.909, "close": 0.917, "volume": 101727.0, "close_time": 1769432399999, "quote_volume": 93043.36226, "trades": 798, "taker_buy_base": 42041.65, "taker_buy_quote": 38459.00582 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.918, "high": 0.927, "low": 0.903, "close": 0.905, "volume": 110386.61, "close_time": 1769435999999, "quote_volume": 101003.17035, "trades": 714, "taker_buy_base": 46331.85, "taker_buy_quote": 42421.83184 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.905, "high": 0.905, "low": 0.894, "close": 0.905, "volume": 143674.97, "close_time": 1769439599999, "quote_volume": 129250.72667, "trades": 1045, "taker_buy_base": 56198.79, "taker_buy_quote": 50573.37541 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.906, "high": 0.92, "low": 0.903, "close": 0.909, "volume": 122829.61, "close_time": 1769443199999, "quote_volume": 112190.15577, "trades": 828, "taker_buy_base": 62163.65, "taker_buy_quote": 56747.83556 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.909, "high": 0.918, "low": 0.903, "close": 0.916, "volume": 97134.16, "close_time": 1769446799999, "quote_volume": 88461.16796, "trades": 632, "taker_buy_base": 45226.72, "taker_buy_quote": 41192.50583 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.916, "high": 0.927, "low": 0.912, "close": 0.912, "volume": 155606.83, "close_time": 1769450399999, "quote_volume": 142810.64164, "trades": 896, "taker_buy_base": 79626.8, "taker_buy_quote": 73104.23469 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.912, "high": 0.921, "low": 0.909, "close": 0.921, "volume": 80273.6, "close_time": 1769453999999, "quote_volume": 73423.79724, "trades": 509, "taker_buy_base": 43941.71, "taker_buy_quote": 40202.67792 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.922, "high": 0.935, "low": 0.921, "close": 0.928, "volume": 130442.38, "close_time": 1769457599999, "quote_volume": 121000.33933, "trades": 835, "taker_buy_base": 65986.11, "taker_buy_quote": 61186.98972 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.927, "high": 0.929, "low": 0.912, "close": 0.915, "volume": 93720.11, "close_time": 1769461199999, "quote_volume": 86298.97517, "trades": 582, "taker_buy_base": 28776.67, "taker_buy_quote": 26519.1913 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.915, "high": 0.926, "low": 0.909, "close": 0.925, "volume": 141570.42, "close_time": 1769464799999, "quote_volume": 129549.45012, "trades": 780, "taker_buy_base": 95086.64, "taker_buy_quote": 87024.77329 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.925, "high": 0.934, "low": 0.917, "close": 0.922, "volume": 102617.31, "close_time": 1769468399999, "quote_volume": 94838.36122, "trades": 730, "taker_buy_base": 59883.88, "taker_buy_quote": 55351.20304 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.921, "high": 0.929, "low": 0.911, "close": 0.913, "volume": 107291.25, "close_time": 1769471999999, "quote_volume": 98602.5581, "trades": 635, "taker_buy_base": 56534.5, "taker_buy_quote": 51943.77459 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.912, "high": 0.912, "low": 0.886, "close": 0.892, "volume": 182630.05, "close_time": 1769475599999, "quote_volume": 163144.93697, "trades": 1171, "taker_buy_base": 80970.02, "taker_buy_quote": 72275.16318 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.893, "high": 0.898, "low": 0.891, "close": 0.894, "volume": 91913.08, "close_time": 1769479199999, "quote_volume": 82226.48145, "trades": 625, "taker_buy_base": 42874.49, "taker_buy_quote": 38370.0868 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.895, "high": 0.919, "low": 0.895, "close": 0.908, "volume": 163911.88, "close_time": 1769482799999, "quote_volume": 148280.9879, "trades": 860, "taker_buy_base": 62274.07, "taker_buy_quote": 56389.72277 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.907, "high": 0.919, "low": 0.9, "close": 0.903, "volume": 177385.99, "close_time": 1769486399999, "quote_volume": 160835.58157, "trades": 1317, "taker_buy_base": 91851.03, "taker_buy_quote": 83300.07542 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.902, "high": 0.909, "low": 0.896, "close": 0.902, "volume": 120276.85, "close_time": 1769489999999, "quote_volume": 108535.86411, "trades": 753, "taker_buy_base": 52443.4, "taker_buy_quote": 47379.93003 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.901, "high": 0.912, "low": 0.891, "close": 0.906, "volume": 165974.72, "close_time": 1769493599999, "quote_volume": 149251.7738, "trades": 951, "taker_buy_base": 89375.22, "taker_buy_quote": 80460.50727 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.904, "high": 0.916, "low": 0.891, "close": 0.891, "volume": 136416.97, "close_time": 1769497199999, "quote_volume": 122895.0654, "trades": 881, "taker_buy_base": 47325.88, "taker_buy_quote": 42673.26951 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.891, "high": 0.896, "low": 0.883, "close": 0.892, "volume": 132583.77, "close_time": 1769500799999, "quote_volume": 118089.65743, "trades": 730, "taker_buy_base": 59459.14, "taker_buy_quote": 53005.33466 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.892, "high": 0.897, "low": 0.887, "close": 0.89, "volume": 147646.72, "close_time": 1769504399999, "quote_volume": 131522.48328, "trades": 803, "taker_buy_base": 65005.27, "taker_buy_quote": 57967.22094 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.891, "high": 0.894, "low": 0.887, "close": 0.89, "volume": 49063.05, "close_time": 1769507999999, "quote_volume": 43691.61262, "trades": 436, "taker_buy_base": 23881.21, "taker_buy_quote": 21271.98994 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.89, "high": 0.892, "low": 0.85, "close": 0.854, "volume": 636448.14, "close_time": 1769511599999, "quote_volume": 553991.77069, "trades": 2053, "taker_buy_base": 220192.49, "taker_buy_quote": 191779.22404 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.854, "high": 0.862, "low": 0.854, "close": 0.857, "volume": 121307.17, "close_time": 1769515199999, "quote_volume": 103963.14997, "trades": 904, "taker_buy_base": 54859.31, "taker_buy_quote": 47031.28536 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.856, "high": 0.86, "low": 0.846, "close": 0.852, "volume": 162539.12, "close_time": 1769518799999, "quote_volume": 138644.75606, "trades": 1014, "taker_buy_base": 77874.73, "taker_buy_quote": 66462.68398 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.852, "high": 0.855, "low": 0.846, "close": 0.853, "volume": 114215.36, "close_time": 1769522399999, "quote_volume": 97100.84516, "trades": 1163, "taker_buy_base": 51766.93, "taker_buy_quote": 44030.80276 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.852, "high": 0.856, "low": 0.842, "close": 0.845, "volume": 132120.49, "close_time": 1769525999999, "quote_volume": 112229.42999, "trades": 954, "taker_buy_base": 60955.88, "taker_buy_quote": 51836.53232 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.844, "high": 0.847, "low": 0.83, "close": 0.839, "volume": 293916.52, "close_time": 1769529599999, "quote_volume": 245818.28856, "trades": 1601, "taker_buy_base": 143126.95, "taker_buy_quote": 119717.26969 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.839, "high": 0.858, "low": 0.839, "close": 0.857, "volume": 273847.14, "close_time": 1769533199999, "quote_volume": 232506.1733, "trades": 1390, "taker_buy_base": 165756.62, "taker_buy_quote": 140645.28085 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.856, "high": 0.858, "low": 0.834, "close": 0.834, "volume": 130004.12, "close_time": 1769536799999, "quote_volume": 109845.23313, "trades": 745, "taker_buy_base": 54493.84, "taker_buy_quote": 46012.59402 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.834, "high": 0.847, "low": 0.833, "close": 0.845, "volume": 90053.47, "close_time": 1769540399999, "quote_volume": 75572.80498, "trades": 556, "taker_buy_base": 50930.5, "taker_buy_quote": 42718.90712 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.845, "high": 0.849, "low": 0.841, "close": 0.846, "volume": 66845.54, "close_time": 1769543999999, "quote_volume": 56457.1673, "trades": 487, "taker_buy_base": 31026.62, "taker_buy_quote": 26215.45449 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.844, "high": 0.851, "low": 0.844, "close": 0.851, "volume": 85297.25, "close_time": 1769547599999, "quote_volume": 72239.672, "trades": 437, "taker_buy_base": 40279.78, "taker_buy_quote": 34116.06557 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.851, "high": 0.855, "low": 0.847, "close": 0.848, "volume": 110766.99, "close_time": 1769551199999, "quote_volume": 94187.97711, "trades": 663, "taker_buy_base": 60494.73, "taker_buy_quote": 51463.26455 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.848, "high": 0.852, "low": 0.843, "close": 0.845, "volume": 68831.53, "close_time": 1769554799999, "quote_volume": 58355.29573, "trades": 448, "taker_buy_base": 28595.95, "taker_buy_quote": 24243.51794 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.846, "high": 0.849, "low": 0.841, "close": 0.846, "volume": 142841.99, "close_time": 1769558399999, "quote_volume": 120725.37359, "trades": 653, "taker_buy_base": 54702.77, "taker_buy_quote": 46248.23187 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.847, "high": 0.855, "low": 0.841, "close": 0.85, "volume": 202511.26, "close_time": 1769561999999, "quote_volume": 171585.56167, "trades": 1757, "taker_buy_base": 108492.84, "taker_buy_quote": 91984.79244 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.849, "high": 0.852, "low": 0.839, "close": 0.849, "volume": 105190.8, "close_time": 1769565599999, "quote_volume": 89034.12715, "trades": 1047, "taker_buy_base": 50552.25, "taker_buy_quote": 42783.10168 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.849, "high": 0.854, "low": 0.844, "close": 0.845, "volume": 115475.35, "close_time": 1769569199999, "quote_volume": 97933.22941, "trades": 1005, "taker_buy_base": 46752.46, "taker_buy_quote": 39689.9689 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.845, "high": 0.847, "low": 0.827, "close": 0.829, "volume": 153635.57, "close_time": 1769572799999, "quote_volume": 128493.3597, "trades": 1233, "taker_buy_base": 62018.1, "taker_buy_quote": 51882.23255 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.829, "high": 0.833, "low": 0.824, "close": 0.829, "volume": 158017.05, "close_time": 1769576399999, "quote_volume": 130776.94482, "trades": 1114, "taker_buy_base": 64597.51, "taker_buy_quote": 53516.60972 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.83, "high": 0.834, "low": 0.826, "close": 0.832, "volume": 92429.16, "close_time": 1769579999999, "quote_volume": 76743.92186, "trades": 548, "taker_buy_base": 42332.19, "taker_buy_quote": 35151.13645 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.832, "high": 0.835, "low": 0.826, "close": 0.828, "volume": 91622.55, "close_time": 1769583599999, "quote_volume": 76072.88089, "trades": 569, "taker_buy_base": 41314.6, "taker_buy_quote": 34311.73949 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.829, "high": 0.841, "low": 0.827, "close": 0.833, "volume": 185639.33, "close_time": 1769587199999, "quote_volume": 155332.77028, "trades": 1525, "taker_buy_base": 87310.76, "taker_buy_quote": 73054.80934 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.834, "high": 0.834, "low": 0.822, "close": 0.828, "volume": 119393.52, "close_time": 1769590799999, "quote_volume": 98806.14342, "trades": 848, "taker_buy_base": 48067.18, "taker_buy_quote": 39801.23982 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.827, "high": 0.847, "low": 0.827, "close": 0.845, "volume": 159326.5, "close_time": 1769594399999, "quote_volume": 133411.42638, "trades": 914, "taker_buy_base": 100754.8, "taker_buy_quote": 84385.21047 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.845, "high": 0.851, "low": 0.837, "close": 0.838, "volume": 191972.0, "close_time": 1769597999999, "quote_volume": 161827.71932, "trades": 1924, "taker_buy_base": 102358.66, "taker_buy_quote": 86332.2167 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.838, "high": 0.841, "low": 0.828, "close": 0.835, "volume": 135206.2, "close_time": 1769601599999, "quote_volume": 112705.55291, "trades": 875, "taker_buy_base": 54148.37, "taker_buy_quote": 45138.75006 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.835, "high": 0.846, "low": 0.832, "close": 0.841, "volume": 177638.6, "close_time": 1769605199999, "quote_volume": 149141.49344, "trades": 1178, "taker_buy_base": 101914.83, "taker_buy_quote": 85618.46726 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.842, "high": 0.855, "low": 0.842, "close": 0.846, "volume": 176068.71, "close_time": 1769608799999, "quote_volume": 149617.92876, "trades": 1372, "taker_buy_base": 90158.22, "taker_buy_quote": 76538.68168 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.846, "high": 0.885, "low": 0.845, "close": 0.863, "volume": 661715.52, "close_time": 1769612399999, "quote_volume": 574622.52448, "trades": 4989, "taker_buy_base": 351179.64, "taker_buy_quote": 305086.05383 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.863, "high": 0.863, "low": 0.806, "close": 0.815, "volume": 1034093.92, "close_time": 1769615999999, "quote_volume": 855387.85453, "trades": 8429, "taker_buy_base": 476990.38, "taker_buy_quote": 394817.9624 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.815, "high": 0.826, "low": 0.808, "close": 0.82, "volume": 230811.24, "close_time": 1769619599999, "quote_volume": 188487.24312, "trades": 1169, "taker_buy_base": 117003.19, "taker_buy_quote": 95587.14979 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.819, "high": 0.825, "low": 0.813, "close": 0.822, "volume": 129444.16, "close_time": 1769623199999, "quote_volume": 105985.7323, "trades": 780, "taker_buy_base": 70611.87, "taker_buy_quote": 57843.46641 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.821, "high": 0.825, "low": 0.818, "close": 0.821, "volume": 59906.85, "close_time": 1769626799999, "quote_volume": 49166.64173, "trades": 369, "taker_buy_base": 31621.75, "taker_buy_quote": 25961.16681 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.82, "high": 0.827, "low": 0.815, "close": 0.821, "volume": 157699.63, "close_time": 1769630399999, "quote_volume": 129736.8798, "trades": 1015, "taker_buy_base": 95928.02, "taker_buy_quote": 78936.38197 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.82, "high": 0.822, "low": 0.813, "close": 0.816, "volume": 148222.59, "close_time": 1769633999999, "quote_volume": 121216.65725, "trades": 462, "taker_buy_base": 30166.77, "taker_buy_quote": 24673.23607 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.816, "high": 0.817, "low": 0.808, "close": 0.813, "volume": 73437.28, "close_time": 1769637599999, "quote_volume": 59676.16151, "trades": 544, "taker_buy_base": 42040.01, "taker_buy_quote": 34177.6255 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.813, "high": 0.817, "low": 0.806, "close": 0.816, "volume": 236250.75, "close_time": 1769641199999, "quote_volume": 191592.07076, "trades": 1132, "taker_buy_base": 148152.46, "taker_buy_quote": 120115.77083 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.816, "high": 0.816, "low": 0.802, "close": 0.81, "volume": 202422.13, "close_time": 1769644799999, "quote_volume": 163462.2941, "trades": 1198, "taker_buy_base": 102228.1, "taker_buy_quote": 82570.58871 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.81, "high": 0.81, "low": 0.797, "close": 0.802, "volume": 247814.21, "close_time": 1769648399999, "quote_volume": 198994.22101, "trades": 1108, "taker_buy_base": 58697.84, "taker_buy_quote": 47066.13391 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.803, "high": 0.807, "low": 0.793, "close": 0.796, "volume": 112294.47, "close_time": 1769651999999, "quote_volume": 89802.96623, "trades": 803, "taker_buy_base": 43888.23, "taker_buy_quote": 35128.23334 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.796, "high": 0.801, "low": 0.779, "close": 0.786, "volume": 306588.06, "close_time": 1769655599999, "quote_volume": 242135.55568, "trades": 2324, "taker_buy_base": 124354.42, "taker_buy_quote": 98100.60323 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.785, "high": 0.798, "low": 0.782, "close": 0.786, "volume": 110823.81, "close_time": 1769659199999, "quote_volume": 87509.26257, "trades": 829, "taker_buy_base": 55183.13, "taker_buy_quote": 43598.99063 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.785, "high": 0.788, "low": 0.781, "close": 0.784, "volume": 101094.38, "close_time": 1769662799999, "quote_volume": 79264.97519, "trades": 606, "taker_buy_base": 58198.85, "taker_buy_quote": 45619.05302 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.783, "high": 0.789, "low": 0.776, "close": 0.78, "volume": 125560.41, "close_time": 1769666399999, "quote_volume": 98126.23265, "trades": 889, "taker_buy_base": 50918.16, "taker_buy_quote": 39796.54258 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.78, "high": 0.783, "low": 0.776, "close": 0.779, "volume": 71758.87, "close_time": 1769669999999, "quote_volume": 55961.86807, "trades": 524, "taker_buy_base": 37311.38, "taker_buy_quote": 29104.10928 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.78, "high": 0.787, "low": 0.778, "close": 0.779, "volume": 116013.46, "close_time": 1769673599999, "quote_volume": 90758.58544, "trades": 714, "taker_buy_base": 63898.57, "taker_buy_quote": 50016.6923 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.779, "high": 0.785, "low": 0.774, "close": 0.774, "volume": 103134.85, "close_time": 1769677199999, "quote_volume": 80286.98116, "trades": 1777, "taker_buy_base": 41138.94, "taker_buy_quote": 32058.80564 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.775, "high": 0.777, "low": 0.77, "close": 0.773, "volume": 106298.24, "close_time": 1769680799999, "quote_volume": 82208.27728, "trades": 728, "taker_buy_base": 46639.11, "taker_buy_quote": 36077.54658 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.772, "high": 0.775, "low": 0.768, "close": 0.771, "volume": 101085.11, "close_time": 1769684399999, "quote_volume": 78074.46117, "trades": 918, "taker_buy_base": 60586.28, "taker_buy_quote": 46816.02922 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.771, "high": 0.772, "low": 0.759, "close": 0.76, "volume": 357939.22, "close_time": 1769687999999, "quote_volume": 273197.5659, "trades": 3085, "taker_buy_base": 237921.43, "taker_buy_quote": 181556.72056 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.76, "high": 0.768, "low": 0.76, "close": 0.765, "volume": 80757.06, "close_time": 1769691599999, "quote_volume": 61696.21464, "trades": 420, "taker_buy_base": 36461.41, "taker_buy_quote": 27862.38369 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.766, "high": 0.773, "low": 0.766, "close": 0.767, "volume": 65608.36, "close_time": 1769695199999, "quote_volume": 50453.62434, "trades": 429, "taker_buy_base": 34129.56, "taker_buy_quote": 26245.9545 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.767, "high": 0.768, "low": 0.74, "close": 0.745, "volume": 295836.43, "close_time": 1769698799999, "quote_volume": 223273.22019, "trades": 3501, "taker_buy_base": 133488.01, "taker_buy_quote": 100750.80195 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.745, "high": 0.746, "low": 0.726, "close": 0.737, "volume": 325601.54, "close_time": 1769702399999, "quote_volume": 240032.91408, "trades": 2710, "taker_buy_base": 140185.81, "taker_buy_quote": 103368.32619 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.736, "high": 0.741, "low": 0.729, "close": 0.741, "volume": 419771.83, "close_time": 1769705999999, "quote_volume": 307761.33477, "trades": 5550, "taker_buy_base": 150571.94, "taker_buy_quote": 110512.35337 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.741, "high": 0.75, "low": 0.731, "close": 0.733, "volume": 130173.07, "close_time": 1769709599999, "quote_volume": 96454.98257, "trades": 1175, "taker_buy_base": 62919.06, "taker_buy_quote": 46762.7468 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.735, "high": 0.745, "low": 0.728, "close": 0.731, "volume": 698556.31, "close_time": 1769713199999, "quote_volume": 516036.77595, "trades": 4977, "taker_buy_base": 375869.91, "taker_buy_quote": 277099.34772 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.731, "high": 0.732, "low": 0.72, "close": 0.73, "volume": 126041.88, "close_time": 1769716799999, "quote_volume": 91716.69082, "trades": 745, "taker_buy_base": 61009.87, "taker_buy_quote": 44467.77627 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.73, "high": 0.735, "low": 0.727, "close": 0.734, "volume": 110695.11, "close_time": 1769720399999, "quote_volume": 80903.02365, "trades": 479, "taker_buy_base": 62421.63, "taker_buy_quote": 45624.61738 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.734, "high": 0.738, "low": 0.732, "close": 0.736, "volume": 88052.18, "close_time": 1769723999999, "quote_volume": 64697.21459, "trades": 477, "taker_buy_base": 37827.43, "taker_buy_quote": 27805.9163 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.736, "high": 0.742, "low": 0.736, "close": 0.739, "volume": 61182.99, "close_time": 1769727599999, "quote_volume": 45172.34372, "trades": 322, "taker_buy_base": 30806.57, "taker_buy_quote": 22751.82023 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.738, "high": 0.738, "low": 0.727, "close": 0.731, "volume": 79106.16, "close_time": 1769731199999, "quote_volume": 57950.82873, "trades": 440, "taker_buy_base": 33820.62, "taker_buy_quote": 24792.33155 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.73, "high": 0.734, "low": 0.727, "close": 0.733, "volume": 121668.09, "close_time": 1769734799999, "quote_volume": 88881.10838, "trades": 543, "taker_buy_base": 57462.32, "taker_buy_quote": 41982.14113 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.733, "high": 0.784, "low": 0.732, "close": 0.769, "volume": 885387.91, "close_time": 1769738399999, "quote_volume": 675394.46147, "trades": 5391, "taker_buy_base": 481768.18, "taker_buy_quote": 367597.58536 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.77, "high": 0.78, "low": 0.737, "close": 0.749, "volume": 432589.12, "close_time": 1769741999999, "quote_volume": 327471.72044, "trades": 2228, "taker_buy_base": 218964.1, "taker_buy_quote": 166012.93585 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.749, "high": 0.775, "low": 0.748, "close": 0.77, "volume": 379219.07, "close_time": 1769745599999, "quote_volume": 289923.11834, "trades": 1688, "taker_buy_base": 189333.11, "taker_buy_quote": 144602.38528 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.77, "high": 0.873, "low": 0.765, "close": 0.842, "volume": 2244972.46, "close_time": 1769749199999, "quote_volume": 1859587.24003, "trades": 14445, "taker_buy_base": 1187981.27, "taker_buy_quote": 983193.24427 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.841, "high": 0.843, "low": 0.793, "close": 0.83, "volume": 992114.03, "close_time": 1769752799999, "quote_volume": 808053.16362, "trades": 5375, "taker_buy_base": 521792.3, "taker_buy_quote": 425146.79228 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.83, "high": 0.87, "low": 0.812, "close": 0.843, "volume": 1634919.13, "close_time": 1769756399999, "quote_volume": 1374753.24165, "trades": 9101, "taker_buy_base": 838165.53, "taker_buy_quote": 705717.34991 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.843, "high": 0.856, "low": 0.814, "close": 0.834, "volume": 1033628.74, "close_time": 1769759999999, "quote_volume": 857074.82154, "trades": 5490, "taker_buy_base": 498463.87, "taker_buy_quote": 412708.64273 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.834, "high": 0.834, "low": 0.808, "close": 0.819, "volume": 613592.2, "close_time": 1769763599999, "quote_volume": 504146.04721, "trades": 2822, "taker_buy_base": 294547.94, "taker_buy_quote": 242051.03987 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.819, "high": 0.825, "low": 0.804, "close": 0.815, "volume": 543499.11, "close_time": 1769767199999, "quote_volume": 442847.76757, "trades": 2717, "taker_buy_base": 271746.66, "taker_buy_quote": 221570.91977 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.816, "high": 0.835, "low": 0.806, "close": 0.829, "volume": 543224.86, "close_time": 1769770799999, "quote_volume": 445195.29377, "trades": 3337, "taker_buy_base": 296093.34, "taker_buy_quote": 242909.95166 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.829, "high": 0.854, "low": 0.824, "close": 0.829, "volume": 956407.8, "close_time": 1769774399999, "quote_volume": 803019.22466, "trades": 4547, "taker_buy_base": 488067.94, "taker_buy_quote": 410143.11766 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.83, "high": 0.894, "low": 0.822, "close": 0.823, "volume": 2178755.56, "close_time": 1769777999999, "quote_volume": 1873328.08719, "trades": 10508, "taker_buy_base": 1161636.61, "taker_buy_quote": 1000682.42794 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.824, "high": 0.886, "low": 0.824, "close": 0.85, "volume": 1080546.56, "close_time": 1769781599999, "quote_volume": 928325.03419, "trades": 5461, "taker_buy_base": 552804.9, "taker_buy_quote": 474958.29062 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.851, "high": 0.859, "low": 0.828, "close": 0.839, "volume": 533094.56, "close_time": 1769785199999, "quote_volume": 448699.88039, "trades": 2866, "taker_buy_base": 256872.38, "taker_buy_quote": 216212.21097 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.841, "high": 0.85, "low": 0.813, "close": 0.824, "volume": 538052.15, "close_time": 1769788799999, "quote_volume": 446507.88296, "trades": 2736, "taker_buy_base": 234349.47, "taker_buy_quote": 194675.72913 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.824, "high": 0.833, "low": 0.816, "close": 0.828, "volume": 277890.07, "close_time": 1769792399999, "quote_volume": 229259.01665, "trades": 1547, "taker_buy_base": 134263.23, "taker_buy_quote": 110852.87803 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.828, "high": 0.832, "low": 0.809, "close": 0.821, "volume": 413734.16, "close_time": 1769795999999, "quote_volume": 339157.82096, "trades": 1727, "taker_buy_base": 179057.75, "taker_buy_quote": 146691.36272 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.822, "high": 0.837, "low": 0.807, "close": 0.835, "volume": 327810.29, "close_time": 1769799599999, "quote_volume": 269406.34602, "trades": 1676, "taker_buy_base": 166435.81, "taker_buy_quote": 136659.5382 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.835, "high": 0.857, "low": 0.823, "close": 0.828, "volume": 904522.15, "close_time": 1769803199999, "quote_volume": 756820.48521, "trades": 3378, "taker_buy_base": 500089.29, "taker_buy_quote": 418811.2963 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.827, "high": 0.834, "low": 0.813, "close": 0.829, "volume": 510855.55, "close_time": 1769806799999, "quote_volume": 422157.77126, "trades": 2793, "taker_buy_base": 241494.35, "taker_buy_quote": 199673.89791 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.83, "high": 0.861, "low": 0.83, "close": 0.849, "volume": 805623.91, "close_time": 1769810399999, "quote_volume": 682924.96622, "trades": 3251, "taker_buy_base": 403592.18, "taker_buy_quote": 341649.44096 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.848, "high": 0.85, "low": 0.832, "close": 0.837, "volume": 248708.58, "close_time": 1769813999999, "quote_volume": 209594.10198, "trades": 1317, "taker_buy_base": 128549.01, "taker_buy_quote": 108359.17064 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.838, "high": 0.854, "low": 0.827, "close": 0.848, "volume": 382452.43, "close_time": 1769817599999, "quote_volume": 322460.11769, "trades": 1888, "taker_buy_base": 221566.39, "taker_buy_quote": 186870.05028 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.847, "high": 0.891, "low": 0.814, "close": 0.833, "volume": 1696170.81, "close_time": 1769821199999, "quote_volume": 1460623.49595, "trades": 9631, "taker_buy_base": 852184.95, "taker_buy_quote": 733441.50933 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.833, "high": 0.835, "low": 0.786, "close": 0.788, "volume": 450530.47, "close_time": 1769824799999, "quote_volume": 367259.62823, "trades": 2664, "taker_buy_base": 168495.87, "taker_buy_quote": 137660.48517 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.789, "high": 0.795, "low": 0.779, "close": 0.789, "volume": 222236.3, "close_time": 1769828399999, "quote_volume": 174841.94717, "trades": 1305, "taker_buy_base": 101237.25, "taker_buy_quote": 79585.42395 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.789, "high": 0.796, "low": 0.785, "close": 0.787, "volume": 164085.93, "close_time": 1769831999999, "quote_volume": 129950.6648, "trades": 821, "taker_buy_base": 67081.73, "taker_buy_quote": 53174.92812 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.787, "high": 0.792, "low": 0.77, "close": 0.774, "volume": 226738.13, "close_time": 1769835599999, "quote_volume": 177372.20432, "trades": 1191, "taker_buy_base": 101098.82, "taker_buy_quote": 79119.85161 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.774, "high": 0.786, "low": 0.77, "close": 0.784, "volume": 120053.94, "close_time": 1769839199999, "quote_volume": 93492.17224, "trades": 651, "taker_buy_base": 58055.76, "taker_buy_quote": 45211.11132 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.783, "high": 0.784, "low": 0.765, "close": 0.772, "volume": 186807.89, "close_time": 1769842799999, "quote_volume": 144343.40495, "trades": 814, "taker_buy_base": 91702.1, "taker_buy_quote": 70801.07971 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.772, "high": 0.773, "low": 0.764, "close": 0.768, "volume": 98472.82, "close_time": 1769846399999, "quote_volume": 75605.29122, "trades": 468, "taker_buy_base": 44593.93, "taker_buy_quote": 34265.81862 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.767, "high": 0.77, "low": 0.749, "close": 0.752, "volume": 203335.84, "close_time": 1769849999999, "quote_volume": 153839.40981, "trades": 1338, "taker_buy_base": 86574.88, "taker_buy_quote": 65558.10856 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.753, "high": 0.759, "low": 0.751, "close": 0.752, "volume": 99674.21, "close_time": 1769853599999, "quote_volume": 75209.47275, "trades": 533, "taker_buy_base": 49651.66, "taker_buy_quote": 37450.80948 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.753, "high": 0.757, "low": 0.751, "close": 0.752, "volume": 122831.94, "close_time": 1769857199999, "quote_volume": 92609.26717, "trades": 600, "taker_buy_base": 66079.98, "taker_buy_quote": 49827.62464 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.752, "high": 0.753, "low": 0.744, "close": 0.748, "volume": 187870.8, "close_time": 1769860799999, "quote_volume": 140657.53975, "trades": 918, "taker_buy_base": 89219.63, "taker_buy_quote": 66817.39058 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.748, "high": 0.751, "low": 0.734, "close": 0.735, "volume": 374406.79, "close_time": 1769864399999, "quote_volume": 277958.51728, "trades": 1689, "taker_buy_base": 170642.98, "taker_buy_quote": 126782.92597 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.736, "high": 0.737, "low": 0.724, "close": 0.731, "volume": 273178.33, "close_time": 1769867999999, "quote_volume": 199631.0154, "trades": 1236, "taker_buy_base": 132970.53, "taker_buy_quote": 97173.85686 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.731, "high": 0.737, "low": 0.706, "close": 0.724, "volume": 650594.21, "close_time": 1769871599999, "quote_volume": 468345.40663, "trades": 2816, "taker_buy_base": 297759.56, "taker_buy_quote": 214610.99701 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.723, "high": 0.732, "low": 0.723, "close": 0.726, "volume": 244899.57, "close_time": 1769875199999, "quote_volume": 178153.33152, "trades": 1313, "taker_buy_base": 139055.2, "taker_buy_quote": 101189.25393 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.725, "high": 0.753, "low": 0.714, "close": 0.735, "volume": 454414.59, "close_time": 1769878799999, "quote_volume": 333159.37531, "trades": 2870, "taker_buy_base": 248657.58, "taker_buy_quote": 182621.98454 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.734, "high": 0.738, "low": 0.698, "close": 0.71, "volume": 648834.93, "close_time": 1769882399999, "quote_volume": 464880.67914, "trades": 3634, "taker_buy_base": 274333.41, "taker_buy_quote": 196470.83844 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.71, "high": 0.732, "low": 0.681, "close": 0.725, "volume": 548429.74, "close_time": 1769885999999, "quote_volume": 388863.34591, "trades": 3577, "taker_buy_base": 258047.83, "taker_buy_quote": 182477.96931 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.725, "high": 0.735, "low": 0.711, "close": 0.716, "volume": 416930.34, "close_time": 1769889599999, "quote_volume": 301586.35176, "trades": 1679, "taker_buy_base": 173071.74, "taker_buy_quote": 125377.80098 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.715, "high": 0.716, "low": 0.7, "close": 0.708, "volume": 269838.78, "close_time": 1769893199999, "quote_volume": 190561.92038, "trades": 1042, "taker_buy_base": 112779.13, "taker_buy_quote": 79658.32287 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.708, "high": 0.715, "low": 0.701, "close": 0.713, "volume": 128521.85, "close_time": 1769896799999, "quote_volume": 91122.58832, "trades": 589, "taker_buy_base": 52865.14, "taker_buy_quote": 37503.1892 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.713, "high": 0.735, "low": 0.711, "close": 0.734, "volume": 147064.38, "close_time": 1769900399999, "quote_volume": 105704.86943, "trades": 642, "taker_buy_base": 99061.07, "taker_buy_quote": 71149.9546 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.734, "high": 0.753, "low": 0.724, "close": 0.748, "volume": 297643.22, "close_time": 1769903999999, "quote_volume": 221111.35927, "trades": 1153, "taker_buy_base": 157985.88, "taker_buy_quote": 117415.5068 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.747, "high": 0.747, "low": 0.71, "close": 0.714, "volume": 464145.09, "close_time": 1769907599999, "quote_volume": 335975.43125, "trades": 1700, "taker_buy_base": 153733.99, "taker_buy_quote": 111367.69872 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.714, "high": 0.716, "low": 0.703, "close": 0.706, "volume": 352005.58, "close_time": 1769911199999, "quote_volume": 249000.64766, "trades": 1712, "taker_buy_base": 162556.05, "taker_buy_quote": 115000.11365 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.707, "high": 0.718, "low": 0.704, "close": 0.706, "volume": 329730.12, "close_time": 1769914799999, "quote_volume": 234102.06084, "trades": 1241, "taker_buy_base": 138441.9, "taker_buy_quote": 98313.31983 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.705, "high": 0.713, "low": 0.69, "close": 0.706, "volume": 945932.33, "close_time": 1769918399999, "quote_volume": 662836.32091, "trades": 3912, "taker_buy_base": 506234.3, "taker_buy_quote": 354661.95725 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.704, "high": 0.712, "low": 0.701, "close": 0.705, "volume": 458007.92, "close_time": 1769921999999, "quote_volume": 323524.33769, "trades": 3014, "taker_buy_base": 262175.86, "taker_buy_quote": 185290.25855 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.706, "high": 0.709, "low": 0.69, "close": 0.694, "volume": 834403.34, "close_time": 1769925599999, "quote_volume": 584126.26301, "trades": 3694, "taker_buy_base": 473466.63, "taker_buy_quote": 331725.51895 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.694, "high": 0.704, "low": 0.693, "close": 0.699, "volume": 322660.03, "close_time": 1769929199999, "quote_volume": 225015.68259, "trades": 1273, "taker_buy_base": 210020.19, "taker_buy_quote": 146464.65945 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.698, "high": 0.708, "low": 0.692, "close": 0.706, "volume": 231626.59, "close_time": 1769932799999, "quote_volume": 162035.76286, "trades": 1033, "taker_buy_base": 134336.53, "taker_buy_quote": 93946.67133 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.706, "high": 0.707, "low": 0.699, "close": 0.703, "volume": 180313.81, "close_time": 1769936399999, "quote_volume": 126810.68449, "trades": 834, "taker_buy_base": 94465.71, "taker_buy_quote": 66448.10675 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.703, "high": 0.707, "low": 0.696, "close": 0.701, "volume": 238116.8, "close_time": 1769939999999, "quote_volume": 166908.53324, "trades": 1034, "taker_buy_base": 117532.1, "taker_buy_quote": 82432.17173 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.701, "high": 0.704, "low": 0.679, "close": 0.682, "volume": 427191.52, "close_time": 1769943599999, "quote_volume": 295559.69365, "trades": 1670, "taker_buy_base": 176532.17, "taker_buy_quote": 122023.09268 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.682, "high": 0.689, "low": 0.679, "close": 0.682, "volume": 251018.72, "close_time": 1769947199999, "quote_volume": 171452.05826, "trades": 1306, "taker_buy_base": 111008.26, "taker_buy_quote": 75893.03892 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.683, "high": 0.688, "low": 0.68, "close": 0.683, "volume": 339000.83, "close_time": 1769950799999, "quote_volume": 232025.17319, "trades": 2213, "taker_buy_base": 203107.85, "taker_buy_quote": 139045.5112 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.684, "high": 0.693, "low": 0.674, "close": 0.675, "volume": 253802.78, "close_time": 1769954399999, "quote_volume": 173406.58288, "trades": 1034, "taker_buy_base": 117044.66, "taker_buy_quote": 79944.3377 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.675, "high": 0.682, "low": 0.67, "close": 0.675, "volume": 504756.47, "close_time": 1769957999999, "quote_volume": 341209.94236, "trades": 1761, "taker_buy_base": 296718.31, "taker_buy_quote": 200634.15895 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.675, "high": 0.676, "low": 0.657, "close": 0.664, "volume": 273779.51, "close_time": 1769961599999, "quote_volume": 181680.38801, "trades": 1296, "taker_buy_base": 118533.22, "taker_buy_quote": 78683.53568 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.663, "high": 0.668, "low": 0.653, "close": 0.657, "volume": 266224.37, "close_time": 1769965199999, "quote_volume": 175755.9334, "trades": 1147, "taker_buy_base": 131833.54, "taker_buy_quote": 87018.55571 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.657, "high": 0.659, "low": 0.65, "close": 0.655, "volume": 138703.01, "close_time": 1769968799999, "quote_volume": 90565.73099, "trades": 694, "taker_buy_base": 69612.79, "taker_buy_quote": 45475.04285 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.655, "high": 0.67, "low": 0.655, "close": 0.664, "volume": 190331.51, "close_time": 1769972399999, "quote_volume": 126293.37108, "trades": 929, "taker_buy_base": 98961.44, "taker_buy_quote": 65713.66184 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.665, "high": 0.667, "low": 0.651, "close": 0.655, "volume": 111554.39, "close_time": 1769975999999, "quote_volume": 73347.40849, "trades": 593, "taker_buy_base": 53535.28, "taker_buy_quote": 35223.24484 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.655, "high": 0.658, "low": 0.645, "close": 0.651, "volume": 154580.94, "close_time": 1769979599999, "quote_volume": 100773.98039, "trades": 872, "taker_buy_base": 70711.69, "taker_buy_quote": 46142.38442 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.651, "high": 0.656, "low": 0.646, "close": 0.651, "volume": 178107.11, "close_time": 1769983199999, "quote_volume": 115961.35438, "trades": 955, "taker_buy_base": 80158.13, "taker_buy_quote": 52205.48953 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.65, "high": 0.662, "low": 0.648, "close": 0.656, "volume": 166481.36, "close_time": 1769986799999, "quote_volume": 109303.56751, "trades": 637, "taker_buy_base": 88803.91, "taker_buy_quote": 58297.79513 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.656, "high": 0.657, "low": 0.632, "close": 0.646, "volume": 276970.4, "close_time": 1769990399999, "quote_volume": 178649.22467, "trades": 1316, "taker_buy_base": 144458.64, "taker_buy_quote": 93135.0958 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.647, "high": 0.65, "low": 0.633, "close": 0.644, "volume": 345499.37, "close_time": 1769993999999, "quote_volume": 222448.47972, "trades": 1209, "taker_buy_base": 157650.56, "taker_buy_quote": 101576.53889 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.644, "high": 0.654, "low": 0.635, "close": 0.652, "volume": 553151.3, "close_time": 1769997599999, "quote_volume": 355733.72689, "trades": 1266, "taker_buy_base": 375402.58, "taker_buy_quote": 241171.49537 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.652, "high": 0.652, "low": 0.637, "close": 0.637, "volume": 298787.31, "close_time": 1770001199999, "quote_volume": 192344.80059, "trades": 948, "taker_buy_base": 136360.81, "taker_buy_quote": 87852.00053 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.637, "high": 0.642, "low": 0.616, "close": 0.636, "volume": 478752.92, "close_time": 1770004799999, "quote_volume": 301355.70181, "trades": 2182, "taker_buy_base": 209614.75, "taker_buy_quote": 132175.82222 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.637, "high": 0.637, "low": 0.616, "close": 0.616, "volume": 278802.81, "close_time": 1770008399999, "quote_volume": 174142.4638, "trades": 952, "taker_buy_base": 114406.64, "taker_buy_quote": 71511.96482 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.616, "high": 0.617, "low": 0.6, "close": 0.608, "volume": 365402.27, "close_time": 1770011999999, "quote_volume": 222453.39367, "trades": 1213, "taker_buy_base": 200034.34, "taker_buy_quote": 121851.79316 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.606, "high": 0.62, "low": 0.596, "close": 0.613, "volume": 346310.28, "close_time": 1770015599999, "quote_volume": 210476.74207, "trades": 1533, "taker_buy_base": 179983.35, "taker_buy_quote": 109363.14608 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.614, "high": 0.624, "low": 0.612, "close": 0.617, "volume": 215498.37, "close_time": 1770019199999, "quote_volume": 133064.22039, "trades": 865, "taker_buy_base": 123728.8, "taker_buy_quote": 76415.3057 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.617, "high": 0.626, "low": 0.616, "close": 0.622, "volume": 187656.14, "close_time": 1770022799999, "quote_volume": 116337.95116, "trades": 779, "taker_buy_base": 113258.64, "taker_buy_quote": 70206.66383 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.62, "high": 0.63, "low": 0.614, "close": 0.626, "volume": 285579.11, "close_time": 1770026399999, "quote_volume": 177584.59825, "trades": 946, "taker_buy_base": 156212.99, "taker_buy_quote": 97083.53575 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.627, "high": 0.632, "low": 0.624, "close": 0.628, "volume": 233357.92, "close_time": 1770029999999, "quote_volume": 146516.52038, "trades": 748, "taker_buy_base": 117300.81, "taker_buy_quote": 73662.25651 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.628, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 132175.89, "close_time": 1770033599999, "quote_volume": 83210.00202, "trades": 555, "taker_buy_base": 69320.92, "taker_buy_quote": 43637.35034 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.627, "high": 0.629, "low": 0.621, "close": 0.624, "volume": 167045.25, "close_time": 1770037199999, "quote_volume": 104386.28561, "trades": 646, "taker_buy_base": 79545.89, "taker_buy_quote": 49727.52973 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.623, "high": 0.623, "low": 0.615, "close": 0.623, "volume": 177634.42, "close_time": 1770040799999, "quote_volume": 109952.3181, "trades": 826, "taker_buy_base": 82098.37, "taker_buy_quote": 50858.00728 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.622, "high": 0.631, "low": 0.614, "close": 0.624, "volume": 222652.76, "close_time": 1770044399999, "quote_volume": 138692.80135, "trades": 948, "taker_buy_base": 98756.76, "taker_buy_quote": 61556.0617 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.624, "high": 0.635, "low": 0.619, "close": 0.633, "volume": 249882.45, "close_time": 1770047999999, "quote_volume": 156989.67949, "trades": 1040, "taker_buy_base": 132116.98, "taker_buy_quote": 83055.22203 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.632, "high": 0.648, "low": 0.632, "close": 0.638, "volume": 240438.21, "close_time": 1770051599999, "quote_volume": 154068.11292, "trades": 840, "taker_buy_base": 128094.59, "taker_buy_quote": 82002.54012 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.638, "high": 0.649, "low": 0.634, "close": 0.637, "volume": 160852.26, "close_time": 1770055199999, "quote_volume": 103201.29053, "trades": 508, "taker_buy_base": 86602.98, "taker_buy_quote": 55604.41489 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.638, "high": 0.644, "low": 0.633, "close": 0.641, "volume": 84117.02, "close_time": 1770058799999, "quote_volume": 53786.4156, "trades": 293, "taker_buy_base": 47347.81, "taker_buy_quote": 30256.70294 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.64, "high": 0.645, "low": 0.639, "close": 0.643, "volume": 103607.4, "close_time": 1770062399999, "quote_volume": 66566.60787, "trades": 419, "taker_buy_base": 53586.26, "taker_buy_quote": 34432.97874 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.642, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 75076.11, "close_time": 1770065999999, "quote_volume": 48135.34774, "trades": 311, "taker_buy_base": 35533.78, "taker_buy_quote": 22779.15051 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.641, "high": 0.651, "low": 0.641, "close": 0.649, "volume": 202816.43, "close_time": 1770069599999, "quote_volume": 131589.57134, "trades": 560, "taker_buy_base": 114164.77, "taker_buy_quote": 74099.14555 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.65, "high": 0.651, "low": 0.644, "close": 0.648, "volume": 131758.44, "close_time": 1770073199999, "quote_volume": 85470.45118, "trades": 539, "taker_buy_base": 58743.84, "taker_buy_quote": 38117.79275 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.648, "high": 0.655, "low": 0.647, "close": 0.651, "volume": 173689.82, "close_time": 1770076799999, "quote_volume": 113181.96589, "trades": 1386, "taker_buy_base": 95737.58, "taker_buy_quote": 62388.68868 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.651, "high": 0.651, "low": 0.633, "close": 0.641, "volume": 247588.22, "close_time": 1770080399999, "quote_volume": 157939.54482, "trades": 882, "taker_buy_base": 122114.84, "taker_buy_quote": 77858.27453 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.642, "high": 0.652, "low": 0.625, "close": 0.631, "volume": 415877.3, "close_time": 1770083999999, "quote_volume": 265597.25428, "trades": 1354, "taker_buy_base": 186730.6, "taker_buy_quote": 119399.87763 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.632, "high": 0.632, "low": 0.616, "close": 0.618, "volume": 208166.5, "close_time": 1770087599999, "quote_volume": 129804.2357, "trades": 749, "taker_buy_base": 89736.73, "taker_buy_quote": 55924.48688 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.618, "high": 0.629, "low": 0.615, "close": 0.629, "volume": 138871.51, "close_time": 1770091199999, "quote_volume": 86334.46011, "trades": 449, "taker_buy_base": 62102.44, "taker_buy_quote": 38600.71599 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.628, "volume": 152208.12, "close_time": 1770094799999, "quote_volume": 95609.73595, "trades": 435, "taker_buy_base": 78699.1, "taker_buy_quote": 49435.00859 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.629, "high": 0.629, "low": 0.619, "close": 0.62, "volume": 211555.8, "close_time": 1770098399999, "quote_volume": 131724.53994, "trades": 542, "taker_buy_base": 77315.46, "taker_buy_quote": 48179.25667 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.62, "high": 0.627, "low": 0.616, "close": 0.624, "volume": 123748.81, "close_time": 1770101999999, "quote_volume": 77015.1929, "trades": 558, "taker_buy_base": 69137.1, "taker_buy_quote": 43027.07814 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.624, "high": 0.627, "low": 0.621, "close": 0.624, "volume": 132360.43, "close_time": 1770105599999, "quote_volume": 82553.11986, "trades": 458, "taker_buy_base": 63243.35, "taker_buy_quote": 39468.68086 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.624, "high": 0.625, "low": 0.617, "close": 0.617, "volume": 169429.09, "close_time": 1770109199999, "quote_volume": 105179.14161, "trades": 523, "taker_buy_base": 78245.12, "taker_buy_quote": 48614.1827 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.617, "high": 0.619, "low": 0.606, "close": 0.615, "volume": 189029.66, "close_time": 1770112799999, "quote_volume": 115720.3467, "trades": 717, "taker_buy_base": 100008.49, "taker_buy_quote": 61250.83407 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.616, "high": 0.617, "low": 0.611, "close": 0.612, "volume": 117199.29, "close_time": 1770116399999, "quote_volume": 72081.60874, "trades": 352, "taker_buy_base": 57858.74, "taker_buy_quote": 35599.68205 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.613, "high": 0.618, "low": 0.612, "close": 0.616, "volume": 150651.41, "close_time": 1770119999999, "quote_volume": 92693.14941, "trades": 477, "taker_buy_base": 78697.6, "taker_buy_quote": 48430.36938 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.616, "high": 0.621, "low": 0.615, "close": 0.62, "volume": 109338.98, "close_time": 1770123599999, "quote_volume": 67530.4543, "trades": 370, "taker_buy_base": 57173.93, "taker_buy_quote": 35318.39796 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.618, "volume": 99779.41, "close_time": 1770127199999, "quote_volume": 61582.80008, "trades": 325, "taker_buy_base": 48165.43, "taker_buy_quote": 29726.29575 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.617, "high": 0.618, "low": 0.604, "close": 0.605, "volume": 143038.03, "close_time": 1770130799999, "quote_volume": 87477.35617, "trades": 703, "taker_buy_base": 74885.56, "taker_buy_quote": 45791.98271 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.605, "high": 0.617, "low": 0.603, "close": 0.616, "volume": 187047.69, "close_time": 1770134399999, "quote_volume": 114201.3781, "trades": 986, "taker_buy_base": 105050.89, "taker_buy_quote": 64195.32633 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.616, "high": 0.616, "low": 0.607, "close": 0.609, "volume": 179708.93, "close_time": 1770137999999, "quote_volume": 109807.73498, "trades": 710, "taker_buy_base": 86769.31, "taker_buy_quote": 53015.38284 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.608, "high": 0.61, "low": 0.59, "close": 0.591, "volume": 272503.4, "close_time": 1770141599999, "quote_volume": 163849.41842, "trades": 1126, "taker_buy_base": 121939.55, "taker_buy_quote": 73439.24625 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.591, "high": 0.595, "low": 0.579, "close": 0.582, "volume": 301894.48, "close_time": 1770145199999, "quote_volume": 177562.20003, "trades": 1273, "taker_buy_base": 114185.97, "taker_buy_quote": 67117.1252 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.582, "high": 0.605, "low": 0.58, "close": 0.602, "volume": 258153.46, "close_time": 1770148799999, "quote_volume": 153963.84536, "trades": 1038, "taker_buy_base": 118925.18, "taker_buy_quote": 70828.61283 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.601, "high": 0.62, "low": 0.595, "close": 0.613, "volume": 226887.11, "close_time": 1770152399999, "quote_volume": 138010.20858, "trades": 966, "taker_buy_base": 122814.05, "taker_buy_quote": 74745.64888 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.614, "high": 0.619, "low": 0.608, "close": 0.609, "volume": 174999.64, "close_time": 1770155999999, "quote_volume": 107410.98646, "trades": 623, "taker_buy_base": 97431.37, "taker_buy_quote": 59800.16798 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.609, "high": 0.609, "low": 0.6, "close": 0.6, "volume": 143501.34, "close_time": 1770159599999, "quote_volume": 86813.53045, "trades": 473, "taker_buy_base": 60861.04, "taker_buy_quote": 36801.6666 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.6, "high": 0.603, "low": 0.594, "close": 0.597, "volume": 132002.81, "close_time": 1770163199999, "quote_volume": 78966.52407, "trades": 456, "taker_buy_base": 67316.6, "taker_buy_quote": 40270.93041 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.597, "high": 0.605, "low": 0.59, "close": 0.602, "volume": 165733.12, "close_time": 1770166799999, "quote_volume": 99014.5091, "trades": 605, "taker_buy_base": 102340.85, "taker_buy_quote": 61179.41794 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.602, "high": 0.611, "low": 0.601, "close": 0.604, "volume": 112497.42, "close_time": 1770170399999, "quote_volume": 68125.34731, "trades": 468, "taker_buy_base": 56404.17, "taker_buy_quote": 34150.19485 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.603, "high": 0.61, "low": 0.603, "close": 0.606, "volume": 170867.66, "close_time": 1770173999999, "quote_volume": 103710.40306, "trades": 628, "taker_buy_base": 84880.7, "taker_buy_quote": 51523.72034 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.605, "high": 0.627, "low": 0.605, "close": 0.62, "volume": 286761.37, "close_time": 1770177599999, "quote_volume": 177878.26344, "trades": 963, "taker_buy_base": 170385.65, "taker_buy_quote": 105692.45214 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.619, "high": 0.623, "low": 0.615, "close": 0.615, "volume": 107551.99, "close_time": 1770181199999, "quote_volume": 66683.36248, "trades": 400, "taker_buy_base": 51869.7, "taker_buy_quote": 32161.21841 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.615, "high": 0.62, "low": 0.613, "close": 0.62, "volume": 102420.3, "close_time": 1770184799999, "quote_volume": 63085.74618, "trades": 357, "taker_buy_base": 53749.24, "taker_buy_quote": 33112.96266 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.621, "high": 0.636, "low": 0.615, "close": 0.633, "volume": 420712.77, "close_time": 1770188399999, "quote_volume": 264421.22954, "trades": 1636, "taker_buy_base": 268503.79, "taker_buy_quote": 168969.63793 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.633, "high": 0.664, "low": 0.626, "close": 0.652, "volume": 1418048.92, "close_time": 1770191999999, "quote_volume": 916955.61352, "trades": 5918, "taker_buy_base": 735110.24, "taker_buy_quote": 475771.84028 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.651, "high": 0.658, "low": 0.619, "close": 0.62, "volume": 862384.54, "close_time": 1770195599999, "quote_volume": 548508.87356, "trades": 3269, "taker_buy_base": 370756.46, "taker_buy_quote": 236037.43858 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.62, "high": 0.626, "low": 0.614, "close": 0.616, "volume": 355327.23, "close_time": 1770199199999, "quote_volume": 219988.35032, "trades": 875, "taker_buy_base": 159436.79, "taker_buy_quote": 98769.12761 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.616, "high": 0.618, "low": 0.613, "close": 0.615, "volume": 136332.33, "close_time": 1770202799999, "quote_volume": 83944.64043, "trades": 522, "taker_buy_base": 59434.78, "taker_buy_quote": 36602.23157 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.615, "high": 0.617, "low": 0.606, "close": 0.609, "volume": 192168.67, "close_time": 1770206399999, "quote_volume": 117332.24126, "trades": 701, "taker_buy_base": 89958.28, "taker_buy_quote": 54915.46685 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.608, "high": 0.612, "low": 0.599, "close": 0.609, "volume": 269523.95, "close_time": 1770209999999, "quote_volume": 163519.73193, "trades": 893, "taker_buy_base": 142148.81, "taker_buy_quote": 86346.14322 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.61, "high": 0.616, "low": 0.595, "close": 0.597, "volume": 289505.03, "close_time": 1770213599999, "quote_volume": 175053.46823, "trades": 977, "taker_buy_base": 104659.69, "taker_buy_quote": 63490.49965 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.597, "high": 0.607, "low": 0.593, "close": 0.596, "volume": 234544.56, "close_time": 1770217199999, "quote_volume": 140833.8479, "trades": 1004, "taker_buy_base": 105147.37, "taker_buy_quote": 63157.04357 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.596, "high": 0.603, "low": 0.59, "close": 0.6, "volume": 277127.79, "close_time": 1770220799999, "quote_volume": 165587.75608, "trades": 1057, "taker_buy_base": 141628.2, "taker_buy_quote": 84603.94377 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.601, "high": 0.604, "low": 0.591, "close": 0.596, "volume": 244398.44, "close_time": 1770224399999, "quote_volume": 146006.71314, "trades": 875, "taker_buy_base": 112774.63, "taker_buy_quote": 67431.84751 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.595, "high": 0.603, "low": 0.591, "close": 0.599, "volume": 209383.93, "close_time": 1770227999999, "quote_volume": 124790.18998, "trades": 917, "taker_buy_base": 124252.48, "taker_buy_quote": 74076.18054 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.6, "high": 0.61, "low": 0.594, "close": 0.603, "volume": 232279.7, "close_time": 1770231599999, "quote_volume": 139907.54997, "trades": 913, "taker_buy_base": 110431.73, "taker_buy_quote": 66467.49534 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.603, "high": 0.617, "low": 0.603, "close": 0.616, "volume": 163884.78, "close_time": 1770235199999, "quote_volume": 99988.00533, "trades": 555, "taker_buy_base": 101904.08, "taker_buy_quote": 62150.37662 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.618, "volume": 133495.72, "close_time": 1770238799999, "quote_volume": 82276.68003, "trades": 453, "taker_buy_base": 81084.49, "taker_buy_quote": 49970.54584 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.618, "high": 0.632, "low": 0.605, "close": 0.611, "volume": 537036.64, "close_time": 1770242399999, "quote_volume": 333205.98063, "trades": 1512, "taker_buy_base": 253723.6, "taker_buy_quote": 157979.82982 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.611, "high": 0.618, "low": 0.603, "close": 0.607, "volume": 160573.87, "close_time": 1770245999999, "quote_volume": 97816.04342, "trades": 521, "taker_buy_base": 77297.52, "taker_buy_quote": 47174.3721 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.607, "high": 0.617, "low": 0.605, "close": 0.614, "volume": 170687.73, "close_time": 1770249599999, "quote_volume": 104612.51961, "trades": 492, "taker_buy_base": 89401.4, "taker_buy_quote": 54785.84638 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.614, "high": 0.616, "low": 0.602, "close": 0.603, "volume": 170937.26, "close_time": 1770253199999, "quote_volume": 103729.74445, "trades": 606, "taker_buy_base": 70978.53, "taker_buy_quote": 43113.13457 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.604, "high": 0.616, "low": 0.601, "close": 0.61, "volume": 192819.23, "close_time": 1770256799999, "quote_volume": 117475.09956, "trades": 785, "taker_buy_base": 91852.26, "taker_buy_quote": 55949.42163 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.609, "high": 0.613, "low": 0.6, "close": 0.6, "volume": 157513.27, "close_time": 1770260399999, "quote_volume": 95486.38066, "trades": 625, "taker_buy_base": 68133.27, "taker_buy_quote": 41338.38696 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.6, "high": 0.604, "low": 0.591, "close": 0.592, "volume": 198269.73, "close_time": 1770263999999, "quote_volume": 118336.84347, "trades": 733, "taker_buy_base": 86170.35, "taker_buy_quote": 51421.89516 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.592, "high": 0.598, "low": 0.59, "close": 0.593, "volume": 208578.99, "close_time": 1770267599999, "quote_volume": 123735.59391, "trades": 790, "taker_buy_base": 99442.15, "taker_buy_quote": 59034.3355 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.592, "high": 0.597, "low": 0.585, "close": 0.59, "volume": 194958.02, "close_time": 1770271199999, "quote_volume": 115071.19118, "trades": 685, "taker_buy_base": 83000.81, "taker_buy_quote": 49030.40792 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.591, "high": 0.592, "low": 0.575, "close": 0.578, "volume": 276553.4, "close_time": 1770274799999, "quote_volume": 161108.55003, "trades": 985, "taker_buy_base": 127723.81, "taker_buy_quote": 74509.55863 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.578, "high": 0.587, "low": 0.578, "close": 0.581, "volume": 167743.62, "close_time": 1770278399999, "quote_volume": 97725.56592, "trades": 548, "taker_buy_base": 90409.1, "taker_buy_quote": 52679.58567 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.581, "high": 0.585, "low": 0.579, "close": 0.579, "volume": 253567.33, "close_time": 1770281999999, "quote_volume": 147368.77267, "trades": 1101, "taker_buy_base": 123800.96, "taker_buy_quote": 71969.5232 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.58, "high": 0.586, "low": 0.578, "close": 0.579, "volume": 234315.13, "close_time": 1770285599999, "quote_volume": 136268.97612, "trades": 757, "taker_buy_base": 145197.64, "taker_buy_quote": 84472.87763 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.579, "high": 0.579, "low": 0.555, "close": 0.559, "volume": 493162.61, "close_time": 1770289199999, "quote_volume": 279124.99807, "trades": 1547, "taker_buy_base": 193558.38, "taker_buy_quote": 109679.0617 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.559, "high": 0.565, "low": 0.55, "close": 0.557, "volume": 786565.88, "close_time": 1770292799999, "quote_volume": 439423.98954, "trades": 2523, "taker_buy_base": 387724.03, "taker_buy_quote": 217012.6481 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.558, "high": 0.561, "low": 0.552, "close": 0.557, "volume": 180778.9, "close_time": 1770296399999, "quote_volume": 100615.30852, "trades": 739, "taker_buy_base": 88699.49, "taker_buy_quote": 49389.06776 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.556, "high": 0.56, "low": 0.553, "close": 0.554, "volume": 153897.94, "close_time": 1770299999999, "quote_volume": 85536.37474, "trades": 609, "taker_buy_base": 84048.91, "taker_buy_quote": 46728.0674 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.554, "high": 0.563, "low": 0.553, "close": 0.553, "volume": 197465.88, "close_time": 1770303599999, "quote_volume": 110151.89514, "trades": 867, "taker_buy_base": 106834.55, "taker_buy_quote": 59612.02167 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.554, "high": 0.555, "low": 0.514, "close": 0.525, "volume": 670848.9, "close_time": 1770307199999, "quote_volume": 356782.70853, "trades": 3667, "taker_buy_base": 298429.46, "taker_buy_quote": 158993.77328 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.525, "high": 0.534, "low": 0.521, "close": 0.527, "volume": 287905.75, "close_time": 1770310799999, "quote_volume": 151729.99133, "trades": 1150, "taker_buy_base": 155672.72, "taker_buy_quote": 82029.38871 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.528, "high": 0.529, "low": 0.509, "close": 0.513, "volume": 283381.14, "close_time": 1770314399999, "quote_volume": 146992.51804, "trades": 1695, "taker_buy_base": 151074.54, "taker_buy_quote": 78480.23859 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.513, "high": 0.516, "low": 0.505, "close": 0.512, "volume": 368504.09, "close_time": 1770317999999, "quote_volume": 187989.22607, "trades": 1452, "taker_buy_base": 160109.61, "taker_buy_quote": 81716.22124 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.511, "high": 0.513, "low": 0.5, "close": 0.503, "volume": 119440.74, "close_time": 1770321599999, "quote_volume": 60360.98734, "trades": 703, "taker_buy_base": 62245.05, "taker_buy_quote": 31484.68152 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.503, "high": 0.507, "low": 0.475, "close": 0.485, "volume": 580127.73, "close_time": 1770325199999, "quote_volume": 284190.73463, "trades": 2595, "taker_buy_base": 331704.27, "taker_buy_quote": 162683.41952 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.483, "high": 0.497, "low": 0.481, "close": 0.486, "volume": 255091.02, "close_time": 1770328799999, "quote_volume": 124974.19013, "trades": 1201, "taker_buy_base": 149982.15, "taker_buy_quote": 73517.19854 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.486, "high": 0.5, "low": 0.482, "close": 0.495, "volume": 225699.04, "close_time": 1770332399999, "quote_volume": 110886.87163, "trades": 1072, "taker_buy_base": 126938.92, "taker_buy_quote": 62399.84964 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.494, "high": 0.508, "low": 0.49, "close": 0.492, "volume": 233649.24, "close_time": 1770335999999, "quote_volume": 116555.95634, "trades": 865, "taker_buy_base": 132931.93, "taker_buy_quote": 66297.17812 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.493, "high": 0.495, "low": 0.444, "close": 0.482, "volume": 735639.62, "close_time": 1770339599999, "quote_volume": 344858.90313, "trades": 4715, "taker_buy_base": 355483.41, "taker_buy_quote": 166798.4793 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.482, "high": 0.502, "low": 0.479, "close": 0.501, "volume": 282885.73, "close_time": 1770343199999, "quote_volume": 139250.45406, "trades": 1278, "taker_buy_base": 137096.64, "taker_buy_quote": 67459.60485 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.501, "high": 0.506, "low": 0.485, "close": 0.487, "volume": 475100.84, "close_time": 1770346799999, "quote_volume": 234874.76132, "trades": 1924, "taker_buy_base": 207746.73, "taker_buy_quote": 102819.74019 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.488, "high": 0.492, "low": 0.483, "close": 0.486, "volume": 209322.45, "close_time": 1770350399999, "quote_volume": 101806.91187, "trades": 782, "taker_buy_base": 103921.38, "taker_buy_quote": 50523.97782 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.486, "high": 0.492, "low": 0.485, "close": 0.491, "volume": 239385.04, "close_time": 1770353999999, "quote_volume": 116863.71869, "trades": 639, "taker_buy_base": 121107.02, "taker_buy_quote": 59108.23067 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.492, "high": 0.509, "low": 0.492, "close": 0.507, "volume": 222258.42, "close_time": 1770357599999, "quote_volume": 111289.10138, "trades": 873, "taker_buy_base": 120305.24, "taker_buy_quote": 60257.65986 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.507, "high": 0.509, "low": 0.491, "close": 0.492, "volume": 265195.16, "close_time": 1770361199999, "quote_volume": 132133.50102, "trades": 1123, "taker_buy_base": 110757.01, "taker_buy_quote": 55280.64872 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.492, "high": 0.51, "low": 0.49, "close": 0.504, "volume": 332603.24, "close_time": 1770364799999, "quote_volume": 166226.87658, "trades": 1303, "taker_buy_base": 156052.08, "taker_buy_quote": 78072.20697 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.504, "high": 0.509, "low": 0.497, "close": 0.5, "volume": 358381.79, "close_time": 1770368399999, "quote_volume": 179880.70616, "trades": 1005, "taker_buy_base": 161808.45, "taker_buy_quote": 81220.07099 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.5, "high": 0.515, "low": 0.496, "close": 0.514, "volume": 387556.24, "close_time": 1770371999999, "quote_volume": 195809.42283, "trades": 1192, "taker_buy_base": 201744.52, "taker_buy_quote": 102060.26873 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.514, "high": 0.522, "low": 0.513, "close": 0.52, "volume": 372879.66, "close_time": 1770375599999, "quote_volume": 193181.63405, "trades": 1131, "taker_buy_base": 165328.52, "taker_buy_quote": 85647.19415 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.52, "high": 0.527, "low": 0.518, "close": 0.525, "volume": 234098.41, "close_time": 1770379199999, "quote_volume": 122137.13923, "trades": 519, "taker_buy_base": 91801.6, "taker_buy_quote": 47923.18444 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.525, "high": 0.525, "low": 0.516, "close": 0.518, "volume": 171393.46, "close_time": 1770382799999, "quote_volume": 88916.21672, "trades": 506, "taker_buy_base": 79951.79, "taker_buy_quote": 41482.23949 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.519, "high": 0.527, "low": 0.516, "close": 0.523, "volume": 187818.06, "close_time": 1770386399999, "quote_volume": 97936.96047, "trades": 694, "taker_buy_base": 102503.96, "taker_buy_quote": 53430.50812 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.523, "high": 0.537, "low": 0.521, "close": 0.534, "volume": 362368.08, "close_time": 1770389999999, "quote_volume": 191034.02836, "trades": 1416, "taker_buy_base": 158159.89, "taker_buy_quote": 83445.39009 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.533, "high": 0.537, "low": 0.528, "close": 0.534, "volume": 179103.94, "close_time": 1770393599999, "quote_volume": 95406.45158, "trades": 631, "taker_buy_base": 82528.23, "taker_buy_quote": 44004.71143 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.533, "high": 0.545, "low": 0.531, "close": 0.541, "volume": 184891.78, "close_time": 1770397199999, "quote_volume": 99793.52668, "trades": 672, "taker_buy_base": 105163.13, "taker_buy_quote": 56734.6484 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.541, "high": 0.552, "low": 0.538, "close": 0.545, "volume": 254278.31, "close_time": 1770400799999, "quote_volume": 138528.04461, "trades": 902, "taker_buy_base": 145608.01, "taker_buy_quote": 79353.50473 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.545, "high": 0.545, "low": 0.53, "close": 0.531, "volume": 219065.62, "close_time": 1770404399999, "quote_volume": 117074.53374, "trades": 678, "taker_buy_base": 97295.26, "taker_buy_quote": 52044.41881 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.531, "high": 0.532, "low": 0.526, "close": 0.529, "volume": 209377.16, "close_time": 1770407999999, "quote_volume": 110766.78562, "trades": 565, "taker_buy_base": 112751.79, "taker_buy_quote": 59635.50211 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.529, "high": 0.53, "low": 0.521, "close": 0.522, "volume": 288362.85, "close_time": 1770411599999, "quote_volume": 151226.98656, "trades": 644, "taker_buy_base": 106476.43, "taker_buy_quote": 55829.59579 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.521, "high": 0.525, "low": 0.518, "close": 0.524, "volume": 126597.97, "close_time": 1770415199999, "quote_volume": 66107.15984, "trades": 359, "taker_buy_base": 65611.44, "taker_buy_quote": 34284.57729 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.524, "high": 0.533, "low": 0.523, "close": 0.532, "volume": 147778.35, "close_time": 1770418799999, "quote_volume": 78078.07391, "trades": 454, "taker_buy_base": 82537.2, "taker_buy_quote": 43661.01346 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.532, "high": 0.535, "low": 0.526, "close": 0.532, "volume": 186882.98, "close_time": 1770422399999, "quote_volume": 99243.09427, "trades": 521, "taker_buy_base": 107567.95, "taker_buy_quote": 57102.3608 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.532, "high": 0.536, "low": 0.52, "close": 0.523, "volume": 320401.52, "close_time": 1770425999999, "quote_volume": 168794.4958, "trades": 859, "taker_buy_base": 151931.06, "taker_buy_quote": 80168.24302 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.522, "high": 0.531, "low": 0.522, "close": 0.531, "volume": 188490.66, "close_time": 1770429599999, "quote_volume": 99035.73361, "trades": 459, "taker_buy_base": 101129.21, "taker_buy_quote": 53132.34987 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.53, "high": 0.627, "low": 0.529, "close": 0.55, "volume": 3861907.36, "close_time": 1770433199999, "quote_volume": 2234565.83935, "trades": 14714, "taker_buy_base": 2017740.19, "taker_buy_quote": 1165051.35659 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.549, "high": 0.554, "low": 0.538, "close": 0.544, "volume": 484782.15, "close_time": 1770436799999, "quote_volume": 264104.22683, "trades": 1356, "taker_buy_base": 228331.48, "taker_buy_quote": 124474.21657 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.544, "high": 0.55, "low": 0.534, "close": 0.539, "volume": 337114.23, "close_time": 1770440399999, "quote_volume": 182358.63493, "trades": 993, "taker_buy_base": 158984.96, "taker_buy_quote": 85994.97601 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.54, "high": 0.547, "low": 0.54, "close": 0.54, "volume": 204251.73, "close_time": 1770443999999, "quote_volume": 110851.13926, "trades": 519, "taker_buy_base": 90873.17, "taker_buy_quote": 49370.71694 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.541, "high": 0.544, "low": 0.535, "close": 0.535, "volume": 129716.88, "close_time": 1770447599999, "quote_volume": 70030.32582, "trades": 487, "taker_buy_base": 57052.11, "taker_buy_quote": 30814.40798 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.535, "high": 0.536, "low": 0.518, "close": 0.521, "volume": 380275.71, "close_time": 1770451199999, "quote_volume": 199686.74255, "trades": 1248, "taker_buy_base": 166125.37, "taker_buy_quote": 87154.02237 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.521, "high": 0.525, "low": 0.515, "close": 0.525, "volume": 306109.74, "close_time": 1770454799999, "quote_volume": 158863.48396, "trades": 842, "taker_buy_base": 152016.82, "taker_buy_quote": 78920.62356 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.525, "high": 0.527, "low": 0.52, "close": 0.523, "volume": 146531.76, "close_time": 1770458399999, "quote_volume": 76828.70675, "trades": 395, "taker_buy_base": 70970.27, "taker_buy_quote": 37209.51596 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.523, "high": 0.523, "low": 0.515, "close": 0.519, "volume": 200385.17, "close_time": 1770461999999, "quote_volume": 103847.04467, "trades": 563, "taker_buy_base": 91694.21, "taker_buy_quote": 47531.24723 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.519, "high": 0.522, "low": 0.516, "close": 0.522, "volume": 149729.17, "close_time": 1770465599999, "quote_volume": 77684.07975, "trades": 367, "taker_buy_base": 74664.14, "taker_buy_quote": 38746.96329 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.522, "high": 0.537, "low": 0.521, "close": 0.528, "volume": 300756.55, "close_time": 1770469199999, "quote_volume": 158881.60237, "trades": 865, "taker_buy_base": 162321.76, "taker_buy_quote": 85733.9639 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.528, "high": 0.53, "low": 0.523, "close": 0.525, "volume": 147269.01, "close_time": 1770472799999, "quote_volume": 77469.25252, "trades": 419, "taker_buy_base": 90487.25, "taker_buy_quote": 47601.96593 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.525, "high": 0.528, "low": 0.518, "close": 0.521, "volume": 261785.64, "close_time": 1770476399999, "quote_volume": 137085.9988, "trades": 660, "taker_buy_base": 154881.33, "taker_buy_quote": 81159.24638 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.521, "high": 0.529, "low": 0.52, "close": 0.528, "volume": 190962.58, "close_time": 1770479999999, "quote_volume": 100235.62737, "trades": 547, "taker_buy_base": 96586.6, "taker_buy_quote": 50705.44869 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.528, "high": 0.536, "low": 0.523, "close": 0.524, "volume": 838170.2, "close_time": 1770483599999, "quote_volume": 444413.94574, "trades": 2334, "taker_buy_base": 461153.29, "taker_buy_quote": 244530.64701 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.525, "high": 0.529, "low": 0.522, "close": 0.527, "volume": 149502.51, "close_time": 1770487199999, "quote_volume": 78497.54376, "trades": 420, "taker_buy_base": 82665.86, "taker_buy_quote": 43407.55645 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.527, "high": 0.534, "low": 0.527, "close": 0.531, "volume": 113392.88, "close_time": 1770490799999, "quote_volume": 60194.30413, "trades": 299, "taker_buy_base": 62735.01, "taker_buy_quote": 33305.01604 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.531, "high": 0.531, "low": 0.524, "close": 0.524, "volume": 117077.83, "close_time": 1770494399999, "quote_volume": 61831.45781, "trades": 300, "taker_buy_base": 60413.22, "taker_buy_quote": 31922.0905 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.524, "high": 0.53, "low": 0.523, "close": 0.529, "volume": 96555.44, "close_time": 1770497999999, "quote_volume": 50825.81994, "trades": 306, "taker_buy_base": 64018.59, "taker_buy_quote": 33698.35059 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.53, "high": 0.565, "low": 0.529, "close": 0.551, "volume": 1307630.25, "close_time": 1770501599999, "quote_volume": 719338.3896, "trades": 4503, "taker_buy_base": 676386.04, "taker_buy_quote": 372050.08639 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.551, "high": 0.553, "low": 0.542, "close": 0.552, "volume": 453055.4, "close_time": 1770505199999, "quote_volume": 248360.70811, "trades": 1206, "taker_buy_base": 188772.75, "taker_buy_quote": 103555.24156 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.553, "high": 0.567, "low": 0.55, "close": 0.557, "volume": 623490.14, "close_time": 1770508799999, "quote_volume": 347983.17998, "trades": 2142, "taker_buy_base": 327237.27, "taker_buy_quote": 182633.14323 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.556, "high": 0.556, "low": 0.535, "close": 0.544, "volume": 615879.03, "close_time": 1770512399999, "quote_volume": 335089.01824, "trades": 1773, "taker_buy_base": 244207.17, "taker_buy_quote": 132865.61346 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.544, "high": 0.552, "low": 0.541, "close": 0.549, "volume": 472337.15, "close_time": 1770515999999, "quote_volume": 258405.75561, "trades": 1179, "taker_buy_base": 227868.54, "taker_buy_quote": 124652.41082 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.55, "high": 0.556, "low": 0.543, "close": 0.548, "volume": 330439.76, "close_time": 1770519599999, "quote_volume": 181311.4422, "trades": 1085, "taker_buy_base": 136716.75, "taker_buy_quote": 74958.11381 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.548, "high": 0.554, "low": 0.541, "close": 0.542, "volume": 203129.11, "close_time": 1770523199999, "quote_volume": 111566.28159, "trades": 594, "taker_buy_base": 84219.26, "taker_buy_quote": 46296.2894 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.542, "high": 0.546, "low": 0.537, "close": 0.543, "volume": 374551.7, "close_time": 1770526799999, "quote_volume": 202857.36693, "trades": 1409, "taker_buy_base": 142330.37, "taker_buy_quote": 77147.69368 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.543, "high": 0.547, "low": 0.539, "close": 0.542, "volume": 193121.47, "close_time": 1770530399999, "quote_volume": 105049.88487, "trades": 645, "taker_buy_base": 88100.66, "taker_buy_quote": 47936.3738 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.543, "high": 0.543, "low": 0.538, "close": 0.54, "volume": 170321.33, "close_time": 1770533999999, "quote_volume": 91923.79462, "trades": 751, "taker_buy_base": 93614.97, "taker_buy_quote": 50525.56878 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.54, "high": 0.54, "low": 0.533, "close": 0.538, "volume": 206333.49, "close_time": 1770537599999, "quote_volume": 110602.34306, "trades": 634, "taker_buy_base": 108908.09, "taker_buy_quote": 58377.05365 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.538, "high": 0.549, "low": 0.537, "close": 0.546, "volume": 330215.85, "close_time": 1770541199999, "quote_volume": 180026.4059, "trades": 947, "taker_buy_base": 107973.85, "taker_buy_quote": 58866.50328 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.546, "high": 0.552, "low": 0.543, "close": 0.548, "volume": 240401.05, "close_time": 1770544799999, "quote_volume": 131447.18041, "trades": 831, "taker_buy_base": 118867.44, "taker_buy_quote": 64996.26512 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.549, "high": 0.556, "low": 0.544, "close": 0.548, "volume": 529817.27, "close_time": 1770548399999, "quote_volume": 291806.84889, "trades": 1465, "taker_buy_base": 258266.76, "taker_buy_quote": 142269.69923 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.547, "high": 0.55, "low": 0.54, "close": 0.548, "volume": 183811.2, "close_time": 1770551999999, "quote_volume": 100415.50457, "trades": 675, "taker_buy_base": 86856.27, "taker_buy_quote": 47433.23586 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.548, "high": 0.552, "low": 0.54, "close": 0.546, "volume": 270265.75, "close_time": 1770555599999, "quote_volume": 147483.62909, "trades": 1021, "taker_buy_base": 101612.07, "taker_buy_quote": 55383.946 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.546, "high": 0.548, "low": 0.54, "close": 0.544, "volume": 197468.84, "close_time": 1770559199999, "quote_volume": 107454.62709, "trades": 795, "taker_buy_base": 102899.03, "taker_buy_quote": 56018.70784 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.544, "high": 0.547, "low": 0.542, "close": 0.543, "volume": 76913.51, "close_time": 1770562799999, "quote_volume": 41900.89316, "trades": 353, "taker_buy_base": 45010.25, "taker_buy_quote": 24528.71217 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.544, "high": 0.546, "low": 0.536, "close": 0.539, "volume": 133624.31, "close_time": 1770566399999, "quote_volume": 72109.88761, "trades": 529, "taker_buy_base": 60078.72, "taker_buy_quote": 32412.04556 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.54, "high": 0.542, "low": 0.531, "close": 0.536, "volume": 173833.25, "close_time": 1770569999999, "quote_volume": 93321.18832, "trades": 589, "taker_buy_base": 61398.95, "taker_buy_quote": 32956.42185 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.535, "high": 0.541, "low": 0.535, "close": 0.54, "volume": 73501.8, "close_time": 1770573599999, "quote_volume": 39605.50153, "trades": 326, "taker_buy_base": 33942.47, "taker_buy_quote": 18298.8269 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.54, "high": 0.545, "low": 0.538, "close": 0.544, "volume": 61625.28, "close_time": 1770577199999, "quote_volume": 33389.40736, "trades": 300, "taker_buy_base": 32790.72, "taker_buy_quote": 17784.2665 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.544, "high": 0.558, "low": 0.542, "close": 0.553, "volume": 508916.22, "close_time": 1770580799999, "quote_volume": 281252.56627, "trades": 1791, "taker_buy_base": 283079.88, "taker_buy_quote": 156384.62468 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.553, "high": 0.553, "low": 0.541, "close": 0.543, "volume": 189681.54, "close_time": 1770584399999, "quote_volume": 103591.69407, "trades": 542, "taker_buy_base": 111392.32, "taker_buy_quote": 60918.60674 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.543, "high": 0.545, "low": 0.536, "close": 0.537, "volume": 127327.0, "close_time": 1770587999999, "quote_volume": 68770.11429, "trades": 573, "taker_buy_base": 53584.11, "taker_buy_quote": 28945.11918 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.538, "high": 0.543, "low": 0.537, "close": 0.542, "volume": 57270.66, "close_time": 1770591599999, "quote_volume": 30845.84888, "trades": 267, "taker_buy_base": 40569.59, "taker_buy_quote": 21856.2091 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.542, "high": 0.551, "low": 0.536, "close": 0.543, "volume": 113418.57, "close_time": 1770595199999, "quote_volume": 61457.50323, "trades": 563, "taker_buy_base": 61224.52, "taker_buy_quote": 33188.60988 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.543, "high": 0.544, "low": 0.532, "close": 0.538, "volume": 150077.72, "close_time": 1770598799999, "quote_volume": 80631.48774, "trades": 745, "taker_buy_base": 77340.97, "taker_buy_quote": 41512.16987 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.538, "high": 0.544, "low": 0.535, "close": 0.538, "volume": 79834.65, "close_time": 1770602399999, "quote_volume": 43062.03031, "trades": 591, "taker_buy_base": 40397.48, "taker_buy_quote": 21798.23702 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.539, "high": 0.547, "low": 0.537, "close": 0.545, "volume": 79030.68, "close_time": 1770605999999, "quote_volume": 42797.2221, "trades": 373, "taker_buy_base": 47388.5, "taker_buy_quote": 25671.15984 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.545, "high": 0.562, "low": 0.545, "close": 0.556, "volume": 485486.45, "close_time": 1770609599999, "quote_volume": 269563.50692, "trades": 2023, "taker_buy_base": 226885.61, "taker_buy_quote": 125993.16232 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.557, "high": 0.56, "low": 0.544, "close": 0.546, "volume": 205598.97, "close_time": 1770613199999, "quote_volume": 113919.56684, "trades": 724, "taker_buy_base": 121927.09, "taker_buy_quote": 67683.51341 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.545, "high": 0.551, "low": 0.544, "close": 0.55, "volume": 82131.86, "close_time": 1770616799999, "quote_volume": 44991.56516, "trades": 351, "taker_buy_base": 60465.05, "taker_buy_quote": 33121.0355 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.55, "high": 0.552, "low": 0.544, "close": 0.549, "volume": 108549.85, "close_time": 1770620399999, "quote_volume": 59381.39299, "trades": 448, "taker_buy_base": 50897.61, "taker_buy_quote": 27834.52029 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.549, "high": 0.55, "low": 0.541, "close": 0.542, "volume": 122593.1, "close_time": 1770623999999, "quote_volume": 66928.41005, "trades": 420, "taker_buy_base": 58887.9, "taker_buy_quote": 32125.63962 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.541, "high": 0.543, "low": 0.528, "close": 0.531, "volume": 178139.05, "close_time": 1770627599999, "quote_volume": 94884.68813, "trades": 769, "taker_buy_base": 58748.17, "taker_buy_quote": 31335.97269 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.532, "high": 0.54, "low": 0.528, "close": 0.53, "volume": 260977.19, "close_time": 1770631199999, "quote_volume": 138992.72082, "trades": 802, "taker_buy_base": 131492.82, "taker_buy_quote": 70122.24464 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.531, "high": 0.533, "low": 0.519, "close": 0.527, "volume": 435906.24, "close_time": 1770634799999, "quote_volume": 229357.35956, "trades": 1222, "taker_buy_base": 161492.82, "taker_buy_quote": 85113.20431 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.527, "high": 0.532, "low": 0.526, "close": 0.53, "volume": 136199.01, "close_time": 1770638399999, "quote_volume": 71978.90276, "trades": 516, "taker_buy_base": 70952.61, "taker_buy_quote": 37525.23197 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.53, "high": 0.533, "low": 0.529, "close": 0.531, "volume": 98804.05, "close_time": 1770641999999, "quote_volume": 52448.50759, "trades": 332, "taker_buy_base": 52482.37, "taker_buy_quote": 27872.5237 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.531, "high": 0.535, "low": 0.527, "close": 0.527, "volume": 169499.79, "close_time": 1770645599999, "quote_volume": 90082.20549, "trades": 537, "taker_buy_base": 74543.08, "taker_buy_quote": 39630.34645 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.528, "high": 0.537, "low": 0.525, "close": 0.534, "volume": 135041.17, "close_time": 1770649199999, "quote_volume": 71481.28289, "trades": 525, "taker_buy_base": 60423.47, "taker_buy_quote": 32007.47989 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.535, "high": 0.539, "low": 0.531, "close": 0.537, "volume": 141238.66, "close_time": 1770652799999, "quote_volume": 75606.64524, "trades": 454, "taker_buy_base": 78396.12, "taker_buy_quote": 41971.35196 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.537, "high": 0.547, "low": 0.535, "close": 0.543, "volume": 223802.11, "close_time": 1770656399999, "quote_volume": 121080.13292, "trades": 633, "taker_buy_base": 145840.4, "taker_buy_quote": 78985.17127 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.543, "high": 0.547, "low": 0.539, "close": 0.547, "volume": 117710.0, "close_time": 1770659999999, "quote_volume": 63957.45956, "trades": 368, "taker_buy_base": 56055.01, "taker_buy_quote": 30478.43836 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.546, "high": 0.55, "low": 0.542, "close": 0.544, "volume": 160668.68, "close_time": 1770663599999, "quote_volume": 87706.08579, "trades": 449, "taker_buy_base": 79608.59, "taker_buy_quote": 43457.07094 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.543, "high": 0.546, "low": 0.543, "close": 0.546, "volume": 100737.26, "close_time": 1770667199999, "quote_volume": 54796.84805, "trades": 282, "taker_buy_base": 51655.5, "taker_buy_quote": 28102.01793 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.545, "high": 0.547, "low": 0.541, "close": 0.542, "volume": 96965.59, "close_time": 1770670799999, "quote_volume": 52706.09627, "trades": 318, "taker_buy_base": 44875.11, "taker_buy_quote": 24408.81078 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.543, "high": 0.543, "low": 0.536, "close": 0.543, "volume": 78972.58, "close_time": 1770674399999, "quote_volume": 42623.46177, "trades": 187, "taker_buy_base": 36017.38, "taker_buy_quote": 19418.07902 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 50559.59, "close_time": 1770677999999, "quote_volume": 27389.93049, "trades": 117, "taker_buy_base": 24640.7, "taker_buy_quote": 13348.7346 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.541, "high": 0.549, "low": 0.541, "close": 0.546, "volume": 190419.03, "close_time": 1770681599999, "quote_volume": 104058.697, "trades": 550, "taker_buy_base": 102531.52, "taker_buy_quote": 56024.50557 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.545, "high": 0.545, "low": 0.541, "close": 0.543, "volume": 149176.56, "close_time": 1770685199999, "quote_volume": 80960.77158, "trades": 466, "taker_buy_base": 75912.4, "taker_buy_quote": 41201.29569 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.543, "high": 0.547, "low": 0.543, "close": 0.544, "volume": 94013.23, "close_time": 1770688799999, "quote_volume": 51209.3466, "trades": 311, "taker_buy_base": 53507.98, "taker_buy_quote": 29151.28587 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.544, "high": 0.544, "low": 0.537, "close": 0.539, "volume": 84009.73, "close_time": 1770692399999, "quote_volume": 45442.30588, "trades": 187, "taker_buy_base": 26177.52, "taker_buy_quote": 14150.80849 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.539, "high": 0.54, "low": 0.528, "close": 0.533, "volume": 118452.83, "close_time": 1770695999999, "quote_volume": 63220.68848, "trades": 364, "taker_buy_base": 58771.98, "taker_buy_quote": 31354.81533 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.533, "high": 0.541, "low": 0.532, "close": 0.541, "volume": 79406.89, "close_time": 1770699599999, "quote_volume": 42577.59433, "trades": 161, "taker_buy_base": 53461.95, "taker_buy_quote": 28664.44796 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.541, "high": 0.543, "low": 0.53, "close": 0.533, "volume": 224308.6, "close_time": 1770703199999, "quote_volume": 120391.84048, "trades": 551, "taker_buy_base": 88109.04, "taker_buy_quote": 47236.79812 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.533, "high": 0.537, "low": 0.529, "close": 0.53, "volume": 238341.28, "close_time": 1770706799999, "quote_volume": 127221.63493, "trades": 687, "taker_buy_base": 123251.53, "taker_buy_quote": 65802.44481 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.531, "high": 0.532, "low": 0.527, "close": 0.529, "volume": 162067.41, "close_time": 1770710399999, "quote_volume": 85917.38636, "trades": 386, "taker_buy_base": 78111.16, "taker_buy_quote": 41424.26139 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.529, "high": 0.533, "low": 0.525, "close": 0.532, "volume": 171685.43, "close_time": 1770713999999, "quote_volume": 90911.22731, "trades": 647, "taker_buy_base": 75874.96, "taker_buy_quote": 40190.54912 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.534, "volume": 194004.62, "close_time": 1770717599999, "quote_volume": 103321.1629, "trades": 477, "taker_buy_base": 78546.18, "taker_buy_quote": 41882.75393 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.534, "high": 0.536, "low": 0.527, "close": 0.529, "volume": 83375.23, "close_time": 1770721199999, "quote_volume": 44354.52218, "trades": 267, "taker_buy_base": 37114.94, "taker_buy_quote": 19738.93696 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.529, "high": 0.531, "low": 0.527, "close": 0.527, "volume": 113415.0, "close_time": 1770724799999, "quote_volume": 60032.10121, "trades": 301, "taker_buy_base": 57718.29, "taker_buy_quote": 30563.785 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.527, "high": 0.532, "low": 0.526, "close": 0.531, "volume": 89927.87, "close_time": 1770728399999, "quote_volume": 47561.98143, "trades": 320, "taker_buy_base": 43686.66, "taker_buy_quote": 23115.87564 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.53, "high": 0.537, "low": 0.53, "close": 0.537, "volume": 105280.5, "close_time": 1770731999999, "quote_volume": 56163.58299, "trades": 315, "taker_buy_base": 51907.99, "taker_buy_quote": 27685.89768 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.536, "high": 0.539, "low": 0.528, "close": 0.532, "volume": 212480.42, "close_time": 1770735599999, "quote_volume": 113278.96647, "trades": 658, "taker_buy_base": 83872.56, "taker_buy_quote": 44794.7639 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.53, "high": 0.534, "low": 0.526, "close": 0.527, "volume": 404486.3, "close_time": 1770739199999, "quote_volume": 214706.88887, "trades": 1238, "taker_buy_base": 207809.83, "taker_buy_quote": 110257.71421 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.528, "high": 0.533, "low": 0.526, "close": 0.532, "volume": 359924.84, "close_time": 1770742799999, "quote_volume": 190540.60869, "trades": 1315, "taker_buy_base": 164670.86, "taker_buy_quote": 87170.7835 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.53, "volume": 325292.33, "close_time": 1770746399999, "quote_volume": 173008.07171, "trades": 1211, "taker_buy_base": 164301.62, "taker_buy_quote": 87409.61054 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.53, "high": 0.532, "low": 0.514, "close": 0.517, "volume": 531041.35, "close_time": 1770749999999, "quote_volume": 276949.12161, "trades": 1397, "taker_buy_base": 238042.39, "taker_buy_quote": 124068.65375 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.518, "high": 0.523, "low": 0.515, "close": 0.52, "volume": 196452.46, "close_time": 1770753599999, "quote_volume": 101726.72434, "trades": 488, "taker_buy_base": 117433.92, "taker_buy_quote": 60822.21013 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.52, "high": 0.524, "low": 0.518, "close": 0.523, "volume": 155085.77, "close_time": 1770757199999, "quote_volume": 80818.82501, "trades": 901, "taker_buy_base": 92030.66, "taker_buy_quote": 47968.27967 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.522, "high": 0.528, "low": 0.522, "close": 0.527, "volume": 289004.17, "close_time": 1770760799999, "quote_volume": 151899.72512, "trades": 1293, "taker_buy_base": 164748.07, "taker_buy_quote": 86624.79271 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.527, "high": 0.533, "low": 0.527, "close": 0.531, "volume": 86653.5, "close_time": 1770764399999, "quote_volume": 45953.54409, "trades": 198, "taker_buy_base": 64664.31, "taker_buy_quote": 34292.31156 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.531, "high": 0.536, "low": 0.529, "close": 0.533, "volume": 148469.46, "close_time": 1770767999999, "quote_volume": 79020.38165, "trades": 296, "taker_buy_base": 96787.45, "taker_buy_quote": 51498.97886 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.533, "high": 0.535, "low": 0.528, "close": 0.532, "volume": 119912.54, "close_time": 1770771599999, "quote_volume": 63610.03688, "trades": 321, "taker_buy_base": 49047.37, "taker_buy_quote": 26037.02289 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.532, "high": 0.545, "low": 0.532, "close": 0.543, "volume": 153058.8, "close_time": 1770775199999, "quote_volume": 82289.97091, "trades": 432, "taker_buy_base": 82328.3, "taker_buy_quote": 44258.6917 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.544, "high": 0.547, "low": 0.54, "close": 0.541, "volume": 131541.5, "close_time": 1770778799999, "quote_volume": 71531.30301, "trades": 342, "taker_buy_base": 49123.3, "taker_buy_quote": 26716.32451 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.542, "high": 0.547, "low": 0.538, "close": 0.543, "volume": 170243.95, "close_time": 1770782399999, "quote_volume": 92400.08437, "trades": 523, "taker_buy_base": 73866.65, "taker_buy_quote": 40085.3855 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.542, "high": 0.544, "low": 0.53, "close": 0.532, "volume": 319630.26, "close_time": 1770785999999, "quote_volume": 171772.90736, "trades": 1028, "taker_buy_base": 158266.56, "taker_buy_quote": 85006.11736 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.531, "high": 0.533, "low": 0.523, "close": 0.526, "volume": 258054.31, "close_time": 1770789599999, "quote_volume": 136079.1283, "trades": 808, "taker_buy_base": 118711.77, "taker_buy_quote": 62662.75224 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.526, "high": 0.529, "low": 0.517, "close": 0.519, "volume": 276032.13, "close_time": 1770793199999, "quote_volume": 144163.90861, "trades": 779, "taker_buy_base": 118304.08, "taker_buy_quote": 61764.50279 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.519, "high": 0.521, "low": 0.512, "close": 0.515, "volume": 181568.14, "close_time": 1770796799999, "quote_volume": 93839.54495, "trades": 643, "taker_buy_base": 75130.54, "taker_buy_quote": 38874.80817 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.515, "high": 0.518, "low": 0.512, "close": 0.518, "volume": 173701.61, "close_time": 1770800399999, "quote_volume": 89383.19075, "trades": 597, "taker_buy_base": 81256.93, "taker_buy_quote": 41814.23201 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.518, "high": 0.519, "low": 0.515, "close": 0.515, "volume": 108726.54, "close_time": 1770803999999, "quote_volume": 56216.4965, "trades": 271, "taker_buy_base": 51906.84, "taker_buy_quote": 26830.34218 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.516, "high": 0.516, "low": 0.506, "close": 0.511, "volume": 386409.56, "close_time": 1770807599999, "quote_volume": 197840.67478, "trades": 1095, "taker_buy_base": 169142.18, "taker_buy_quote": 86625.11357 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.512, "high": 0.523, "low": 0.511, "close": 0.521, "volume": 102834.71, "close_time": 1770811199999, "quote_volume": 52990.18301, "trades": 293, "taker_buy_base": 65030.84, "taker_buy_quote": 33508.1488 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.52, "high": 0.527, "low": 0.52, "close": 0.522, "volume": 82888.56, "close_time": 1770814799999, "quote_volume": 43361.45895, "trades": 276, "taker_buy_base": 40817.74, "taker_buy_quote": 21346.23134 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.522, "high": 0.53, "low": 0.52, "close": 0.529, "volume": 186457.81, "close_time": 1770818399999, "quote_volume": 97843.23981, "trades": 579, "taker_buy_base": 96515.57, "taker_buy_quote": 50668.22192 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.528, "high": 0.537, "low": 0.522, "close": 0.523, "volume": 228681.16, "close_time": 1770821999999, "quote_volume": 121143.25181, "trades": 962, "taker_buy_base": 97306.05, "taker_buy_quote": 51551.38925 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.523, "high": 0.525, "low": 0.512, "close": 0.524, "volume": 223520.8, "close_time": 1770825599999, "quote_volume": 115874.4398, "trades": 693, "taker_buy_base": 103674.78, "taker_buy_quote": 53743.84837 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.524, "high": 0.535, "low": 0.523, "close": 0.528, "volume": 218678.0, "close_time": 1770829199999, "quote_volume": 115754.0535, "trades": 588, "taker_buy_base": 88407.6, "taker_buy_quote": 46822.64263 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.528, "high": 0.536, "low": 0.521, "close": 0.533, "volume": 189768.1, "close_time": 1770832799999, "quote_volume": 100499.8095, "trades": 499, "taker_buy_base": 96093.71, "taker_buy_quote": 50871.54971 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.532, "high": 0.542, "low": 0.527, "close": 0.538, "volume": 191767.48, "close_time": 1770836399999, "quote_volume": 102957.42496, "trades": 515, "taker_buy_base": 103489.61, "taker_buy_quote": 55617.82158 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.537, "high": 0.539, "low": 0.53, "close": 0.531, "volume": 165623.11, "close_time": 1770839999999, "quote_volume": 88568.56082, "trades": 475, "taker_buy_base": 76064.53, "taker_buy_quote": 40685.4514 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.531, "high": 0.544, "low": 0.529, "close": 0.543, "volume": 189058.27, "close_time": 1770843599999, "quote_volume": 100873.75286, "trades": 535, "taker_buy_base": 118218.09, "taker_buy_quote": 63125.98893 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.543, "high": 0.553, "low": 0.539, "close": 0.552, "volume": 368327.88, "close_time": 1770847199999, "quote_volume": 200727.81106, "trades": 1103, "taker_buy_base": 204369.4, "taker_buy_quote": 111356.70853 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.552, "high": 0.57, "low": 0.551, "close": 0.558, "volume": 553179.47, "close_time": 1770850799999, "quote_volume": 309552.0655, "trades": 1877, "taker_buy_base": 231495.18, "taker_buy_quote": 129629.76794 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.558, "high": 0.565, "low": 0.554, "close": 0.565, "volume": 424602.46, "close_time": 1770854399999, "quote_volume": 237363.86576, "trades": 985, "taker_buy_base": 170897.56, "taker_buy_quote": 95546.46945 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.565, "high": 0.629, "low": 0.549, "close": 0.576, "volume": 3297874.26, "close_time": 1770857999999, "quote_volume": 1932874.75692, "trades": 10723, "taker_buy_base": 1605011.17, "taker_buy_quote": 942259.3702 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.576, "high": 0.612, "low": 0.572, "close": 0.61, "volume": 1026479.33, "close_time": 1770861599999, "quote_volume": 609664.00641, "trades": 4739, "taker_buy_base": 570592.77, "taker_buy_quote": 338724.67937 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.61, "high": 0.662, "low": 0.603, "close": 0.637, "volume": 2247882.29, "close_time": 1770865199999, "quote_volume": 1401073.03012, "trades": 11961, "taker_buy_base": 1162433.45, "taker_buy_quote": 725654.59277 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.635, "high": 0.638, "low": 0.598, "close": 0.627, "volume": 1016869.34, "close_time": 1770868799999, "quote_volume": 630876.19097, "trades": 4944, "taker_buy_base": 525759.54, "taker_buy_quote": 326367.87432 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.628, "high": 0.685, "low": 0.619, "close": 0.678, "volume": 1187561.93, "close_time": 1770872399999, "quote_volume": 769981.3418, "trades": 6790, "taker_buy_base": 642318.73, "taker_buy_quote": 415730.86297 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.678, "high": 0.706, "low": 0.647, "close": 0.693, "volume": 1970273.92, "close_time": 1770875999999, "quote_volume": 1332559.49848, "trades": 10928, "taker_buy_base": 1003168.16, "taker_buy_quote": 678730.75848 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.692, "high": 0.812, "low": 0.679, "close": 0.805, "volume": 4784446.16, "close_time": 1770879599999, "quote_volume": 3626849.33542, "trades": 27371, "taker_buy_base": 2429855.05, "taker_buy_quote": 1841874.27212 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.804, "high": 0.85, "low": 0.731, "close": 0.74, "volume": 4816382.63, "close_time": 1770883199999, "quote_volume": 3804868.01635, "trades": 27110, "taker_buy_base": 2365330.82, "taker_buy_quote": 1863271.99361 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.742, "high": 0.742, "low": 0.655, "close": 0.662, "volume": 2393324.26, "close_time": 1770886799999, "quote_volume": 1657492.18032, "trades": 14977, "taker_buy_base": 1110516.2, "taker_buy_quote": 769876.57731 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.663, "high": 0.708, "low": 0.663, "close": 0.678, "volume": 1345650.14, "close_time": 1770890399999, "quote_volume": 921852.40227, "trades": 8094, "taker_buy_base": 643196.19, "taker_buy_quote": 441152.864 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.678, "high": 0.711, "low": 0.673, "close": 0.689, "volume": 929815.84, "close_time": 1770893999999, "quote_volume": 643129.71425, "trades": 5572, "taker_buy_base": 494024.72, "taker_buy_quote": 341657.87523 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.687, "high": 0.69, "low": 0.656, "close": 0.659, "volume": 727828.91, "close_time": 1770897599999, "quote_volume": 492429.12625, "trades": 3834, "taker_buy_base": 358058.01, "taker_buy_quote": 242317.56541 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.659, "high": 0.673, "low": 0.643, "close": 0.644, "volume": 785527.22, "close_time": 1770901199999, "quote_volume": 518670.47529, "trades": 4172, "taker_buy_base": 382734.53, "taker_buy_quote": 252862.24162 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.644, "high": 0.664, "low": 0.625, "close": 0.647, "volume": 1360854.45, "close_time": 1770904799999, "quote_volume": 872893.61249, "trades": 7812, "taker_buy_base": 700207.56, "taker_buy_quote": 449923.06642 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.646, "high": 0.669, "low": 0.638, "close": 0.647, "volume": 947267.87, "close_time": 1770908399999, "quote_volume": 616517.40003, "trades": 4391, "taker_buy_base": 458869.84, "taker_buy_quote": 298709.31896 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.646, "high": 0.666, "low": 0.645, "close": 0.657, "volume": 693938.77, "close_time": 1770911999999, "quote_volume": 455586.88473, "trades": 2925, "taker_buy_base": 299492.36, "taker_buy_quote": 196844.96782 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.656, "high": 0.662, "low": 0.638, "close": 0.643, "volume": 321713.81, "close_time": 1770915599999, "quote_volume": 208337.3718, "trades": 1511, "taker_buy_base": 138694.25, "taker_buy_quote": 89911.42002 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.643, "high": 0.657, "low": 0.641, "close": 0.649, "volume": 464258.53, "close_time": 1770919199999, "quote_volume": 301955.54198, "trades": 1516, "taker_buy_base": 186700.18, "taker_buy_quote": 121390.32118 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.649, "high": 0.652, "low": 0.64, "close": 0.642, "volume": 339727.26, "close_time": 1770922799999, "quote_volume": 219108.48529, "trades": 1227, "taker_buy_base": 169148.55, "taker_buy_quote": 109099.08605 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.642, "high": 0.653, "low": 0.639, "close": 0.642, "volume": 379399.06, "close_time": 1770926399999, "quote_volume": 244903.60304, "trades": 1435, "taker_buy_base": 182746.79, "taker_buy_quote": 117993.57422 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.643, "high": 0.698, "low": 0.632, "close": 0.646, "volume": 1929577.35, "close_time": 1770929999999, "quote_volume": 1278980.23151, "trades": 7382, "taker_buy_base": 917926.36, "taker_buy_quote": 608443.41625 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.646, "high": 0.655, "low": 0.636, "close": 0.649, "volume": 406196.68, "close_time": 1770933599999, "quote_volume": 261657.70048, "trades": 1326, "taker_buy_base": 192969.11, "taker_buy_quote": 124412.86623 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.649, "high": 0.657, "low": 0.641, "close": 0.652, "volume": 414699.86, "close_time": 1770937199999, "quote_volume": 270118.63976, "trades": 1165, "taker_buy_base": 193040.69, "taker_buy_quote": 125723.39663 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.651, "high": 0.659, "low": 0.643, "close": 0.656, "volume": 357557.64, "close_time": 1770940799999, "quote_volume": 232641.51896, "trades": 1259, "taker_buy_base": 189024.19, "taker_buy_quote": 123036.70144 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.656, "high": 0.662, "low": 0.598, "close": 0.609, "volume": 1064671.23, "close_time": 1770944399999, "quote_volume": 661055.16203, "trades": 3895, "taker_buy_base": 430911.23, "taker_buy_quote": 267913.35587 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.609, "high": 0.613, "low": 0.601, "close": 0.602, "volume": 330762.67, "close_time": 1770947999999, "quote_volume": 200441.14104, "trades": 956, "taker_buy_base": 151502.35, "taker_buy_quote": 91818.61048 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.602, "high": 0.608, "low": 0.599, "close": 0.606, "volume": 312329.51, "close_time": 1770951599999, "quote_volume": 188300.34417, "trades": 1029, "taker_buy_base": 122845.31, "taker_buy_quote": 74099.22294 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.607, "high": 0.61, "low": 0.594, "close": 0.597, "volume": 348027.27, "close_time": 1770955199999, "quote_volume": 209424.50595, "trades": 1487, "taker_buy_base": 163787.15, "taker_buy_quote": 98589.77583 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.598, "high": 0.599, "low": 0.592, "close": 0.598, "volume": 309175.46, "close_time": 1770958799999, "quote_volume": 184103.91649, "trades": 1022, "taker_buy_base": 146437.47, "taker_buy_quote": 87238.41478 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.597, "high": 0.599, "low": 0.59, "close": 0.59, "volume": 324248.09, "close_time": 1770962399999, "quote_volume": 192770.49111, "trades": 1175, "taker_buy_base": 158937.46, "taker_buy_quote": 94565.2847 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.591, "high": 0.596, "low": 0.588, "close": 0.596, "volume": 347442.36, "close_time": 1770965999999, "quote_volume": 205360.92472, "trades": 1161, "taker_buy_base": 145906.41, "taker_buy_quote": 86309.66109 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.595, "high": 0.597, "low": 0.589, "close": 0.597, "volume": 297192.66, "close_time": 1770969599999, "quote_volume": 176278.15053, "trades": 1070, "taker_buy_base": 136787.03, "taker_buy_quote": 81106.09585 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.597, "high": 0.606, "low": 0.592, "close": 0.602, "volume": 517928.23, "close_time": 1770973199999, "quote_volume": 311193.64758, "trades": 1398, "taker_buy_base": 217915.59, "taker_buy_quote": 131017.24718 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.603, "high": 0.605, "low": 0.597, "close": 0.599, "volume": 223700.26, "close_time": 1770976799999, "quote_volume": 134720.79133, "trades": 580, "taker_buy_base": 91467.62, "taker_buy_quote": 55108.02888 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.598, "high": 0.602, "low": 0.596, "close": 0.599, "volume": 209320.1, "close_time": 1770980399999, "quote_volume": 125222.18359, "trades": 769, "taker_buy_base": 83730.86, "taker_buy_quote": 50127.17948 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.599, "high": 0.604, "low": 0.597, "close": 0.603, "volume": 159399.56, "close_time": 1770983999999, "quote_volume": 95628.09257, "trades": 460, "taker_buy_base": 70792.52, "taker_buy_quote": 42536.44915 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.603, "high": 0.606, "low": 0.597, "close": 0.604, "volume": 111240.05, "close_time": 1770987599999, "quote_volume": 66857.12562, "trades": 389, "taker_buy_base": 54772.89, "taker_buy_quote": 32957.95812 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.604, "high": 0.612, "low": 0.599, "close": 0.608, "volume": 225563.03, "close_time": 1770991199999, "quote_volume": 136321.24995, "trades": 871, "taker_buy_base": 119500.97, "taker_buy_quote": 72333.93034 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.608, "high": 0.619, "low": 0.605, "close": 0.614, "volume": 197637.77, "close_time": 1770994799999, "quote_volume": 120888.99681, "trades": 919, "taker_buy_base": 102163.75, "taker_buy_quote": 62482.46558 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.614, "high": 0.628, "low": 0.614, "close": 0.619, "volume": 500573.58, "close_time": 1770998399999, "quote_volume": 311700.9026, "trades": 1507, "taker_buy_base": 165051.12, "taker_buy_quote": 102737.45637 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.62, "high": 0.64, "low": 0.619, "close": 0.631, "volume": 358329.61, "close_time": 1771001999999, "quote_volume": 225866.42267, "trades": 1332, "taker_buy_base": 150097.4, "taker_buy_quote": 94565.19731 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.631, "high": 0.649, "low": 0.626, "close": 0.634, "volume": 607406.06, "close_time": 1771005599999, "quote_volume": 387785.17236, "trades": 2537, "taker_buy_base": 330219.91, "taker_buy_quote": 211019.91893 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.634, "high": 0.642, "low": 0.63, "close": 0.642, "volume": 243014.07, "close_time": 1771009199999, "quote_volume": 154547.77341, "trades": 935, "taker_buy_base": 133927.92, "taker_buy_quote": 85146.74352 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.642, "high": 0.643, "low": 0.631, "close": 0.632, "volume": 244728.46, "close_time": 1771012799999, "quote_volume": 155576.37972, "trades": 768, "taker_buy_base": 82600.82, "taker_buy_quote": 52544.19472 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.632, "high": 0.645, "low": 0.63, "close": 0.635, "volume": 255188.5, "close_time": 1771016399999, "quote_volume": 162293.94259, "trades": 838, "taker_buy_base": 135896.04, "taker_buy_quote": 86467.47353 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.635, "high": 0.637, "low": 0.627, "close": 0.632, "volume": 242029.85, "close_time": 1771019999999, "quote_volume": 152882.90406, "trades": 865, "taker_buy_base": 116491.89, "taker_buy_quote": 73582.93286 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.631, "high": 0.633, "low": 0.621, "close": 0.623, "volume": 188919.4, "close_time": 1771023599999, "quote_volume": 118445.30444, "trades": 695, "taker_buy_base": 73635.46, "taker_buy_quote": 46172.41658 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.623, "high": 0.632, "low": 0.621, "close": 0.628, "volume": 192474.99, "close_time": 1771027199999, "quote_volume": 120662.25024, "trades": 637, "taker_buy_base": 96320.52, "taker_buy_quote": 60371.87683 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.627, "high": 0.636, "low": 0.616, "close": 0.626, "volume": 420263.97, "close_time": 1771030799999, "quote_volume": 261648.19663, "trades": 1445, "taker_buy_base": 186002.14, "taker_buy_quote": 115829.44173 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.626, "high": 0.626, "low": 0.616, "close": 0.618, "volume": 242765.49, "close_time": 1771034399999, "quote_volume": 150386.04247, "trades": 711, "taker_buy_base": 103709.29, "taker_buy_quote": 64230.92003 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.618, "high": 0.625, "low": 0.617, "close": 0.621, "volume": 318357.42, "close_time": 1771037999999, "quote_volume": 197573.97329, "trades": 1028, "taker_buy_base": 200630.09, "taker_buy_quote": 124510.47089 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.621, "high": 0.625, "low": 0.62, "close": 0.623, "volume": 102308.17, "close_time": 1771041599999, "quote_volume": 63652.02048, "trades": 358, "taker_buy_base": 62628.36, "taker_buy_quote": 38972.06639 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.622, "high": 0.642, "low": 0.622, "close": 0.631, "volume": 356114.62, "close_time": 1771045199999, "quote_volume": 225939.62151, "trades": 1255, "taker_buy_base": 165881.22, "taker_buy_quote": 105243.47098 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.632, "high": 0.632, "low": 0.621, "close": 0.622, "volume": 186069.44, "close_time": 1771048799999, "quote_volume": 116752.48743, "trades": 580, "taker_buy_base": 80014.51, "taker_buy_quote": 50221.78658 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.621, "high": 0.622, "low": 0.609, "close": 0.617, "volume": 228832.9, "close_time": 1771052399999, "quote_volume": 140628.70497, "trades": 721, "taker_buy_base": 120705.38, "taker_buy_quote": 74239.64613 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.617, "high": 0.619, "low": 0.613, "close": 0.613, "volume": 89818.95, "close_time": 1771055999999, "quote_volume": 55329.55141, "trades": 358, "taker_buy_base": 46930.92, "taker_buy_quote": 28913.2953 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.613, "high": 0.626, "low": 0.613, "close": 0.624, "volume": 259950.47, "close_time": 1771059599999, "quote_volume": 161163.06823, "trades": 814, "taker_buy_base": 101210.35, "taker_buy_quote": 62773.97249 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.624, "high": 0.627, "low": 0.622, "close": 0.626, "volume": 151393.08, "close_time": 1771063199999, "quote_volume": 94659.37176, "trades": 491, "taker_buy_base": 76916.61, "taker_buy_quote": 48112.55564 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.625, "high": 0.628, "low": 0.623, "close": 0.626, "volume": 111455.76, "close_time": 1771066799999, "quote_volume": 69690.12303, "trades": 367, "taker_buy_base": 59501.25, "taker_buy_quote": 37211.74236 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.627, "high": 0.634, "low": 0.626, "close": 0.631, "volume": 147516.14, "close_time": 1771070399999, "quote_volume": 92993.67386, "trades": 518, "taker_buy_base": 80814.53, "taker_buy_quote": 50939.79926 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.631, "high": 0.638, "low": 0.625, "close": 0.627, "volume": 170862.48, "close_time": 1771073999999, "quote_volume": 107737.7082, "trades": 612, "taker_buy_base": 89475.25, "taker_buy_quote": 56419.5738 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.627, "high": 0.63, "low": 0.623, "close": 0.626, "volume": 147250.19, "close_time": 1771077599999, "quote_volume": 92098.98505, "trades": 484, "taker_buy_base": 81992.64, "taker_buy_quote": 51278.92267 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.626, "high": 0.628, "low": 0.624, "close": 0.628, "volume": 100033.63, "close_time": 1771081199999, "quote_volume": 62641.53479, "trades": 419, "taker_buy_base": 51293.51, "taker_buy_quote": 32133.63326 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.627, "high": 0.628, "low": 0.622, "close": 0.627, "volume": 174913.39, "close_time": 1771084799999, "quote_volume": 109498.51627, "trades": 479, "taker_buy_base": 72816.15, "taker_buy_quote": 45609.47953 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.627, "high": 0.63, "low": 0.623, "close": 0.629, "volume": 147351.75, "close_time": 1771088399999, "quote_volume": 92219.68884, "trades": 429, "taker_buy_base": 79927.48, "taker_buy_quote": 50030.91596 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.629, "high": 0.632, "low": 0.627, "close": 0.629, "volume": 118914.64, "close_time": 1771091999999, "quote_volume": 74823.83917, "trades": 369, "taker_buy_base": 57583.8, "taker_buy_quote": 36236.6926 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.63, "high": 0.633, "low": 0.629, "close": 0.631, "volume": 83201.31, "close_time": 1771095599999, "quote_volume": 52509.7869, "trades": 299, "taker_buy_base": 35926.87, "taker_buy_quote": 22677.6186 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.63, "high": 0.632, "low": 0.628, "close": 0.629, "volume": 65239.93, "close_time": 1771099199999, "quote_volume": 41102.86487, "trades": 198, "taker_buy_base": 22580.45, "taker_buy_quote": 14234.3917 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.63, "high": 0.632, "low": 0.627, "close": 0.629, "volume": 61718.49, "close_time": 1771102799999, "quote_volume": 38824.88277, "trades": 201, "taker_buy_base": 36866.93, "taker_buy_quote": 23197.49376 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.629, "high": 0.632, "low": 0.627, "close": 0.629, "volume": 210888.65, "close_time": 1771106399999, "quote_volume": 132818.07214, "trades": 451, "taker_buy_base": 84116.06, "taker_buy_quote": 52959.23695 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.629, "high": 0.637, "low": 0.629, "close": 0.632, "volume": 203753.94, "close_time": 1771109999999, "quote_volume": 129068.37784, "trades": 507, "taker_buy_base": 110037.68, "taker_buy_quote": 69683.69125 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.631, "high": 0.635, "low": 0.631, "close": 0.633, "volume": 130197.08, "close_time": 1771113599999, "quote_volume": 82394.47642, "trades": 410, "taker_buy_base": 64147.53, "taker_buy_quote": 40592.20013 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.633, "high": 0.633, "low": 0.62, "close": 0.627, "volume": 193778.74, "close_time": 1771117199999, "quote_volume": 121113.43862, "trades": 557, "taker_buy_base": 94875.34, "taker_buy_quote": 59275.38579 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.627, "high": 0.633, "low": 0.622, "close": 0.626, "volume": 133033.43, "close_time": 1771120799999, "quote_volume": 83447.63196, "trades": 477, "taker_buy_base": 72696.04, "taker_buy_quote": 45637.66833 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.626, "high": 0.632, "low": 0.624, "close": 0.629, "volume": 120647.53, "close_time": 1771124399999, "quote_volume": 75757.5443, "trades": 518, "taker_buy_base": 65175.77, "taker_buy_quote": 40959.91009 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.628, "high": 0.642, "low": 0.626, "close": 0.635, "volume": 174421.79, "close_time": 1771127999999, "quote_volume": 110555.06447, "trades": 677, "taker_buy_base": 99511.9, "taker_buy_quote": 63046.28645 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.635, "high": 0.648, "low": 0.632, "close": 0.641, "volume": 254503.59, "close_time": 1771131599999, "quote_volume": 163374.90299, "trades": 867, "taker_buy_base": 145573.81, "taker_buy_quote": 93465.10949 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.641, "high": 0.662, "low": 0.637, "close": 0.658, "volume": 343286.42, "close_time": 1771135199999, "quote_volume": 224217.10741, "trades": 1278, "taker_buy_base": 164270.7, "taker_buy_quote": 107338.69506 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.658, "high": 0.698, "low": 0.657, "close": 0.669, "volume": 1308255.02, "close_time": 1771138799999, "quote_volume": 884377.83611, "trades": 5900, "taker_buy_base": 765936.07, "taker_buy_quote": 517684.60223 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.67, "high": 0.728, "low": 0.67, "close": 0.695, "volume": 1564614.02, "close_time": 1771142399999, "quote_volume": 1100888.83803, "trades": 8117, "taker_buy_base": 812349.97, "taker_buy_quote": 571662.94044 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.695, "high": 0.729, "low": 0.674, "close": 0.714, "volume": 1264179.23, "close_time": 1771145999999, "quote_volume": 883489.80902, "trades": 5601, "taker_buy_base": 662882.07, "taker_buy_quote": 463686.53708 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.714, "high": 0.72, "low": 0.685, "close": 0.699, "volume": 741037.23, "close_time": 1771149599999, "quote_volume": 520912.4472, "trades": 3449, "taker_buy_base": 342796.96, "taker_buy_quote": 241123.7745 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.7, "high": 0.701, "low": 0.671, "close": 0.673, "volume": 476429.58, "close_time": 1771153199999, "quote_volume": 325088.09445, "trades": 1819, "taker_buy_base": 168092.37, "taker_buy_quote": 114832.27586 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.672, "high": 0.685, "low": 0.668, "close": 0.675, "volume": 288794.59, "close_time": 1771156799999, "quote_volume": 194958.61255, "trades": 1317, "taker_buy_base": 121931.01, "taker_buy_quote": 82393.82787 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.676, "high": 0.676, "low": 0.654, "close": 0.654, "volume": 395200.73, "close_time": 1771160399999, "quote_volume": 262005.15439, "trades": 1535, "taker_buy_base": 180341.15, "taker_buy_quote": 119556.48001 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.654, "high": 0.668, "low": 0.654, "close": 0.659, "volume": 354971.81, "close_time": 1771163999999, "quote_volume": 235393.36065, "trades": 1057, "taker_buy_base": 211620.93, "taker_buy_quote": 140480.2101 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.659, "high": 0.667, "low": 0.656, "close": 0.663, "volume": 231655.13, "close_time": 1771167599999, "quote_volume": 153264.87176, "trades": 789, "taker_buy_base": 119313.75, "taker_buy_quote": 78997.17591 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.664, "high": 0.683, "low": 0.658, "close": 0.661, "volume": 769797.94, "close_time": 1771171199999, "quote_volume": 516955.7125, "trades": 2907, "taker_buy_base": 375981.73, "taker_buy_quote": 252712.01016 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.661, "high": 0.661, "low": 0.647, "close": 0.657, "volume": 394695.76, "close_time": 1771174799999, "quote_volume": 257989.43482, "trades": 1240, "taker_buy_base": 136073.84, "taker_buy_quote": 88982.50768 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.657, "high": 0.66, "low": 0.64, "close": 0.644, "volume": 285029.34, "close_time": 1771178399999, "quote_volume": 185181.99211, "trades": 1295, "taker_buy_base": 123950.36, "taker_buy_quote": 80609.62016 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.644, "high": 0.644, "low": 0.636, "close": 0.64, "volume": 225574.58, "close_time": 1771181999999, "quote_volume": 144395.96679, "trades": 813, "taker_buy_base": 91635.99, "taker_buy_quote": 58668.00406 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.639, "volume": 200799.02, "close_time": 1771185599999, "quote_volume": 128045.93571, "trades": 695, "taker_buy_base": 92399.29, "taker_buy_quote": 58918.84002 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.639, "high": 0.649, "low": 0.635, "close": 0.646, "volume": 161102.41, "close_time": 1771189199999, "quote_volume": 103409.7357, "trades": 575, "taker_buy_base": 75082.96, "taker_buy_quote": 48291.40637 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.646, "high": 0.663, "low": 0.646, "close": 0.655, "volume": 302472.27, "close_time": 1771192799999, "quote_volume": 198242.83054, "trades": 888, "taker_buy_base": 173046.45, "taker_buy_quote": 113427.74591 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.654, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 168259.85, "close_time": 1771196399999, "quote_volume": 110200.76002, "trades": 478, "taker_buy_base": 88219.33, "taker_buy_quote": 57795.66564 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.655, "high": 0.662, "low": 0.643, "close": 0.659, "volume": 319507.86, "close_time": 1771199999999, "quote_volume": 207944.8522, "trades": 749, "taker_buy_base": 139727.0, "taker_buy_quote": 91145.76182 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.659, "high": 0.685, "low": 0.638, "close": 0.643, "volume": 1655422.17, "close_time": 1771203599999, "quote_volume": 1094680.43857, "trades": 6666, "taker_buy_base": 859909.35, "taker_buy_quote": 569827.80532 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.644, "high": 0.659, "low": 0.643, "close": 0.653, "volume": 365500.38, "close_time": 1771207199999, "quote_volume": 237399.32881, "trades": 1140, "taker_buy_base": 185364.35, "taker_buy_quote": 120372.29553 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.652, "high": 0.659, "low": 0.648, "close": 0.652, "volume": 146855.7, "close_time": 1771210799999, "quote_volume": 95925.36833, "trades": 643, "taker_buy_base": 64628.3, "taker_buy_quote": 42217.24834 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.652, "high": 0.658, "low": 0.646, "close": 0.648, "volume": 166828.43, "close_time": 1771214399999, "quote_volume": 108870.51474, "trades": 671, "taker_buy_base": 86323.95, "taker_buy_quote": 56368.3914 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.649, "high": 0.654, "low": 0.645, "close": 0.647, "volume": 109266.01, "close_time": 1771217999999, "quote_volume": 70992.27734, "trades": 394, "taker_buy_base": 47514.24, "taker_buy_quote": 30884.87836 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.648, "high": 0.648, "low": 0.629, "close": 0.632, "volume": 479784.21, "close_time": 1771221599999, "quote_volume": 305870.24883, "trades": 1636, "taker_buy_base": 223126.66, "taker_buy_quote": 142231.93873 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.633, "high": 0.637, "low": 0.631, "close": 0.631, "volume": 120991.71, "close_time": 1771225199999, "quote_volume": 76793.96665, "trades": 375, "taker_buy_base": 51178.72, "taker_buy_quote": 32495.77776 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.631, "high": 0.633, "low": 0.625, "close": 0.626, "volume": 261263.35, "close_time": 1771228799999, "quote_volume": 164341.45563, "trades": 634, "taker_buy_base": 115825.8, "taker_buy_quote": 72892.53225 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.626, "high": 0.632, "low": 0.626, "close": 0.632, "volume": 167479.73, "close_time": 1771232399999, "quote_volume": 105327.51967, "trades": 514, "taker_buy_base": 66803.25, "taker_buy_quote": 42013.71346 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.632, "high": 0.644, "low": 0.632, "close": 0.639, "volume": 252134.37, "close_time": 1771235999999, "quote_volume": 161018.23, "trades": 811, "taker_buy_base": 98186.94, "taker_buy_quote": 62722.47408 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.637, "volume": 211054.3, "close_time": 1771239599999, "quote_volume": 134620.29285, "trades": 892, "taker_buy_base": 91538.46, "taker_buy_quote": 58397.85911 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.637, "high": 0.638, "low": 0.628, "close": 0.637, "volume": 211429.26, "close_time": 1771243199999, "quote_volume": 133885.55458, "trades": 738, "taker_buy_base": 81450.18, "taker_buy_quote": 51616.51209 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.636, "high": 0.644, "low": 0.635, "close": 0.643, "volume": 149529.45, "close_time": 1771246799999, "quote_volume": 95758.58986, "trades": 550, "taker_buy_base": 90604.92, "taker_buy_quote": 58018.9032 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.643, "high": 0.645, "low": 0.63, "close": 0.633, "volume": 242217.4, "close_time": 1771250399999, "quote_volume": 153831.07129, "trades": 861, "taker_buy_base": 125395.96, "taker_buy_quote": 79534.29202 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.632, "high": 0.642, "low": 0.631, "close": 0.639, "volume": 239334.46, "close_time": 1771253999999, "quote_volume": 152110.2979, "trades": 755, "taker_buy_base": 141887.73, "taker_buy_quote": 90156.92748 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.639, "high": 0.641, "low": 0.629, "close": 0.632, "volume": 256918.48, "close_time": 1771257599999, "quote_volume": 163076.73313, "trades": 705, "taker_buy_base": 99624.23, "taker_buy_quote": 63151.35896 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.631, "high": 0.639, "low": 0.631, "close": 0.636, "volume": 120417.14, "close_time": 1771261199999, "quote_volume": 76551.96245, "trades": 467, "taker_buy_base": 59801.26, "taker_buy_quote": 38017.74527 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.636, "high": 0.642, "low": 0.634, "close": 0.64, "volume": 133664.86, "close_time": 1771264799999, "quote_volume": 85140.36034, "trades": 501, "taker_buy_base": 73742.55, "taker_buy_quote": 46968.838 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.64, "high": 0.656, "low": 0.639, "close": 0.652, "volume": 204586.39, "close_time": 1771268399999, "quote_volume": 132711.45588, "trades": 812, "taker_buy_base": 97828.91, "taker_buy_quote": 63470.72436 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.652, "high": 0.653, "low": 0.644, "close": 0.646, "volume": 149363.77, "close_time": 1771271999999, "quote_volume": 96712.62512, "trades": 517, "taker_buy_base": 67094.31, "taker_buy_quote": 43446.00175 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.646, "high": 0.651, "low": 0.645, "close": 0.649, "volume": 100601.01, "close_time": 1771275599999, "quote_volume": 65115.35695, "trades": 345, "taker_buy_base": 40535.98, "taker_buy_quote": 26241.87913 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.65, "high": 0.653, "low": 0.647, "close": 0.653, "volume": 139857.73, "close_time": 1771279199999, "quote_volume": 90889.39949, "trades": 363, "taker_buy_base": 87611.49, "taker_buy_quote": 56945.95928 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.653, "high": 0.653, "low": 0.647, "close": 0.647, "volume": 78620.31, "close_time": 1771282799999, "quote_volume": 51099.99527, "trades": 429, "taker_buy_base": 28383.35, "taker_buy_quote": 18442.78998 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.647, "high": 0.653, "low": 0.647, "close": 0.651, "volume": 55805.84, "close_time": 1771286399999, "quote_volume": 36224.74865, "trades": 220, "taker_buy_base": 29407.3, "taker_buy_quote": 19088.42868 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.65, "high": 0.653, "low": 0.639, "close": 0.639, "volume": 233594.49, "close_time": 1771289999999, "quote_volume": 150065.78734, "trades": 668, "taker_buy_base": 72159.55, "taker_buy_quote": 46365.69004 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.639, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 125286.01, "close_time": 1771293599999, "quote_volume": 80029.88348, "trades": 422, "taker_buy_base": 45623.86, "taker_buy_quote": 29150.32248 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.639, "high": 0.643, "low": 0.636, "close": 0.641, "volume": 75349.6, "close_time": 1771297199999, "quote_volume": 48266.40255, "trades": 306, "taker_buy_base": 41190.93, "taker_buy_quote": 26369.73159 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.64, "high": 0.641, "low": 0.637, "close": 0.637, "volume": 48879.58, "close_time": 1771300799999, "quote_volume": 31249.06476, "trades": 170, "taker_buy_base": 29284.87, "taker_buy_quote": 18728.87757 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.637, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 93417.95, "close_time": 1771304399999, "quote_volume": 59654.20902, "trades": 354, "taker_buy_base": 47561.35, "taker_buy_quote": 30370.12688 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.638, "high": 0.65, "low": 0.637, "close": 0.646, "volume": 114382.54, "close_time": 1771307999999, "quote_volume": 73525.41046, "trades": 473, "taker_buy_base": 63626.78, "taker_buy_quote": 40857.52955 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.647, "high": 0.648, "low": 0.643, "close": 0.646, "volume": 100802.47, "close_time": 1771311599999, "quote_volume": 65076.0616, "trades": 360, "taker_buy_base": 52144.72, "taker_buy_quote": 33666.22905 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.647, "high": 0.651, "low": 0.645, "close": 0.646, "volume": 126857.79, "close_time": 1771315199999, "quote_volume": 82120.24528, "trades": 478, "taker_buy_base": 57807.35, "taker_buy_quote": 37433.21569 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.645, "high": 0.659, "low": 0.644, "close": 0.65, "volume": 301016.67, "close_time": 1771318799999, "quote_volume": 196204.6277, "trades": 1234, "taker_buy_base": 165126.94, "taker_buy_quote": 107680.72558 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.65, "high": 0.657, "low": 0.642, "close": 0.654, "volume": 171268.28, "close_time": 1771322399999, "quote_volume": 111228.35241, "trades": 557, "taker_buy_base": 82199.73, "taker_buy_quote": 53367.06049 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.654, "high": 0.665, "low": 0.653, "close": 0.659, "volume": 352111.94, "close_time": 1771325999999, "quote_volume": 231892.78928, "trades": 1012, "taker_buy_base": 185121.25, "taker_buy_quote": 121975.96755 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.66, "high": 0.702, "low": 0.657, "close": 0.688, "volume": 1547366.82, "close_time": 1771329599999, "quote_volume": 1057972.66352, "trades": 6121, "taker_buy_base": 863573.42, "taker_buy_quote": 589768.60667 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.687, "high": 0.709, "low": 0.66, "close": 0.665, "volume": 892623.71, "close_time": 1771333199999, "quote_volume": 603597.16437, "trades": 3577, "taker_buy_base": 390526.78, "taker_buy_quote": 264257.90294 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.664, "high": 0.671, "low": 0.661, "close": 0.662, "volume": 264509.97, "close_time": 1771336799999, "quote_volume": 176258.97931, "trades": 995, "taker_buy_base": 116665.19, "taker_buy_quote": 77760.34528 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.662, "high": 0.671, "low": 0.655, "close": 0.657, "volume": 274927.46, "close_time": 1771340399999, "quote_volume": 182338.94025, "trades": 1211, "taker_buy_base": 122055.34, "taker_buy_quote": 81005.7729 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.656, "high": 0.681, "low": 0.656, "close": 0.678, "volume": 437255.78, "close_time": 1771343999999, "quote_volume": 292846.60255, "trades": 1587, "taker_buy_base": 240644.92, "taker_buy_quote": 161218.71654 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.678, "high": 0.686, "low": 0.67, "close": 0.679, "volume": 314196.31, "close_time": 1771347599999, "quote_volume": 212882.75376, "trades": 1391, "taker_buy_base": 155787.22, "taker_buy_quote": 105619.41565 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.678, "high": 0.685, "low": 0.675, "close": 0.681, "volume": 620752.51, "close_time": 1771351199999, "quote_volume": 422435.82268, "trades": 2496, "taker_buy_base": 348581.14, "taker_buy_quote": 237272.17777 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.682, "high": 0.692, "low": 0.68, "close": 0.689, "volume": 289562.06, "close_time": 1771354799999, "quote_volume": 198488.91615, "trades": 1054, "taker_buy_base": 152807.68, "taker_buy_quote": 104726.40731 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.688, "high": 0.693, "low": 0.678, "close": 0.678, "volume": 154323.94, "close_time": 1771358399999, "quote_volume": 105600.8894, "trades": 564, "taker_buy_base": 61783.24, "taker_buy_quote": 42329.7149 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.677, "high": 0.677, "low": 0.672, "close": 0.674, "volume": 110308.95, "close_time": 1771361999999, "quote_volume": 74378.44295, "trades": 463, "taker_buy_base": 47966.96, "taker_buy_quote": 32342.17517 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.674, "high": 0.676, "low": 0.672, "close": 0.673, "volume": 100210.56, "close_time": 1771365599999, "quote_volume": 67480.42031, "trades": 348, "taker_buy_base": 50578.28, "taker_buy_quote": 34073.32698 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.673, "high": 0.687, "low": 0.669, "close": 0.678, "volume": 205480.05, "close_time": 1771369199999, "quote_volume": 139623.21789, "trades": 852, "taker_buy_base": 113956.03, "taker_buy_quote": 77539.29389 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.679, "high": 0.685, "low": 0.676, "close": 0.682, "volume": 98787.55, "close_time": 1771372799999, "quote_volume": 67130.36872, "trades": 380, "taker_buy_base": 48846.75, "taker_buy_quote": 33193.06506 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.682, "high": 0.684, "low": 0.659, "close": 0.659, "volume": 221782.0, "close_time": 1771376399999, "quote_volume": 148558.78528, "trades": 1120, "taker_buy_base": 92292.48, "taker_buy_quote": 61814.28846 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.659, "high": 0.66, "low": 0.651, "close": 0.659, "volume": 242656.64, "close_time": 1771379999999, "quote_volume": 159166.86556, "trades": 887, "taker_buy_base": 105864.71, "taker_buy_quote": 69472.76467 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.659, "high": 0.665, "low": 0.654, "close": 0.654, "volume": 139252.7, "close_time": 1771383599999, "quote_volume": 91895.84575, "trades": 468, "taker_buy_base": 63673.0, "taker_buy_quote": 42034.39228 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.654, "high": 0.662, "low": 0.652, "close": 0.658, "volume": 70299.0, "close_time": 1771387199999, "quote_volume": 46202.14664, "trades": 297, "taker_buy_base": 28264.82, "taker_buy_quote": 18538.39178 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.658, "high": 0.663, "low": 0.652, "close": 0.66, "volume": 157469.99, "close_time": 1771390799999, "quote_volume": 103661.49678, "trades": 481, "taker_buy_base": 86037.18, "taker_buy_quote": 56632.65239 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.66, "high": 0.661, "low": 0.656, "close": 0.657, "volume": 91375.65, "close_time": 1771394399999, "quote_volume": 60139.47982, "trades": 332, "taker_buy_base": 48401.27, "taker_buy_quote": 31866.86293 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.658, "high": 0.659, "low": 0.653, "close": 0.656, "volume": 93434.93, "close_time": 1771397999999, "quote_volume": 61297.24091, "trades": 374, "taker_buy_base": 51951.29, "taker_buy_quote": 34079.53679 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.657, "high": 0.659, "low": 0.652, "close": 0.657, "volume": 101846.05, "close_time": 1771401599999, "quote_volume": 66773.52263, "trades": 315, "taker_buy_base": 45036.97, "taker_buy_quote": 29540.55451 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.657, "high": 0.662, "low": 0.656, "close": 0.661, "volume": 79830.75, "close_time": 1771405199999, "quote_volume": 52622.6159, "trades": 308, "taker_buy_base": 41028.8, "taker_buy_quote": 27049.17145 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.661, "high": 0.665, "low": 0.658, "close": 0.663, "volume": 91530.71, "close_time": 1771408799999, "quote_volume": 60634.8384, "trades": 293, "taker_buy_base": 35325.76, "taker_buy_quote": 23392.3322 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.664, "high": 0.669, "low": 0.658, "close": 0.659, "volume": 102200.74, "close_time": 1771412399999, "quote_volume": 67761.23701, "trades": 400, "taker_buy_base": 53529.42, "taker_buy_quote": 35526.62778 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.66, "high": 0.662, "low": 0.654, "close": 0.658, "volume": 90896.72, "close_time": 1771415999999, "quote_volume": 59793.4367, "trades": 364, "taker_buy_base": 37028.69, "taker_buy_quote": 24364.17663 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.658, "high": 0.66, "low": 0.652, "close": 0.653, "volume": 136836.78, "close_time": 1771419599999, "quote_volume": 89810.73723, "trades": 434, "taker_buy_base": 77570.27, "taker_buy_quote": 50905.02085 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.654, "high": 0.657, "low": 0.645, "close": 0.648, "volume": 161557.93, "close_time": 1771423199999, "quote_volume": 105214.7501, "trades": 582, "taker_buy_base": 60130.22, "taker_buy_quote": 39137.23568 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.649, "high": 0.654, "low": 0.645, "close": 0.653, "volume": 124464.29, "close_time": 1771426799999, "quote_volume": 80858.419, "trades": 615, "taker_buy_base": 60804.98, "taker_buy_quote": 39503.24448 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.654, "high": 0.659, "low": 0.651, "close": 0.653, "volume": 95597.76, "close_time": 1771430399999, "quote_volume": 62567.16336, "trades": 426, "taker_buy_base": 52842.58, "taker_buy_quote": 34578.32508 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.652, "high": 0.653, "low": 0.643, "close": 0.643, "volume": 145581.03, "close_time": 1771433999999, "quote_volume": 94083.13764, "trades": 432, "taker_buy_base": 65742.1, "taker_buy_quote": 42520.12388 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.644, "high": 0.648, "low": 0.643, "close": 0.643, "volume": 47182.88, "close_time": 1771437599999, "quote_volume": 30435.46613, "trades": 191, "taker_buy_base": 26154.77, "taker_buy_quote": 16867.30816 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.643, "high": 0.643, "low": 0.632, "close": 0.634, "volume": 114367.23, "close_time": 1771441199999, "quote_volume": 72880.92781, "trades": 441, "taker_buy_base": 46934.42, "taker_buy_quote": 29911.64344 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.633, "high": 0.637, "low": 0.625, "close": 0.627, "volume": 148932.42, "close_time": 1771444799999, "quote_volume": 93849.82215, "trades": 590, "taker_buy_base": 76932.87, "taker_buy_quote": 48552.02199 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.627, "high": 0.632, "low": 0.626, "close": 0.628, "volume": 96521.13, "close_time": 1771448399999, "quote_volume": 60672.66935, "trades": 338, "taker_buy_base": 57427.5, "taker_buy_quote": 36112.73911 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.628, "high": 0.63, "low": 0.626, "close": 0.626, "volume": 98602.81, "close_time": 1771451999999, "quote_volume": 61940.95357, "trades": 345, "taker_buy_base": 62685.9, "taker_buy_quote": 39384.49413 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.626, "high": 0.628, "low": 0.622, "close": 0.625, "volume": 86681.81, "close_time": 1771455599999, "quote_volume": 54122.70019, "trades": 305, "taker_buy_base": 48073.94, "taker_buy_quote": 30023.25658 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.625, "high": 0.631, "low": 0.623, "close": 0.631, "volume": 77596.75, "close_time": 1771459199999, "quote_volume": 48677.90156, "trades": 278, "taker_buy_base": 52296.04, "taker_buy_quote": 32823.40039 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.631, "high": 0.632, "low": 0.607, "close": 0.611, "volume": 251918.89, "close_time": 1771462799999, "quote_volume": 155521.83276, "trades": 1021, "taker_buy_base": 131492.21, "taker_buy_quote": 81276.06991 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.611, "high": 0.619, "low": 0.611, "close": 0.619, "volume": 111866.52, "close_time": 1771466399999, "quote_volume": 68882.57162, "trades": 496, "taker_buy_base": 58688.33, "taker_buy_quote": 36132.82761 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.62, "high": 0.624, "low": 0.618, "close": 0.622, "volume": 58887.11, "close_time": 1771469999999, "quote_volume": 36582.04939, "trades": 233, "taker_buy_base": 37862.87, "taker_buy_quote": 23525.00339 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.622, "high": 0.622, "low": 0.616, "close": 0.619, "volume": 86206.9, "close_time": 1771473599999, "quote_volume": 53325.39227, "trades": 271, "taker_buy_base": 46661.37, "taker_buy_quote": 28864.06076 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.619, "high": 0.623, "low": 0.617, "close": 0.619, "volume": 134509.9, "close_time": 1771477199999, "quote_volume": 83500.94414, "trades": 323, "taker_buy_base": 63042.9, "taker_buy_quote": 39114.83496 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.619, "high": 0.623, "low": 0.617, "close": 0.622, "volume": 66727.42, "close_time": 1771480799999, "quote_volume": 41381.367, "trades": 250, "taker_buy_base": 35118.58, "taker_buy_quote": 21774.08994 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.622, "high": 0.624, "low": 0.619, "close": 0.62, "volume": 52899.29, "close_time": 1771484399999, "quote_volume": 32894.92566, "trades": 177, "taker_buy_base": 20419.77, "taker_buy_quote": 12695.88051 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.62, "high": 0.62, "low": 0.617, "close": 0.619, "volume": 75091.06, "close_time": 1771487999999, "quote_volume": 46464.40719, "trades": 289, "taker_buy_base": 34108.23, "taker_buy_quote": 21104.58504 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.619, "high": 0.619, "low": 0.609, "close": 0.612, "volume": 189382.19, "close_time": 1771491599999, "quote_volume": 115834.9802, "trades": 575, "taker_buy_base": 112831.33, "taker_buy_quote": 68995.39914 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.613, "high": 0.616, "low": 0.61, "close": 0.613, "volume": 96645.85, "close_time": 1771495199999, "quote_volume": 59263.98874, "trades": 303, "taker_buy_base": 42908.49, "taker_buy_quote": 26317.03 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.612, "high": 0.618, "low": 0.611, "close": 0.613, "volume": 71975.28, "close_time": 1771498799999, "quote_volume": 44188.23554, "trades": 303, "taker_buy_base": 37634.01, "taker_buy_quote": 23110.64463 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.612, "high": 0.613, "low": 0.61, "close": 0.611, "volume": 119318.44, "close_time": 1771502399999, "quote_volume": 72970.17768, "trades": 356, "taker_buy_base": 60745.41, "taker_buy_quote": 37158.09973 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.611, "high": 0.614, "low": 0.603, "close": 0.607, "volume": 150453.23, "close_time": 1771505999999, "quote_volume": 91542.41249, "trades": 591, "taker_buy_base": 48677.34, "taker_buy_quote": 29648.13712 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.606, "high": 0.607, "low": 0.592, "close": 0.593, "volume": 376660.01, "close_time": 1771509599999, "quote_volume": 225123.20382, "trades": 1071, "taker_buy_base": 153555.27, "taker_buy_quote": 91760.14201 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.594, "high": 0.6, "low": 0.592, "close": 0.598, "volume": 174659.07, "close_time": 1771513199999, "quote_volume": 104095.8013, "trades": 796, "taker_buy_base": 83576.66, "taker_buy_quote": 49859.7386 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.598, "high": 0.602, "low": 0.591, "close": 0.595, "volume": 254271.84, "close_time": 1771516799999, "quote_volume": 151740.89807, "trades": 619, "taker_buy_base": 156406.69, "taker_buy_quote": 93474.23918 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.595, "high": 0.6, "low": 0.59, "close": 0.596, "volume": 149298.33, "close_time": 1771520399999, "quote_volume": 88967.42279, "trades": 438, "taker_buy_base": 73413.1, "taker_buy_quote": 43767.80747 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.596, "high": 0.604, "low": 0.593, "close": 0.596, "volume": 106544.26, "close_time": 1771523999999, "quote_volume": 63658.76604, "trades": 372, "taker_buy_base": 60995.47, "taker_buy_quote": 36443.82766 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.596, "high": 0.602, "low": 0.595, "close": 0.599, "volume": 112512.3, "close_time": 1771527599999, "quote_volume": 67300.90965, "trades": 357, "taker_buy_base": 57408.77, "taker_buy_quote": 34348.4216 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.598, "volume": 61318.3, "close_time": 1771531199999, "quote_volume": 36674.21868, "trades": 190, "taker_buy_base": 33120.2, "taker_buy_quote": 19809.03505 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.599, "high": 0.602, "low": 0.597, "close": 0.6, "volume": 74872.99, "close_time": 1771534799999, "quote_volume": 44871.76407, "trades": 202, "taker_buy_base": 40406.19, "taker_buy_quote": 24218.97572 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.6, "high": 0.609, "low": 0.599, "close": 0.606, "volume": 100739.51, "close_time": 1771538399999, "quote_volume": 61023.69913, "trades": 357, "taker_buy_base": 67178.11, "taker_buy_quote": 40690.22931 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.607, "high": 0.608, "low": 0.6, "close": 0.605, "volume": 97108.1, "close_time": 1771541999999, "quote_volume": 58726.20143, "trades": 211, "taker_buy_base": 36523.21, "taker_buy_quote": 22111.84469 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.606, "high": 0.619, "low": 0.605, "close": 0.615, "volume": 191585.7, "close_time": 1771545599999, "quote_volume": 117349.443, "trades": 609, "taker_buy_base": 110444.49, "taker_buy_quote": 67613.51453 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.615, "high": 0.664, "low": 0.614, "close": 0.646, "volume": 2370269.0, "close_time": 1771549199999, "quote_volume": 1522284.977, "trades": 10057, "taker_buy_base": 1344096.82, "taker_buy_quote": 862882.43901 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.646, "high": 0.653, "low": 0.64, "close": 0.647, "volume": 390172.96, "close_time": 1771552799999, "quote_volume": 252166.85189, "trades": 1802, "taker_buy_base": 199806.57, "taker_buy_quote": 129146.35226 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.645, "high": 0.647, "low": 0.639, "close": 0.641, "volume": 368924.02, "close_time": 1771556399999, "quote_volume": 236889.95329, "trades": 1135, "taker_buy_base": 177463.38, "taker_buy_quote": 114012.30725 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.64, "high": 0.656, "low": 0.639, "close": 0.651, "volume": 343759.36, "close_time": 1771559999999, "quote_volume": 222978.07369, "trades": 1067, "taker_buy_base": 155226.18, "taker_buy_quote": 100769.416 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.65, "high": 0.708, "low": 0.648, "close": 0.686, "volume": 1432858.67, "close_time": 1771563599999, "quote_volume": 973294.20305, "trades": 6750, "taker_buy_base": 838200.97, "taker_buy_quote": 569311.3022 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.686, "high": 0.69, "low": 0.666, "close": 0.677, "volume": 649462.24, "close_time": 1771567199999, "quote_volume": 440712.42627, "trades": 2804, "taker_buy_base": 376082.56, "taker_buy_quote": 255176.05644 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.676, "high": 0.685, "low": 0.667, "close": 0.673, "volume": 357418.68, "close_time": 1771570799999, "quote_volume": 241784.19344, "trades": 1435, "taker_buy_base": 216040.38, "taker_buy_quote": 146219.21052 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.674, "high": 0.682, "low": 0.644, "close": 0.65, "volume": 405015.6, "close_time": 1771574399999, "quote_volume": 266256.52073, "trades": 1941, "taker_buy_base": 202479.47, "taker_buy_quote": 133062.26241 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.651, "high": 0.659, "low": 0.647, "close": 0.648, "volume": 381175.74, "close_time": 1771577999999, "quote_volume": 248702.77529, "trades": 1279, "taker_buy_base": 163525.92, "taker_buy_quote": 106704.25161 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.649, "high": 0.662, "low": 0.648, "close": 0.66, "volume": 160442.97, "close_time": 1771581599999, "quote_volume": 105241.41717, "trades": 681, "taker_buy_base": 77392.28, "taker_buy_quote": 50775.48493 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.659, "high": 0.666, "low": 0.654, "close": 0.656, "volume": 148139.81, "close_time": 1771585199999, "quote_volume": 97655.35332, "trades": 606, "taker_buy_base": 70722.66, "taker_buy_quote": 46660.923 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.655, "high": 0.656, "low": 0.649, "close": 0.652, "volume": 158169.65, "close_time": 1771588799999, "quote_volume": 103086.66434, "trades": 759, "taker_buy_base": 82685.57, "taker_buy_quote": 53898.41902 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.652, "high": 0.666, "low": 0.651, "close": 0.665, "volume": 127734.29, "close_time": 1771592399999, "quote_volume": 84042.99806, "trades": 491, "taker_buy_base": 67402.36, "taker_buy_quote": 44388.71721 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.664, "high": 0.672, "low": 0.642, "close": 0.647, "volume": 351490.4, "close_time": 1771595999999, "quote_volume": 231388.05647, "trades": 1450, "taker_buy_base": 178727.91, "taker_buy_quote": 117946.14479 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.647, "high": 0.654, "low": 0.643, "close": 0.65, "volume": 164061.89, "close_time": 1771599599999, "quote_volume": 106640.94126, "trades": 555, "taker_buy_base": 82352.53, "taker_buy_quote": 53531.26706 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.65, "high": 0.663, "low": 0.647, "close": 0.655, "volume": 342691.57, "close_time": 1771603199999, "quote_volume": 224106.16804, "trades": 1422, "taker_buy_base": 170495.61, "taker_buy_quote": 111567.57017 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.655, "high": 0.666, "low": 0.653, "close": 0.662, "volume": 344095.74, "close_time": 1771606799999, "quote_volume": 226984.03624, "trades": 978, "taker_buy_base": 178880.8, "taker_buy_quote": 117977.7696 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.662, "high": 0.663, "low": 0.647, "close": 0.657, "volume": 223077.29, "close_time": 1771610399999, "quote_volume": 145914.9605, "trades": 732, "taker_buy_base": 111371.15, "taker_buy_quote": 72873.70973 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.656, "high": 0.66, "low": 0.653, "close": 0.656, "volume": 180893.99, "close_time": 1771613999999, "quote_volume": 118768.71807, "trades": 1075, "taker_buy_base": 87303.94, "taker_buy_quote": 57323.20463 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.656, "high": 0.658, "low": 0.652, "close": 0.655, "volume": 99243.39, "close_time": 1771617599999, "quote_volume": 65053.73869, "trades": 360, "taker_buy_base": 55847.1, "taker_buy_quote": 36613.18226 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.654, "high": 0.661, "low": 0.654, "close": 0.66, "volume": 241600.73, "close_time": 1771621199999, "quote_volume": 158903.92289, "trades": 912, "taker_buy_base": 159213.24, "taker_buy_quote": 104737.51295 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.66, "high": 0.672, "low": 0.651, "close": 0.653, "volume": 454492.6, "close_time": 1771624799999, "quote_volume": 300820.95956, "trades": 1509, "taker_buy_base": 261950.21, "taker_buy_quote": 173516.39348 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.654, "high": 0.66, "low": 0.653, "close": 0.658, "volume": 138580.38, "close_time": 1771628399999, "quote_volume": 91094.27786, "trades": 358, "taker_buy_base": 71819.36, "taker_buy_quote": 47180.57648 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.659, "high": 0.66, "low": 0.653, "close": 0.656, "volume": 97627.01, "close_time": 1771631999999, "quote_volume": 64018.02454, "trades": 248, "taker_buy_base": 44751.93, "taker_buy_quote": 29315.25134 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.655, "high": 0.689, "low": 0.65, "close": 0.67, "volume": 1130400.64, "close_time": 1771635599999, "quote_volume": 761187.5743, "trades": 4686, "taker_buy_base": 614420.43, "taker_buy_quote": 413662.58712 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.67, "high": 0.69, "low": 0.67, "close": 0.69, "volume": 427117.11, "close_time": 1771639199999, "quote_volume": 290311.53421, "trades": 1877, "taker_buy_base": 226709.76, "taker_buy_quote": 154103.00598 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.69, "high": 0.71, "low": 0.684, "close": 0.701, "volume": 792838.89, "close_time": 1771642799999, "quote_volume": 552240.8193, "trades": 3428, "taker_buy_base": 414069.42, "taker_buy_quote": 288922.66099 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.7, "high": 0.754, "low": 0.697, "close": 0.737, "volume": 1600208.69, "close_time": 1771646399999, "quote_volume": 1168944.32289, "trades": 8108, "taker_buy_base": 785656.77, "taker_buy_quote": 574021.17027 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.736, "high": 0.736, "low": 0.701, "close": 0.711, "volume": 784440.86, "close_time": 1771649999999, "quote_volume": 563433.75671, "trades": 2866, "taker_buy_base": 336931.21, "taker_buy_quote": 241635.85964 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.711, "high": 0.72, "low": 0.701, "close": 0.706, "volume": 330740.38, "close_time": 1771653599999, "quote_volume": 234722.93727, "trades": 1265, "taker_buy_base": 146317.2, "taker_buy_quote": 103934.90846 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.706, "high": 0.709, "low": 0.691, "close": 0.696, "volume": 359862.05, "close_time": 1771657199999, "quote_volume": 250811.86734, "trades": 1503, "taker_buy_base": 143984.23, "taker_buy_quote": 100356.51673 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.697, "high": 0.71, "low": 0.696, "close": 0.708, "volume": 209789.24, "close_time": 1771660799999, "quote_volume": 147329.25037, "trades": 1258, "taker_buy_base": 91735.07, "taker_buy_quote": 64418.59662 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.708, "high": 0.712, "low": 0.697, "close": 0.698, "volume": 666279.37, "close_time": 1771664399999, "quote_volume": 469841.96863, "trades": 2136, "taker_buy_base": 207172.64, "taker_buy_quote": 146094.12122 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.698, "high": 0.699, "low": 0.689, "close": 0.692, "volume": 427665.66, "close_time": 1771667999999, "quote_volume": 297124.52579, "trades": 1549, "taker_buy_base": 230085.41, "taker_buy_quote": 159993.89956 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.692, "high": 0.693, "low": 0.68, "close": 0.684, "volume": 379896.02, "close_time": 1771671599999, "quote_volume": 260235.04206, "trades": 1447, "taker_buy_base": 233311.37, "taker_buy_quote": 159895.56696 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.684, "high": 0.691, "low": 0.684, "close": 0.687, "volume": 167688.22, "close_time": 1771675199999, "quote_volume": 115119.7595, "trades": 849, "taker_buy_base": 91577.43, "taker_buy_quote": 62856.21505 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.687, "high": 0.689, "low": 0.675, "close": 0.676, "volume": 218908.06, "close_time": 1771678799999, "quote_volume": 149013.28399, "trades": 737, "taker_buy_base": 83475.32, "taker_buy_quote": 56921.97083 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.677, "high": 0.685, "low": 0.673, "close": 0.681, "volume": 229366.29, "close_time": 1771682399999, "quote_volume": 155748.37877, "trades": 814, "taker_buy_base": 118082.49, "taker_buy_quote": 80206.5133 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.681, "high": 0.684, "low": 0.679, "close": 0.683, "volume": 131598.72, "close_time": 1771685999999, "quote_volume": 89680.01041, "trades": 595, "taker_buy_base": 75093.61, "taker_buy_quote": 51176.32956 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.683, "high": 0.686, "low": 0.678, "close": 0.68, "volume": 170715.82, "close_time": 1771689599999, "quote_volume": 116243.81238, "trades": 772, "taker_buy_base": 94588.75, "taker_buy_quote": 64425.01705 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.679, "high": 0.683, "low": 0.676, "close": 0.68, "volume": 118548.22, "close_time": 1771693199999, "quote_volume": 80541.40291, "trades": 494, "taker_buy_base": 68777.28, "taker_buy_quote": 46733.88003 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.679, "high": 0.687, "low": 0.678, "close": 0.683, "volume": 82544.62, "close_time": 1771696799999, "quote_volume": 56448.40355, "trades": 479, "taker_buy_base": 45873.15, "taker_buy_quote": 31369.63535 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.684, "high": 0.691, "low": 0.683, "close": 0.687, "volume": 180461.5, "close_time": 1771700399999, "quote_volume": 124018.08892, "trades": 722, "taker_buy_base": 96605.23, "taker_buy_quote": 66412.46497 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.685, "volume": 81146.91, "close_time": 1771703999999, "quote_volume": 55774.92672, "trades": 336, "taker_buy_base": 41357.21, "taker_buy_quote": 28416.45499 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.685, "high": 0.694, "low": 0.683, "close": 0.69, "volume": 201770.41, "close_time": 1771707599999, "quote_volume": 139393.1541, "trades": 932, "taker_buy_base": 120570.05, "taker_buy_quote": 83279.54743 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.69, "high": 0.695, "low": 0.685, "close": 0.688, "volume": 269601.69, "close_time": 1771711199999, "quote_volume": 186277.64733, "trades": 1282, "taker_buy_base": 175603.89, "taker_buy_quote": 121392.11407 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.688, "high": 0.694, "low": 0.687, "close": 0.694, "volume": 210413.88, "close_time": 1771714799999, "quote_volume": 145290.87066, "trades": 852, "taker_buy_base": 149084.47, "taker_buy_quote": 102990.26868 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.694, "high": 0.698, "low": 0.685, "close": 0.688, "volume": 357722.78, "close_time": 1771718399999, "quote_volume": 247455.33778, "trades": 1409, "taker_buy_base": 178334.12, "taker_buy_quote": 123406.40797 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.687, "high": 0.687, "low": 0.658, "close": 0.662, "volume": 312785.98, "close_time": 1771721999999, "quote_volume": 208613.10258, "trades": 1375, "taker_buy_base": 128204.08, "taker_buy_quote": 85474.83661 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.662, "high": 0.672, "low": 0.661, "close": 0.67, "volume": 246884.39, "close_time": 1771725599999, "quote_volume": 164727.50819, "trades": 944, "taker_buy_base": 157510.11, "taker_buy_quote": 105125.02051 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.67, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 109996.32, "close_time": 1771729199999, "quote_volume": 73586.37943, "trades": 347, "taker_buy_base": 57851.49, "taker_buy_quote": 38735.53891 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.669, "high": 0.672, "low": 0.659, "close": 0.661, "volume": 95993.38, "close_time": 1771732799999, "quote_volume": 63768.10012, "trades": 382, "taker_buy_base": 45706.93, "taker_buy_quote": 30358.77305 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.661, "high": 0.663, "low": 0.657, "close": 0.657, "volume": 112262.75, "close_time": 1771736399999, "quote_volume": 74064.35878, "trades": 423, "taker_buy_base": 45573.76, "taker_buy_quote": 30069.38727 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.658, "high": 0.66, "low": 0.652, "close": 0.653, "volume": 107561.49, "close_time": 1771739999999, "quote_volume": 70552.74293, "trades": 445, "taker_buy_base": 56245.44, "taker_buy_quote": 36917.52139 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.654, "high": 0.655, "low": 0.651, "close": 0.653, "volume": 82752.98, "close_time": 1771743599999, "quote_volume": 54066.27543, "trades": 381, "taker_buy_base": 44183.6, "taker_buy_quote": 28878.56042 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.654, "high": 0.656, "low": 0.652, "close": 0.655, "volume": 76668.3, "close_time": 1771747199999, "quote_volume": 50184.29651, "trades": 297, "taker_buy_base": 34382.39, "taker_buy_quote": 22509.93213 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.655, "high": 0.656, "low": 0.64, "close": 0.643, "volume": 154342.7, "close_time": 1771750799999, "quote_volume": 99700.32116, "trades": 538, "taker_buy_base": 49848.08, "taker_buy_quote": 32188.42134 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.642, "high": 0.649, "low": 0.641, "close": 0.648, "volume": 86404.81, "close_time": 1771754399999, "quote_volume": 55774.99064, "trades": 331, "taker_buy_base": 44999.92, "taker_buy_quote": 29056.74564 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.649, "high": 0.649, "low": 0.644, "close": 0.647, "volume": 139030.47, "close_time": 1771757999999, "quote_volume": 90004.76231, "trades": 413, "taker_buy_base": 73505.84, "taker_buy_quote": 47587.33171 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.647, "high": 0.648, "low": 0.642, "close": 0.644, "volume": 102712.15, "close_time": 1771761599999, "quote_volume": 66098.14013, "trades": 363, "taker_buy_base": 48156.3, "taker_buy_quote": 30980.47027 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.644, "high": 0.645, "low": 0.637, "close": 0.639, "volume": 268541.43, "close_time": 1771765199999, "quote_volume": 171687.79555, "trades": 795, "taker_buy_base": 128724.52, "taker_buy_quote": 82336.73499 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.638, "high": 0.638, "low": 0.633, "close": 0.634, "volume": 128614.31, "close_time": 1771768799999, "quote_volume": 81658.12249, "trades": 423, "taker_buy_base": 66373.76, "taker_buy_quote": 42135.54108 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.635, "high": 0.636, "low": 0.629, "close": 0.63, "volume": 262894.97, "close_time": 1771772399999, "quote_volume": 166219.3741, "trades": 795, "taker_buy_base": 176891.29, "taker_buy_quote": 111855.6497 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.63, "high": 0.635, "low": 0.626, "close": 0.635, "volume": 149594.2, "close_time": 1771775999999, "quote_volume": 94203.9199, "trades": 482, "taker_buy_base": 79776.98, "taker_buy_quote": 50247.56483 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.636, "volume": 83883.18, "close_time": 1771779599999, "quote_volume": 53255.29431, "trades": 298, "taker_buy_base": 39500.92, "taker_buy_quote": 25077.54638 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.636, "high": 0.636, "low": 0.633, "close": 0.635, "volume": 56483.94, "close_time": 1771783199999, "quote_volume": 35856.96532, "trades": 201, "taker_buy_base": 32643.82, "taker_buy_quote": 20723.64171 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.635, "high": 0.635, "low": 0.629, "close": 0.634, "volume": 143558.63, "close_time": 1771786799999, "quote_volume": 90694.09105, "trades": 366, "taker_buy_base": 50241.12, "taker_buy_quote": 31748.46403 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.634, "high": 0.637, "low": 0.632, "close": 0.635, "volume": 48407.09, "close_time": 1771790399999, "quote_volume": 30736.88253, "trades": 231, "taker_buy_base": 38465.35, "taker_buy_quote": 24429.47802 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.634, "high": 0.64, "low": 0.634, "close": 0.638, "volume": 82867.34, "close_time": 1771793999999, "quote_volume": 52809.93913, "trades": 365, "taker_buy_base": 44250.12, "taker_buy_quote": 28202.68458 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.638, "high": 0.64, "low": 0.635, "close": 0.64, "volume": 91898.48, "close_time": 1771797599999, "quote_volume": 58649.23849, "trades": 333, "taker_buy_base": 65765.14, "taker_buy_quote": 41985.57735 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.64, "high": 0.646, "low": 0.64, "close": 0.643, "volume": 82969.28, "close_time": 1771801199999, "quote_volume": 53266.2325, "trades": 828, "taker_buy_base": 45350.68, "taker_buy_quote": 29122.36184 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.644, "high": 0.646, "low": 0.64, "close": 0.644, "volume": 90189.02, "close_time": 1771804799999, "quote_volume": 58006.5198, "trades": 295, "taker_buy_base": 52893.14, "taker_buy_quote": 34033.27131 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.644, "high": 0.654, "low": 0.624, "close": 0.625, "volume": 399673.76, "close_time": 1771808399999, "quote_volume": 256507.14339, "trades": 1323, "taker_buy_base": 220017.01, "taker_buy_quote": 141488.82491 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.625, "high": 0.625, "low": 0.602, "close": 0.614, "volume": 486119.04, "close_time": 1771811999999, "quote_volume": 297802.43796, "trades": 2305, "taker_buy_base": 229220.51, "taker_buy_quote": 140454.40113 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.613, "high": 0.616, "low": 0.61, "close": 0.615, "volume": 106221.98, "close_time": 1771815599999, "quote_volume": 65110.00012, "trades": 390, "taker_buy_base": 49853.51, "taker_buy_quote": 30569.10845 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.615, "high": 0.62, "low": 0.611, "close": 0.612, "volume": 112514.89, "close_time": 1771819199999, "quote_volume": 69161.20894, "trades": 429, "taker_buy_base": 42931.97, "taker_buy_quote": 26410.89288 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.613, "high": 0.615, "low": 0.607, "close": 0.609, "volume": 141598.6, "close_time": 1771822799999, "quote_volume": 86370.5901, "trades": 414, "taker_buy_base": 56029.09, "taker_buy_quote": 34188.69528 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.61, "high": 0.62, "low": 0.61, "close": 0.619, "volume": 92509.26, "close_time": 1771826399999, "quote_volume": 57051.36363, "trades": 274, "taker_buy_base": 53049.62, "taker_buy_quote": 32687.48184 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.618, "high": 0.631, "low": 0.617, "close": 0.63, "volume": 90341.56, "close_time": 1771829999999, "quote_volume": 56455.14867, "trades": 303, "taker_buy_base": 51253.38, "taker_buy_quote": 32008.76089 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.629, "high": 0.644, "low": 0.628, "close": 0.642, "volume": 215076.31, "close_time": 1771833599999, "quote_volume": 136440.41998, "trades": 651, "taker_buy_base": 132948.93, "taker_buy_quote": 84314.74551 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.642, "high": 0.653, "low": 0.639, "close": 0.65, "volume": 389118.73, "close_time": 1771837199999, "quote_volume": 252118.66579, "trades": 1179, "taker_buy_base": 182882.5, "taker_buy_quote": 118483.35203 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.65, "high": 0.665, "low": 0.65, "close": 0.662, "volume": 413360.33, "close_time": 1771840799999, "quote_volume": 272725.77777, "trades": 1532, "taker_buy_base": 231752.08, "taker_buy_quote": 152914.9331 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.663, "high": 0.672, "low": 0.661, "close": 0.662, "volume": 281283.62, "close_time": 1771844399999, "quote_volume": 187745.81882, "trades": 1077, "taker_buy_base": 144162.93, "taker_buy_quote": 96273.10982 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.663, "high": 0.664, "low": 0.651, "close": 0.653, "volume": 152006.7, "close_time": 1771847999999, "quote_volume": 99749.28735, "trades": 652, "taker_buy_base": 68940.45, "taker_buy_quote": 45250.15258 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.653, "high": 0.654, "low": 0.647, "close": 0.647, "volume": 189217.89, "close_time": 1771851599999, "quote_volume": 122974.76479, "trades": 529, "taker_buy_base": 78059.06, "taker_buy_quote": 50748.30935 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.647, "high": 0.648, "low": 0.638, "close": 0.639, "volume": 97501.54, "close_time": 1771855199999, "quote_volume": 62643.5623, "trades": 410, "taker_buy_base": 43227.55, "taker_buy_quote": 27772.74824 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.639, "high": 0.645, "low": 0.631, "close": 0.643, "volume": 265780.89, "close_time": 1771858799999, "quote_volume": 169682.73347, "trades": 899, "taker_buy_base": 133439.3, "taker_buy_quote": 85190.90251 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.643, "high": 0.644, "low": 0.636, "close": 0.636, "volume": 115239.76, "close_time": 1771862399999, "quote_volume": 73784.98334, "trades": 481, "taker_buy_base": 55539.88, "taker_buy_quote": 35573.56896 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.637, "high": 0.641, "low": 0.629, "close": 0.633, "volume": 209829.86, "close_time": 1771865999999, "quote_volume": 133352.45748, "trades": 672, "taker_buy_base": 108474.54, "taker_buy_quote": 68952.74696 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.634, "high": 0.634, "low": 0.617, "close": 0.624, "volume": 133680.38, "close_time": 1771869599999, "quote_volume": 83438.73825, "trades": 452, "taker_buy_base": 57814.37, "taker_buy_quote": 36040.41493 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.625, "high": 0.629, "low": 0.622, "close": 0.623, "volume": 134373.08, "close_time": 1771873199999, "quote_volume": 84086.86681, "trades": 477, "taker_buy_base": 56605.87, "taker_buy_quote": 35442.53751 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.624, "high": 0.625, "low": 0.617, "close": 0.618, "volume": 53217.28, "close_time": 1771876799999, "quote_volume": 33019.65645, "trades": 183, "taker_buy_base": 22171.03, "taker_buy_quote": 13748.24921 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.618, "high": 0.618, "low": 0.611, "close": 0.615, "volume": 94597.36, "close_time": 1771880399999, "quote_volume": 58197.55368, "trades": 289, "taker_buy_base": 43986.12, "taker_buy_quote": 27060.73834 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.616, "high": 0.622, "low": 0.615, "close": 0.62, "volume": 186475.7, "close_time": 1771883999999, "quote_volume": 115301.38923, "trades": 572, "taker_buy_base": 83950.86, "taker_buy_quote": 51894.5986 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.621, "high": 0.631, "low": 0.621, "close": 0.624, "volume": 112849.89, "close_time": 1771887599999, "quote_volume": 70596.04163, "trades": 400, "taker_buy_base": 60912.72, "taker_buy_quote": 38113.69808 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.624, "high": 0.629, "low": 0.624, "close": 0.626, "volume": 51182.02, "close_time": 1771891199999, "quote_volume": 32064.45657, "trades": 178, "taker_buy_base": 28464.4, "taker_buy_quote": 17825.70609 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.626, "high": 0.632, "low": 0.623, "close": 0.63, "volume": 111797.96, "close_time": 1771894799999, "quote_volume": 70081.71912, "trades": 647, "taker_buy_base": 56329.73, "taker_buy_quote": 35324.36102 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.629, "high": 0.632, "low": 0.613, "close": 0.626, "volume": 336807.51, "close_time": 1771898399999, "quote_volume": 210924.39844, "trades": 1145, "taker_buy_base": 174179.4, "taker_buy_quote": 109249.33904 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.626, "high": 0.626, "low": 0.617, "close": 0.619, "volume": 131686.7, "close_time": 1771901999999, "quote_volume": 81804.03804, "trades": 407, "taker_buy_base": 56088.37, "taker_buy_quote": 34876.51381 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.619, "high": 0.62, "low": 0.611, "close": 0.614, "volume": 140044.63, "close_time": 1771905599999, "quote_volume": 86075.55908, "trades": 432, "taker_buy_base": 64529.42, "taker_buy_quote": 39692.76247 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.614, "high": 0.621, "low": 0.611, "close": 0.617, "volume": 151437.66, "close_time": 1771909199999, "quote_volume": 93295.18937, "trades": 580, "taker_buy_base": 77950.06, "taker_buy_quote": 48036.19823 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.616, "high": 0.621, "low": 0.611, "close": 0.619, "volume": 139064.38, "close_time": 1771912799999, "quote_volume": 85630.34241, "trades": 390, "taker_buy_base": 74309.83, "taker_buy_quote": 45775.09527 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.619, "high": 0.624, "low": 0.614, "close": 0.616, "volume": 178494.49, "close_time": 1771916399999, "quote_volume": 110588.98579, "trades": 509, "taker_buy_base": 84080.56, "taker_buy_quote": 52055.80476 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.617, "high": 0.627, "low": 0.614, "close": 0.623, "volume": 264222.1, "close_time": 1771919999999, "quote_volume": 164040.53234, "trades": 800, "taker_buy_base": 140144.67, "taker_buy_quote": 86997.16896 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.624, "high": 0.626, "low": 0.617, "close": 0.622, "volume": 148783.9, "close_time": 1771923599999, "quote_volume": 92500.54807, "trades": 492, "taker_buy_base": 73633.88, "taker_buy_quote": 45768.50218 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.623, "high": 0.625, "low": 0.619, "close": 0.622, "volume": 92945.41, "close_time": 1771927199999, "quote_volume": 57804.39394, "trades": 482, "taker_buy_base": 46869.52, "taker_buy_quote": 29163.47935 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.623, "high": 0.623, "low": 0.617, "close": 0.618, "volume": 115130.98, "close_time": 1771930799999, "quote_volume": 71386.19206, "trades": 531, "taker_buy_base": 52980.63, "taker_buy_quote": 32858.19014 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.619, "high": 0.62, "low": 0.615, "close": 0.617, "volume": 72000.08, "close_time": 1771934399999, "quote_volume": 44439.13304, "trades": 272, "taker_buy_base": 37656.55, "taker_buy_quote": 23244.09124 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.617, "high": 0.62, "low": 0.615, "close": 0.617, "volume": 138747.79, "close_time": 1771937999999, "quote_volume": 85642.13161, "trades": 342, "taker_buy_base": 71798.84, "taker_buy_quote": 44333.21947 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.618, "high": 0.622, "low": 0.613, "close": 0.62, "volume": 115841.45, "close_time": 1771941599999, "quote_volume": 71535.56646, "trades": 426, "taker_buy_base": 56476.54, "taker_buy_quote": 34869.96145 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.62, "high": 0.629, "low": 0.615, "close": 0.626, "volume": 168658.25, "close_time": 1771945199999, "quote_volume": 104517.02189, "trades": 994, "taker_buy_base": 84349.57, "taker_buy_quote": 52270.8401 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.627, "high": 0.644, "low": 0.627, "close": 0.639, "volume": 273192.55, "close_time": 1771948799999, "quote_volume": 174039.15453, "trades": 1337, "taker_buy_base": 150754.37, "taker_buy_quote": 95915.06013 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.639, "high": 0.643, "low": 0.632, "close": 0.643, "volume": 241598.45, "close_time": 1771952399999, "quote_volume": 153950.37531, "trades": 806, "taker_buy_base": 125142.52, "taker_buy_quote": 79794.51526 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.642, "high": 0.646, "low": 0.637, "close": 0.639, "volume": 232977.93, "close_time": 1771955999999, "quote_volume": 149163.5099, "trades": 659, "taker_buy_base": 122019.73, "taker_buy_quote": 78127.39462 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.639, "high": 0.64, "low": 0.632, "close": 0.636, "volume": 95338.9, "close_time": 1771959599999, "quote_volume": 60638.14415, "trades": 359, "taker_buy_base": 42290.7, "taker_buy_quote": 26909.13021 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.637, "high": 0.641, "low": 0.631, "close": 0.637, "volume": 120641.28, "close_time": 1771963199999, "quote_volume": 76771.82787, "trades": 688, "taker_buy_base": 61150.39, "taker_buy_quote": 38877.08615 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.638, "high": 0.639, "low": 0.631, "close": 0.632, "volume": 80745.52, "close_time": 1771966799999, "quote_volume": 51248.54362, "trades": 298, "taker_buy_base": 38822.86, "taker_buy_quote": 24652.77566 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.632, "high": 0.635, "low": 0.627, "close": 0.634, "volume": 178039.79, "close_time": 1771970399999, "quote_volume": 112370.42528, "trades": 516, "taker_buy_base": 82717.16, "taker_buy_quote": 52230.48091 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.634, "high": 0.651, "low": 0.634, "close": 0.646, "volume": 159152.56, "close_time": 1771973999999, "quote_volume": 102423.97882, "trades": 527, "taker_buy_base": 69528.65, "taker_buy_quote": 44741.32855 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.646, "high": 0.653, "low": 0.64, "close": 0.648, "volume": 188666.57, "close_time": 1771977599999, "quote_volume": 122216.38466, "trades": 780, "taker_buy_base": 85554.23, "taker_buy_quote": 55392.97091 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.646, "high": 0.654, "low": 0.643, "close": 0.65, "volume": 192576.84, "close_time": 1771981199999, "quote_volume": 125024.92294, "trades": 820, "taker_buy_base": 77765.79, "taker_buy_quote": 50503.41624 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.65, "high": 0.669, "low": 0.65, "close": 0.66, "volume": 277839.81, "close_time": 1771984799999, "quote_volume": 184051.92325, "trades": 1123, "taker_buy_base": 149022.82, "taker_buy_quote": 98731.94258 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.661, "high": 0.667, "low": 0.66, "close": 0.661, "volume": 155703.51, "close_time": 1771988399999, "quote_volume": 103179.08132, "trades": 488, "taker_buy_base": 87423.13, "taker_buy_quote": 57954.52612 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.66, "high": 0.66, "low": 0.65, "close": 0.652, "volume": 191153.4, "close_time": 1771991999999, "quote_volume": 124844.39694, "trades": 700, "taker_buy_base": 91174.11, "taker_buy_quote": 59560.92274 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.651, "high": 0.658, "low": 0.651, "close": 0.656, "volume": 111675.2, "close_time": 1771995599999, "quote_volume": 73161.65321, "trades": 588, "taker_buy_base": 54531.07, "taker_buy_quote": 35734.06985 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.657, "high": 0.658, "low": 0.644, "close": 0.646, "volume": 176607.97, "close_time": 1771999199999, "quote_volume": 114781.35936, "trades": 747, "taker_buy_base": 79233.19, "taker_buy_quote": 51562.00744 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.646, "high": 0.65, "low": 0.645, "close": 0.647, "volume": 97467.41, "close_time": 1772002799999, "quote_volume": 63132.48055, "trades": 570, "taker_buy_base": 51958.5, "taker_buy_quote": 33666.83031 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.647, "high": 0.653, "low": 0.644, "close": 0.652, "volume": 210203.68, "close_time": 1772006399999, "quote_volume": 136333.54987, "trades": 717, "taker_buy_base": 124109.88, "taker_buy_quote": 80497.22763 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.651, "high": 0.654, "low": 0.646, "close": 0.648, "volume": 103762.2, "close_time": 1772009999999, "quote_volume": 67294.44085, "trades": 428, "taker_buy_base": 60548.07, "taker_buy_quote": 39261.47896 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.647, "high": 0.652, "low": 0.647, "close": 0.649, "volume": 55135.3, "close_time": 1772013599999, "quote_volume": 35774.74788, "trades": 323, "taker_buy_base": 23369.72, "taker_buy_quote": 15166.94918 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.65, "high": 0.658, "low": 0.65, "close": 0.654, "volume": 218690.36, "close_time": 1772017199999, "quote_volume": 143002.70344, "trades": 695, "taker_buy_base": 99102.21, "taker_buy_quote": 64790.20842 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.654, "high": 0.661, "low": 0.652, "close": 0.66, "volume": 180223.04, "close_time": 1772020799999, "quote_volume": 118374.46076, "trades": 532, "taker_buy_base": 84713.95, "taker_buy_quote": 55652.72654 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.66, "high": 0.661, "low": 0.647, "close": 0.651, "volume": 247481.15, "close_time": 1772024399999, "quote_volume": 162094.70934, "trades": 945, "taker_buy_base": 127080.31, "taker_buy_quote": 83245.6603 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.65, "high": 0.658, "low": 0.65, "close": 0.654, "volume": 266630.42, "close_time": 1772027999999, "quote_volume": 174393.03127, "trades": 664, "taker_buy_base": 149005.7, "taker_buy_quote": 97470.33207 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.654, "high": 0.66, "low": 0.649, "close": 0.659, "volume": 306244.77, "close_time": 1772031599999, "quote_volume": 200316.62363, "trades": 2664, "taker_buy_base": 195152.35, "taker_buy_quote": 127592.52517 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.659, "high": 0.662, "low": 0.652, "close": 0.657, "volume": 348390.31, "close_time": 1772035199999, "quote_volume": 229411.32462, "trades": 1782, "taker_buy_base": 220443.7, "taker_buy_quote": 145186.7219 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.657, "high": 0.671, "low": 0.655, "close": 0.668, "volume": 358589.45, "close_time": 1772038799999, "quote_volume": 237233.60579, "trades": 1359, "taker_buy_base": 199273.38, "taker_buy_quote": 131668.35828 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.668, "high": 0.674, "low": 0.66, "close": 0.664, "volume": 227035.07, "close_time": 1772042399999, "quote_volume": 151124.64312, "trades": 1442, "taker_buy_base": 128363.45, "taker_buy_quote": 85522.15951 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.664, "high": 0.672, "low": 0.661, "close": 0.663, "volume": 224141.55, "close_time": 1772045999999, "quote_volume": 149084.89301, "trades": 1107, "taker_buy_base": 115939.58, "taker_buy_quote": 77148.21444 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.663, "high": 0.664, "low": 0.656, "close": 0.663, "volume": 217340.52, "close_time": 1772049599999, "quote_volume": 143274.89771, "trades": 883, "taker_buy_base": 97530.24, "taker_buy_quote": 64336.92783 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.663, "high": 0.666, "low": 0.658, "close": 0.661, "volume": 152105.52, "close_time": 1772053199999, "quote_volume": 100622.91907, "trades": 437, "taker_buy_base": 88377.36, "taker_buy_quote": 58445.50954 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.662, "high": 0.667, "low": 0.656, "close": 0.663, "volume": 255088.19, "close_time": 1772056799999, "quote_volume": 168556.69573, "trades": 1325, "taker_buy_base": 123873.77, "taker_buy_quote": 81851.18296 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.663, "high": 0.678, "low": 0.663, "close": 0.669, "volume": 324015.78, "close_time": 1772060399999, "quote_volume": 217549.52709, "trades": 1985, "taker_buy_base": 164093.16, "taker_buy_quote": 110196.56605 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.67, "high": 0.672, "low": 0.65, "close": 0.662, "volume": 329512.58, "close_time": 1772063999999, "quote_volume": 216863.86456, "trades": 1959, "taker_buy_base": 137687.8, "taker_buy_quote": 90582.93374 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.662, "high": 0.671, "low": 0.657, "close": 0.669, "volume": 298764.07, "close_time": 1772067599999, "quote_volume": 198615.20455, "trades": 952, "taker_buy_base": 162257.75, "taker_buy_quote": 107847.82457 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.67, "high": 0.67, "low": 0.66, "close": 0.663, "volume": 222123.62, "close_time": 1772071199999, "quote_volume": 147453.69947, "trades": 992, "taker_buy_base": 103030.29, "taker_buy_quote": 68403.75393 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.663, "high": 0.663, "low": 0.653, "close": 0.661, "volume": 234512.69, "close_time": 1772074799999, "quote_volume": 154211.7157, "trades": 705, "taker_buy_base": 116082.61, "taker_buy_quote": 76303.97275 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.66, "high": 0.66, "low": 0.656, "close": 0.656, "volume": 69731.4, "close_time": 1772078399999, "quote_volume": 45846.82536, "trades": 255, "taker_buy_base": 37308.36, "taker_buy_quote": 24530.71149 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.656, "high": 0.659, "low": 0.653, "close": 0.655, "volume": 122479.12, "close_time": 1772081999999, "quote_volume": 80379.93756, "trades": 511, "taker_buy_base": 49021.87, "taker_buy_quote": 32181.34882 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.654, "high": 0.654, "low": 0.643, "close": 0.646, "volume": 237965.12, "close_time": 1772085599999, "quote_volume": 154064.6245, "trades": 735, "taker_buy_base": 114196.34, "taker_buy_quote": 73897.82453 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.646, "high": 0.65, "low": 0.644, "close": 0.647, "volume": 170429.3, "close_time": 1772089199999, "quote_volume": 110153.38616, "trades": 510, "taker_buy_base": 83659.83, "taker_buy_quote": 54085.19743 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.647, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 117820.01, "close_time": 1772092799999, "quote_volume": 76332.06994, "trades": 356, "taker_buy_base": 55682.05, "taker_buy_quote": 36072.43407 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.649, "high": 0.656, "low": 0.649, "close": 0.652, "volume": 146716.14, "close_time": 1772096399999, "quote_volume": 95798.47983, "trades": 591, "taker_buy_base": 77452.42, "taker_buy_quote": 50559.33404 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.651, "high": 0.659, "low": 0.648, "close": 0.658, "volume": 172274.98, "close_time": 1772099999999, "quote_volume": 112615.94012, "trades": 721, "taker_buy_base": 101702.98, "taker_buy_quote": 66475.83866 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.658, "high": 0.661, "low": 0.655, "close": 0.656, "volume": 118354.78, "close_time": 1772103599999, "quote_volume": 77864.63215, "trades": 355, "taker_buy_base": 58005.47, "taker_buy_quote": 38148.88793 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.655, "high": 0.658, "low": 0.652, "close": 0.655, "volume": 94056.03, "close_time": 1772107199999, "quote_volume": 61603.75504, "trades": 354, "taker_buy_base": 46261.27, "taker_buy_quote": 30299.28351 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.655, "high": 0.664, "low": 0.654, "close": 0.658, "volume": 110760.21, "close_time": 1772110799999, "quote_volume": 72886.84789, "trades": 540, "taker_buy_base": 58878.07, "taker_buy_quote": 38749.70862 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.658, "high": 0.658, "low": 0.652, "close": 0.652, "volume": 74420.29, "close_time": 1772114399999, "quote_volume": 48783.59992, "trades": 279, "taker_buy_base": 29017.91, "taker_buy_quote": 19027.71852 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.653, "high": 0.662, "low": 0.651, "close": 0.656, "volume": 151864.33, "close_time": 1772117999999, "quote_volume": 99717.27878, "trades": 758, "taker_buy_base": 92177.26, "taker_buy_quote": 60593.72094 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.656, "high": 0.659, "low": 0.647, "close": 0.654, "volume": 275666.91, "close_time": 1772121599999, "quote_volume": 179928.45727, "trades": 1173, "taker_buy_base": 90608.56, "taker_buy_quote": 59178.65596 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.655, "high": 0.655, "low": 0.631, "close": 0.634, "volume": 329995.84, "close_time": 1772125199999, "quote_volume": 211703.19771, "trades": 1426, "taker_buy_base": 123833.26, "taker_buy_quote": 79477.39973 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.634, "high": 0.641, "low": 0.634, "close": 0.641, "volume": 84761.32, "close_time": 1772128799999, "quote_volume": 54110.4659, "trades": 609, "taker_buy_base": 39342.27, "taker_buy_quote": 25128.91674 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.641, "high": 0.658, "low": 0.639, "close": 0.655, "volume": 250170.51, "close_time": 1772132399999, "quote_volume": 162525.9294, "trades": 1112, "taker_buy_base": 170177.29, "taker_buy_quote": 110554.73618 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.655, "high": 0.664, "low": 0.654, "close": 0.656, "volume": 236627.57, "close_time": 1772135999999, "quote_volume": 155782.7142, "trades": 1571, "taker_buy_base": 145689.34, "taker_buy_quote": 95955.1158 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.655, "high": 0.658, "low": 0.653, "close": 0.655, "volume": 106488.5, "close_time": 1772139599999, "quote_volume": 69749.77484, "trades": 520, "taker_buy_base": 52109.7, "taker_buy_quote": 34133.78823 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.654, "high": 0.658, "low": 0.652, "close": 0.658, "volume": 161139.93, "close_time": 1772143199999, "quote_volume": 105428.63947, "trades": 968, "taker_buy_base": 70241.49, "taker_buy_quote": 45992.15391 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.659, "high": 0.662, "low": 0.652, "close": 0.654, "volume": 124196.99, "close_time": 1772146799999, "quote_volume": 81530.59013, "trades": 368, "taker_buy_base": 65397.44, "taker_buy_quote": 42963.92084 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.654, "high": 0.655, "low": 0.651, "close": 0.653, "volume": 35740.9, "close_time": 1772150399999, "quote_volume": 23341.03645, "trades": 241, "taker_buy_base": 24669.85, "taker_buy_quote": 16110.31101 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.653, "high": 0.668, "low": 0.648, "close": 0.666, "volume": 523933.33, "close_time": 1772153999999, "quote_volume": 344897.04928, "trades": 2913, "taker_buy_base": 300076.91, "taker_buy_quote": 197599.26345 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.666, "high": 0.667, "low": 0.657, "close": 0.662, "volume": 190773.72, "close_time": 1772157599999, "quote_volume": 126329.4675, "trades": 653, "taker_buy_base": 124278.56, "taker_buy_quote": 82295.87948 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.663, "high": 0.673, "low": 0.661, "close": 0.671, "volume": 234108.37, "close_time": 1772161199999, "quote_volume": 156549.76024, "trades": 672, "taker_buy_base": 110406.13, "taker_buy_quote": 73804.22456 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.673, "high": 0.681, "low": 0.67, "close": 0.676, "volume": 136840.48, "close_time": 1772164799999, "quote_volume": 92117.04804, "trades": 551, "taker_buy_base": 74581.96, "taker_buy_quote": 50213.62006 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.676, "high": 0.69, "low": 0.672, "close": 0.678, "volume": 439661.06, "close_time": 1772168399999, "quote_volume": 299225.46581, "trades": 1256, "taker_buy_base": 223447.75, "taker_buy_quote": 152297.30901 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.679, "high": 0.682, "low": 0.676, "close": 0.68, "volume": 101920.56, "close_time": 1772171999999, "quote_volume": 69236.34457, "trades": 555, "taker_buy_base": 60129.03, "taker_buy_quote": 40845.44042 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.679, "high": 0.679, "low": 0.661, "close": 0.663, "volume": 307096.41, "close_time": 1772175599999, "quote_volume": 205673.31877, "trades": 1202, "taker_buy_base": 109211.48, "taker_buy_quote": 73140.33912 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.665, "volume": 100602.28, "close_time": 1772179199999, "quote_volume": 66605.42974, "trades": 482, "taker_buy_base": 45327.99, "taker_buy_quote": 30013.89422 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.665, "high": 0.668, "low": 0.662, "close": 0.665, "volume": 91374.87, "close_time": 1772182799999, "quote_volume": 60709.29036, "trades": 381, "taker_buy_base": 46083.88, "taker_buy_quote": 30621.68044 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.665, "high": 0.668, "low": 0.66, "close": 0.662, "volume": 100959.48, "close_time": 1772186399999, "quote_volume": 67020.26492, "trades": 396, "taker_buy_base": 46882.99, "taker_buy_quote": 31137.66503 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.662, "high": 0.664, "low": 0.652, "close": 0.659, "volume": 152684.05, "close_time": 1772189999999, "quote_volume": 100564.25801, "trades": 780, "taker_buy_base": 66027.58, "taker_buy_quote": 43483.68363 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.659, "high": 0.661, "low": 0.643, "close": 0.646, "volume": 294349.62, "close_time": 1772193599999, "quote_volume": 191927.20337, "trades": 969, "taker_buy_base": 131648.0, "taker_buy_quote": 85920.51719 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.645, "high": 0.646, "low": 0.639, "close": 0.641, "volume": 295326.26, "close_time": 1772197199999, "quote_volume": 189693.1138, "trades": 912, "taker_buy_base": 127802.61, "taker_buy_quote": 82117.1461 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.642, "high": 0.644, "low": 0.634, "close": 0.641, "volume": 166886.43, "close_time": 1772200799999, "quote_volume": 106641.47182, "trades": 1144, "taker_buy_base": 72040.5, "taker_buy_quote": 46050.98611 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.641, "high": 0.644, "low": 0.637, "close": 0.638, "volume": 163181.63, "close_time": 1772204399999, "quote_volume": 104529.87222, "trades": 857, "taker_buy_base": 69810.24, "taker_buy_quote": 44726.12335 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.638, "high": 0.642, "low": 0.636, "close": 0.637, "volume": 110679.85, "close_time": 1772207999999, "quote_volume": 70712.12313, "trades": 357, "taker_buy_base": 63049.06, "taker_buy_quote": 40282.87218 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.635, "volume": 209878.87, "close_time": 1772211599999, "quote_volume": 133733.40764, "trades": 555, "taker_buy_base": 140612.55, "taker_buy_quote": 89604.21381 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.636, "high": 0.637, "low": 0.625, "close": 0.634, "volume": 164976.56, "close_time": 1772215199999, "quote_volume": 103725.69528, "trades": 426, "taker_buy_base": 51021.73, "taker_buy_quote": 32133.4102 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.634, "high": 0.634, "low": 0.628, "close": 0.628, "volume": 111344.98, "close_time": 1772218799999, "quote_volume": 70227.51117, "trades": 632, "taker_buy_base": 60942.58, "taker_buy_quote": 38451.66081 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.628, "high": 0.628, "low": 0.623, "close": 0.626, "volume": 127938.4, "close_time": 1772222399999, "quote_volume": 79954.47647, "trades": 424, "taker_buy_base": 71242.91, "taker_buy_quote": 44539.42004 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.625, "high": 0.626, "low": 0.622, "close": 0.623, "volume": 79582.63, "close_time": 1772225999999, "quote_volume": 49630.6957, "trades": 288, "taker_buy_base": 45224.32, "taker_buy_quote": 28209.20929 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.622, "high": 0.628, "low": 0.622, "close": 0.627, "volume": 126888.53, "close_time": 1772229599999, "quote_volume": 79240.8532, "trades": 299, "taker_buy_base": 87306.72, "taker_buy_quote": 54520.3164 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.627, "high": 0.632, "low": 0.622, "close": 0.631, "volume": 77501.47, "close_time": 1772233199999, "quote_volume": 48681.16903, "trades": 278, "taker_buy_base": 40584.59, "taker_buy_quote": 25502.74963 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.631, "high": 0.643, "low": 0.631, "close": 0.636, "volume": 200368.53, "close_time": 1772236799999, "quote_volume": 127997.16648, "trades": 604, "taker_buy_base": 133396.75, "taker_buy_quote": 85218.53669 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.635, "high": 0.636, "low": 0.626, "close": 0.632, "volume": 161681.9, "close_time": 1772240399999, "quote_volume": 101896.80516, "trades": 645, "taker_buy_base": 73524.86, "taker_buy_quote": 46352.62639 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.632, "high": 0.632, "low": 0.623, "close": 0.625, "volume": 79866.1, "close_time": 1772243999999, "quote_volume": 50036.1146, "trades": 301, "taker_buy_base": 34827.37, "taker_buy_quote": 21824.11422 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.625, "high": 0.632, "low": 0.625, "close": 0.629, "volume": 94248.44, "close_time": 1772247599999, "quote_volume": 59298.66941, "trades": 356, "taker_buy_base": 59703.59, "taker_buy_quote": 37582.17203 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.628, "high": 0.631, "low": 0.627, "close": 0.628, "volume": 56080.83, "close_time": 1772251199999, "quote_volume": 35272.22464, "trades": 243, "taker_buy_base": 30728.57, "taker_buy_quote": 19331.72003 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.628, "high": 0.629, "low": 0.616, "close": 0.618, "volume": 103358.83, "close_time": 1772254799999, "quote_volume": 64262.30663, "trades": 353, "taker_buy_base": 61121.85, "taker_buy_quote": 37992.41053 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.619, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 47161.85, "close_time": 1772258399999, "quote_volume": 29212.29613, "trades": 207, "taker_buy_base": 29715.43, "taker_buy_quote": 18407.15518 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.62, "high": 0.671, "low": 0.607, "close": 0.609, "volume": 2050738.87, "close_time": 1772261999999, "quote_volume": 1321039.93056, "trades": 8375, "taker_buy_base": 1140992.81, "taker_buy_quote": 735981.78349 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.609, "high": 0.619, "low": 0.604, "close": 0.611, "volume": 483241.5, "close_time": 1772265599999, "quote_volume": 296098.70284, "trades": 1514, "taker_buy_base": 286569.63, "taker_buy_quote": 175558.69446 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.611, "high": 0.611, "low": 0.598, "close": 0.599, "volume": 401424.45, "close_time": 1772269199999, "quote_volume": 241738.69121, "trades": 1319, "taker_buy_base": 195716.76, "taker_buy_quote": 117938.57237 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.6, "high": 0.6, "low": 0.589, "close": 0.591, "volume": 339630.3, "close_time": 1772272799999, "quote_volume": 201832.50441, "trades": 878, "taker_buy_base": 113085.84, "taker_buy_quote": 67296.48005 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.591, "high": 0.595, "low": 0.586, "close": 0.593, "volume": 142994.49, "close_time": 1772276399999, "quote_volume": 84405.66347, "trades": 960, "taker_buy_base": 67079.09, "taker_buy_quote": 39626.32574 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.593, "high": 0.598, "low": 0.592, "close": 0.593, "volume": 160115.47, "close_time": 1772279999999, "quote_volume": 95332.11659, "trades": 472, "taker_buy_base": 80754.42, "taker_buy_quote": 48094.99518 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.593, "volume": 95084.98, "close_time": 1772283599999, "quote_volume": 56492.51665, "trades": 314, "taker_buy_base": 50269.67, "taker_buy_quote": 29870.90784 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.594, "high": 0.613, "low": 0.593, "close": 0.613, "volume": 217805.97, "close_time": 1772287199999, "quote_volume": 131641.72759, "trades": 978, "taker_buy_base": 126255.16, "taker_buy_quote": 76243.47568 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.613, "high": 0.622, "low": 0.61, "close": 0.612, "volume": 237275.8, "close_time": 1772290799999, "quote_volume": 146453.39373, "trades": 683, "taker_buy_base": 160811.96, "taker_buy_quote": 99330.36153 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.612, "high": 0.616, "low": 0.607, "close": 0.615, "volume": 57600.72, "close_time": 1772294399999, "quote_volume": 35280.42054, "trades": 227, "taker_buy_base": 34438.02, "taker_buy_quote": 21097.21535 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.615, "high": 0.62, "low": 0.612, "close": 0.62, "volume": 70173.36, "close_time": 1772297999999, "quote_volume": 43204.79701, "trades": 214, "taker_buy_base": 37526.31, "taker_buy_quote": 23094.78813 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.621, "high": 0.625, "low": 0.616, "close": 0.622, "volume": 99683.73, "close_time": 1772301599999, "quote_volume": 61713.27981, "trades": 272, "taker_buy_base": 54800.08, "taker_buy_quote": 33918.70233 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.622, "high": 0.635, "low": 0.621, "close": 0.632, "volume": 324939.45, "close_time": 1772305199999, "quote_volume": 204742.07522, "trades": 734, "taker_buy_base": 166476.68, "taker_buy_quote": 104964.97425 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.631, "high": 0.639, "low": 0.628, "close": 0.635, "volume": 153805.12, "close_time": 1772308799999, "quote_volume": 97333.09589, "trades": 445, "taker_buy_base": 67078.46, "taker_buy_quote": 42426.03416 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.635, "high": 0.642, "low": 0.632, "close": 0.64, "volume": 127521.18, "close_time": 1772312399999, "quote_volume": 81295.26625, "trades": 582, "taker_buy_base": 57234.04, "taker_buy_quote": 36475.24614 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.641, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 97203.63, "close_time": 1772315999999, "quote_volume": 61937.28662, "trades": 484, "taker_buy_base": 33313.15, "taker_buy_quote": 21220.53035 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.638, "high": 0.657, "low": 0.638, "close": 0.649, "volume": 214338.23, "close_time": 1772319599999, "quote_volume": 139051.83542, "trades": 1021, "taker_buy_base": 107854.04, "taker_buy_quote": 69983.04605 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.649, "high": 0.656, "low": 0.648, "close": 0.656, "volume": 332936.03, "close_time": 1772323199999, "quote_volume": 217499.7777, "trades": 1300, "taker_buy_base": 166854.57, "taker_buy_quote": 109035.25674 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.656, "high": 0.656, "low": 0.64, "close": 0.647, "volume": 317203.67, "close_time": 1772326799999, "quote_volume": 205162.67436, "trades": 898, "taker_buy_base": 142380.46, "taker_buy_quote": 92116.33927 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.646, "high": 0.664, "low": 0.642, "close": 0.662, "volume": 342676.76, "close_time": 1772330399999, "quote_volume": 222551.01513, "trades": 973, "taker_buy_base": 178393.04, "taker_buy_quote": 116043.81125 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.662, "high": 0.668, "low": 0.658, "close": 0.66, "volume": 276963.47, "close_time": 1772333999999, "quote_volume": 183523.44239, "trades": 2613, "taker_buy_base": 119362.64, "taker_buy_quote": 79107.77281 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.661, "high": 0.661, "low": 0.65, "close": 0.653, "volume": 146385.26, "close_time": 1772337599999, "quote_volume": 95751.11681, "trades": 568, "taker_buy_base": 56774.47, "taker_buy_quote": 37116.40324 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.653, "high": 0.653, "low": 0.643, "close": 0.649, "volume": 142371.84, "close_time": 1772341199999, "quote_volume": 92172.75385, "trades": 570, "taker_buy_base": 68869.74, "taker_buy_quote": 44569.46627 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.649, "high": 0.651, "low": 0.648, "close": 0.65, "volume": 44086.75, "close_time": 1772344799999, "quote_volume": 28641.3529, "trades": 174, "taker_buy_base": 25234.58, "taker_buy_quote": 16394.51381 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.65, "high": 0.65, "low": 0.642, "close": 0.647, "volume": 157397.63, "close_time": 1772348399999, "quote_volume": 101581.19091, "trades": 491, "taker_buy_base": 82091.84, "taker_buy_quote": 52949.36509 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.647, "high": 0.652, "low": 0.647, "close": 0.651, "volume": 59445.66, "close_time": 1772351999999, "quote_volume": 38649.21578, "trades": 254, "taker_buy_base": 23417.73, "taker_buy_quote": 15221.74004 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.652, "high": 0.658, "low": 0.646, "close": 0.648, "volume": 108424.73, "close_time": 1772355599999, "quote_volume": 70857.8957, "trades": 534, "taker_buy_base": 60254.57, "taker_buy_quote": 39347.16504 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.647, "high": 0.653, "low": 0.645, "close": 0.648, "volume": 92876.83, "close_time": 1772359199999, "quote_volume": 60206.71925, "trades": 377, "taker_buy_base": 58605.92, "taker_buy_quote": 37993.2354 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.648, "high": 0.649, "low": 0.643, "close": 0.645, "volume": 82646.95, "close_time": 1772362799999, "quote_volume": 53338.90536, "trades": 851, "taker_buy_base": 38816.3, "taker_buy_quote": 25056.16857 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.646, "high": 0.648, "low": 0.645, "close": 0.646, "volume": 63879.2, "close_time": 1772366399999, "quote_volume": 41279.22139, "trades": 417, "taker_buy_base": 27167.06, "taker_buy_quote": 17559.97965 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.646, "high": 0.648, "low": 0.638, "close": 0.64, "volume": 84647.85, "close_time": 1772369999999, "quote_volume": 54564.13118, "trades": 315, "taker_buy_base": 44184.16, "taker_buy_quote": 28487.67347 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.639, "high": 0.65, "low": 0.631, "close": 0.645, "volume": 446098.94, "close_time": 1772373599999, "quote_volume": 286159.24312, "trades": 4850, "taker_buy_base": 274107.49, "taker_buy_quote": 175914.57653 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.646, "high": 0.65, "low": 0.638, "close": 0.641, "volume": 242621.67, "close_time": 1772377199999, "quote_volume": 156358.12478, "trades": 1006, "taker_buy_base": 166387.64, "taker_buy_quote": 107261.09705 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.64, "high": 0.642, "low": 0.635, "close": 0.635, "volume": 71709.72, "close_time": 1772380799999, "quote_volume": 45898.78532, "trades": 284, "taker_buy_base": 30862.58, "taker_buy_quote": 19765.51925 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.636, "high": 0.64, "low": 0.626, "close": 0.63, "volume": 104340.28, "close_time": 1772384399999, "quote_volume": 66037.96722, "trades": 614, "taker_buy_base": 66103.79, "taker_buy_quote": 41814.03644 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.629, "high": 0.63, "low": 0.622, "close": 0.623, "volume": 107361.38, "close_time": 1772387999999, "quote_volume": 67148.75497, "trades": 446, "taker_buy_base": 48676.5, "taker_buy_quote": 30425.88459 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.623, "high": 0.632, "low": 0.623, "close": 0.628, "volume": 155005.61, "close_time": 1772391599999, "quote_volume": 97579.54522, "trades": 384, "taker_buy_base": 111908.19, "taker_buy_quote": 70448.86441 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.622, "volume": 152650.7, "close_time": 1772395199999, "quote_volume": 95571.92461, "trades": 665, "taker_buy_base": 34907.98, "taker_buy_quote": 21788.35555 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.623, "high": 0.623, "low": 0.612, "close": 0.613, "volume": 112803.05, "close_time": 1772398799999, "quote_volume": 69522.20164, "trades": 367, "taker_buy_base": 55536.34, "taker_buy_quote": 34207.81452 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.613, "high": 0.62, "low": 0.613, "close": 0.618, "volume": 132126.8, "close_time": 1772402399999, "quote_volume": 81384.86994, "trades": 241, "taker_buy_base": 91988.84, "taker_buy_quote": 56616.55 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.618, "high": 0.628, "low": 0.616, "close": 0.62, "volume": 105793.55, "close_time": 1772405999999, "quote_volume": 65716.20555, "trades": 400, "taker_buy_base": 52568.44, "taker_buy_quote": 32683.36368 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.619, "high": 0.628, "low": 0.618, "close": 0.622, "volume": 130294.04, "close_time": 1772409599999, "quote_volume": 81097.26718, "trades": 416, "taker_buy_base": 77644.0, "taker_buy_quote": 48355.1005 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.622, "high": 0.626, "low": 0.619, "close": 0.623, "volume": 108609.85, "close_time": 1772413199999, "quote_volume": 67600.81619, "trades": 364, "taker_buy_base": 58437.9, "taker_buy_quote": 36382.89643 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.623, "high": 0.627, "low": 0.621, "close": 0.621, "volume": 83788.21, "close_time": 1772416799999, "quote_volume": 52218.54433, "trades": 318, "taker_buy_base": 43130.27, "taker_buy_quote": 26870.09583 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.622, "high": 0.622, "low": 0.615, "close": 0.618, "volume": 115250.89, "close_time": 1772420399999, "quote_volume": 71139.18675, "trades": 361, "taker_buy_base": 56119.39, "taker_buy_quote": 34645.14892 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.617, "high": 0.622, "low": 0.616, "close": 0.621, "volume": 139188.75, "close_time": 1772423999999, "quote_volume": 85983.1903, "trades": 308, "taker_buy_base": 47000.56, "taker_buy_quote": 29117.36683 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.62, "high": 0.621, "low": 0.617, "close": 0.619, "volume": 86571.93, "close_time": 1772427599999, "quote_volume": 53621.91796, "trades": 286, "taker_buy_base": 46194.72, "taker_buy_quote": 28616.10111 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.62, "high": 0.624, "low": 0.617, "close": 0.621, "volume": 92282.48, "close_time": 1772431199999, "quote_volume": 57305.51229, "trades": 213, "taker_buy_base": 51701.98, "taker_buy_quote": 32105.88748 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.62, "high": 0.621, "low": 0.613, "close": 0.615, "volume": 139157.3, "close_time": 1772434799999, "quote_volume": 85740.25866, "trades": 307, "taker_buy_base": 67779.22, "taker_buy_quote": 41759.47001 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.615, "high": 0.617, "low": 0.609, "close": 0.616, "volume": 220835.82, "close_time": 1772438399999, "quote_volume": 135174.89537, "trades": 948, "taker_buy_base": 132997.99, "taker_buy_quote": 81338.81228 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.615, "high": 0.615, "low": 0.607, "close": 0.612, "volume": 202399.87, "close_time": 1772441999999, "quote_volume": 123466.4552, "trades": 505, "taker_buy_base": 109981.08, "taker_buy_quote": 67071.92093 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.612, "high": 0.617, "low": 0.611, "close": 0.614, "volume": 117518.71, "close_time": 1772445599999, "quote_volume": 72160.47772, "trades": 455, "taker_buy_base": 50728.39, "taker_buy_quote": 31149.99339 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.613, "high": 0.616, "low": 0.611, "close": 0.614, "volume": 90646.7, "close_time": 1772449199999, "quote_volume": 55662.36184, "trades": 257, "taker_buy_base": 41672.89, "taker_buy_quote": 25591.56402 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 75820.41, "close_time": 1772452799999, "quote_volume": 46496.69994, "trades": 265, "taker_buy_base": 41305.73, "taker_buy_quote": 25332.7203 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.613, "high": 0.613, "low": 0.609, "close": 0.61, "volume": 62859.87, "close_time": 1772456399999, "quote_volume": 38446.28712, "trades": 278, "taker_buy_base": 24807.65, "taker_buy_quote": 15175.31277 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.61, "high": 0.611, "low": 0.606, "close": 0.607, "volume": 156274.8, "close_time": 1772459999999, "quote_volume": 95071.7137, "trades": 545, "taker_buy_base": 67391.06, "taker_buy_quote": 41009.67269 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.607, "high": 0.631, "low": 0.606, "close": 0.625, "volume": 561321.85, "close_time": 1772463599999, "quote_volume": 347387.81252, "trades": 1143, "taker_buy_base": 284680.2, "taker_buy_quote": 175996.51563 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.626, "high": 0.634, "low": 0.624, "close": 0.628, "volume": 338972.81, "close_time": 1772467199999, "quote_volume": 213744.84521, "trades": 834, "taker_buy_base": 176408.17, "taker_buy_quote": 111209.95985 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.629, "high": 0.634, "low": 0.627, "close": 0.629, "volume": 264252.62, "close_time": 1772470799999, "quote_volume": 166811.85393, "trades": 574, "taker_buy_base": 131204.31, "taker_buy_quote": 82817.75713 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.629, "high": 0.632, "low": 0.626, "close": 0.631, "volume": 245793.63, "close_time": 1772474399999, "quote_volume": 154407.03878, "trades": 436, "taker_buy_base": 83269.46, "taker_buy_quote": 52394.41794 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.632, "high": 0.632, "low": 0.628, "close": 0.63, "volume": 183218.67, "close_time": 1772477999999, "quote_volume": 115514.00487, "trades": 396, "taker_buy_base": 96687.26, "taker_buy_quote": 60949.35768 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.63, "high": 0.638, "low": 0.628, "close": 0.633, "volume": 180550.89, "close_time": 1772481599999, "quote_volume": 114438.12502, "trades": 445, "taker_buy_base": 100903.63, "taker_buy_quote": 63910.72713 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.634, "high": 0.636, "low": 0.628, "close": 0.631, "volume": 155856.04, "close_time": 1772485199999, "quote_volume": 98325.61539, "trades": 315, "taker_buy_base": 90015.87, "taker_buy_quote": 56782.22581 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.63, "high": 0.636, "low": 0.628, "close": 0.632, "volume": 164978.72, "close_time": 1772488799999, "quote_volume": 104212.21673, "trades": 307, "taker_buy_base": 65828.92, "taker_buy_quote": 41595.9891 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.631, "high": 0.634, "low": 0.629, "close": 0.63, "volume": 59910.86, "close_time": 1772492399999, "quote_volume": 37835.89974, "trades": 145, "taker_buy_base": 29890.93, "taker_buy_quote": 18890.0055 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.63, "high": 0.63, "low": 0.618, "close": 0.623, "volume": 157015.83, "close_time": 1772495999999, "quote_volume": 97626.45262, "trades": 438, "taker_buy_base": 72471.73, "taker_buy_quote": 45008.19071 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.623, "high": 0.624, "low": 0.617, "close": 0.623, "volume": 193589.96, "close_time": 1772499599999, "quote_volume": 120173.67132, "trades": 399, "taker_buy_base": 92199.99, "taker_buy_quote": 57224.81513 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.622, "high": 0.623, "low": 0.618, "close": 0.62, "volume": 153389.07, "close_time": 1772503199999, "quote_volume": 95274.84322, "trades": 332, "taker_buy_base": 79945.95, "taker_buy_quote": 49647.53721 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.619, "high": 0.627, "low": 0.618, "close": 0.626, "volume": 133165.29, "close_time": 1772506799999, "quote_volume": 82684.98955, "trades": 234, "taker_buy_base": 76593.38, "taker_buy_quote": 47549.64727 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.627, "high": 0.628, "low": 0.623, "close": 0.628, "volume": 72211.92, "close_time": 1772510399999, "quote_volume": 45245.11126, "trades": 242, "taker_buy_base": 44816.42, "taker_buy_quote": 28080.16273 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.627, "high": 0.628, "low": 0.622, "close": 0.623, "volume": 65785.29, "close_time": 1772513999999, "quote_volume": 41091.85751, "trades": 190, "taker_buy_base": 27127.9, "taker_buy_quote": 16941.14973 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.623, "high": 0.628, "low": 0.622, "close": 0.626, "volume": 76447.21, "close_time": 1772517599999, "quote_volume": 47821.19391, "trades": 423, "taker_buy_base": 46996.79, "taker_buy_quote": 29396.05786 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.626, "high": 0.634, "low": 0.625, "close": 0.63, "volume": 130788.72, "close_time": 1772521199999, "quote_volume": 82231.8719, "trades": 965, "taker_buy_base": 64684.7, "taker_buy_quote": 40625.86773 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.629, "high": 0.634, "low": 0.629, "close": 0.631, "volume": 122155.64, "close_time": 1772524799999, "quote_volume": 77161.97735, "trades": 365, "taker_buy_base": 66953.07, "taker_buy_quote": 42290.69327 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.631, "high": 0.633, "low": 0.617, "close": 0.618, "volume": 182608.31, "close_time": 1772528399999, "quote_volume": 114255.14059, "trades": 981, "taker_buy_base": 94581.38, "taker_buy_quote": 59270.72963 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.618, "high": 0.621, "low": 0.611, "close": 0.613, "volume": 157364.81, "close_time": 1772531999999, "quote_volume": 97045.14435, "trades": 360, "taker_buy_base": 48503.31, "taker_buy_quote": 29932.37094 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.613, "high": 0.614, "low": 0.61, "close": 0.613, "volume": 110046.82, "close_time": 1772535599999, "quote_volume": 67402.34614, "trades": 247, "taker_buy_base": 61662.54, "taker_buy_quote": 37774.44895 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.614, "high": 0.615, "low": 0.608, "close": 0.613, "volume": 110880.04, "close_time": 1772539199999, "quote_volume": 67834.98947, "trades": 270, "taker_buy_base": 48506.56, "taker_buy_quote": 29680.31074 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.614, "high": 0.624, "low": 0.613, "close": 0.619, "volume": 106058.76, "close_time": 1772542799999, "quote_volume": 65433.75052, "trades": 303, "taker_buy_base": 50341.6, "taker_buy_quote": 31063.299 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.619, "high": 0.62, "low": 0.614, "close": 0.615, "volume": 112868.24, "close_time": 1772546399999, "quote_volume": 69636.04335, "trades": 277, "taker_buy_base": 69374.03, "taker_buy_quote": 42807.75738 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.615, "high": 0.619, "low": 0.605, "close": 0.61, "volume": 101958.01, "close_time": 1772549999999, "quote_volume": 62500.65078, "trades": 381, "taker_buy_base": 43405.45, "taker_buy_quote": 26631.76743 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.61, "high": 0.618, "low": 0.604, "close": 0.616, "volume": 97157.57, "close_time": 1772553599999, "quote_volume": 59360.92477, "trades": 362, "taker_buy_base": 46057.72, "taker_buy_quote": 28151.63132 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.617, "high": 0.628, "low": 0.613, "close": 0.622, "volume": 102366.72, "close_time": 1772557199999, "quote_volume": 63662.02831, "trades": 332, "taker_buy_base": 52459.54, "taker_buy_quote": 32604.58394 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.622, "high": 0.624, "low": 0.616, "close": 0.622, "volume": 114872.5, "close_time": 1772560799999, "quote_volume": 71162.41878, "trades": 395, "taker_buy_base": 59117.2, "taker_buy_quote": 36645.78101 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.623, "high": 0.628, "low": 0.619, "close": 0.622, "volume": 130563.53, "close_time": 1772564399999, "quote_volume": 81479.54114, "trades": 295, "taker_buy_base": 90590.15, "taker_buy_quote": 56567.99391 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.622, "high": 0.622, "low": 0.614, "close": 0.616, "volume": 131258.82, "close_time": 1772567999999, "quote_volume": 81126.00334, "trades": 671, "taker_buy_base": 69750.86, "taker_buy_quote": 43116.06257 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.616, "high": 0.618, "low": 0.611, "close": 0.613, "volume": 67630.53, "close_time": 1772571599999, "quote_volume": 41620.07827, "trades": 182, "taker_buy_base": 33590.08, "taker_buy_quote": 20675.98146 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.612, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 66355.68, "close_time": 1772575199999, "quote_volume": 40530.92117, "trades": 191, "taker_buy_base": 34215.7, "taker_buy_quote": 20903.76816 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.613, "high": 0.62, "low": 0.613, "close": 0.619, "volume": 88691.51, "close_time": 1772578799999, "quote_volume": 54797.32041, "trades": 235, "taker_buy_base": 49961.64, "taker_buy_quote": 30884.06682 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.618, "high": 0.621, "low": 0.615, "close": 0.615, "volume": 66698.53, "close_time": 1772582399999, "quote_volume": 41196.23255, "trades": 179, "taker_buy_base": 31541.58, "taker_buy_quote": 19484.33288 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.615, "high": 0.615, "low": 0.607, "close": 0.609, "volume": 95904.02, "close_time": 1772585999999, "quote_volume": 58603.17211, "trades": 405, "taker_buy_base": 39548.46, "taker_buy_quote": 24158.73139 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.609, "high": 0.616, "low": 0.609, "close": 0.611, "volume": 199625.62, "close_time": 1772589599999, "quote_volume": 122096.83327, "trades": 549, "taker_buy_base": 104121.06, "taker_buy_quote": 63715.82574 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.611, "high": 0.615, "low": 0.607, "close": 0.61, "volume": 290486.29, "close_time": 1772593199999, "quote_volume": 177533.06743, "trades": 2478, "taker_buy_base": 191451.01, "taker_buy_quote": 117055.39379 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.611, "high": 0.613, "low": 0.599, "close": 0.602, "volume": 306805.6, "close_time": 1772596799999, "quote_volume": 185421.53265, "trades": 973, "taker_buy_base": 146507.06, "taker_buy_quote": 88433.36703 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.602, "high": 0.608, "low": 0.6, "close": 0.608, "volume": 102651.57, "close_time": 1772600399999, "quote_volume": 61993.16199, "trades": 382, "taker_buy_base": 54814.56, "taker_buy_quote": 33123.33868 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.608, "high": 0.611, "low": 0.605, "close": 0.61, "volume": 108180.59, "close_time": 1772603999999, "quote_volume": 65815.01195, "trades": 367, "taker_buy_base": 47778.97, "taker_buy_quote": 29080.5809 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.609, "high": 0.611, "low": 0.606, "close": 0.606, "volume": 47849.92, "close_time": 1772607599999, "quote_volume": 29127.83176, "trades": 219, "taker_buy_base": 22581.67, "taker_buy_quote": 13738.86152 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.607, "high": 0.614, "low": 0.605, "close": 0.613, "volume": 100990.4, "close_time": 1772611199999, "quote_volume": 61523.31296, "trades": 291, "taker_buy_base": 47855.54, "taker_buy_quote": 29148.81674 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.613, "high": 0.622, "low": 0.609, "close": 0.621, "volume": 184982.15, "close_time": 1772614799999, "quote_volume": 113771.59228, "trades": 633, "taker_buy_base": 75738.82, "taker_buy_quote": 46635.50567 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.623, "volume": 202909.71, "close_time": 1772618399999, "quote_volume": 126505.2956, "trades": 678, "taker_buy_base": 96998.06, "taker_buy_quote": 60470.02627 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.623, "high": 0.623, "low": 0.614, "close": 0.615, "volume": 120371.44, "close_time": 1772621999999, "quote_volume": 74443.87344, "trades": 428, "taker_buy_base": 49057.8, "taker_buy_quote": 30300.51826 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.616, "high": 0.623, "low": 0.616, "close": 0.622, "volume": 137414.04, "close_time": 1772625599999, "quote_volume": 85142.81593, "trades": 451, "taker_buy_base": 58224.74, "taker_buy_quote": 36070.50348 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.621, "high": 0.623, "low": 0.614, "close": 0.618, "volume": 160234.65, "close_time": 1772629199999, "quote_volume": 99146.00944, "trades": 552, "taker_buy_base": 79526.74, "taker_buy_quote": 49189.16625 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.618, "high": 0.621, "low": 0.617, "close": 0.619, "volume": 100047.61, "close_time": 1772632799999, "quote_volume": 61926.12699, "trades": 288, "taker_buy_base": 58644.26, "taker_buy_quote": 36308.16744 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.62, "high": 0.628, "low": 0.616, "close": 0.621, "volume": 129870.42, "close_time": 1772636399999, "quote_volume": 80631.35212, "trades": 502, "taker_buy_base": 62990.43, "taker_buy_quote": 39072.6522 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.622, "high": 0.637, "low": 0.62, "close": 0.636, "volume": 159181.78, "close_time": 1772639999999, "quote_volume": 100296.26964, "trades": 563, "taker_buy_base": 67278.04, "taker_buy_quote": 42401.66367 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.636, "high": 0.639, "low": 0.626, "close": 0.629, "volume": 180197.02, "close_time": 1772643599999, "quote_volume": 113616.71823, "trades": 511, "taker_buy_base": 89163.41, "taker_buy_quote": 56292.03643 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.628, "high": 0.633, "low": 0.623, "close": 0.625, "volume": 123639.76, "close_time": 1772647199999, "quote_volume": 77532.09478, "trades": 501, "taker_buy_base": 69936.66, "taker_buy_quote": 43894.26061 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.625, "high": 0.625, "low": 0.621, "close": 0.625, "volume": 98584.75, "close_time": 1772650799999, "quote_volume": 61385.10694, "trades": 264, "taker_buy_base": 44485.51, "taker_buy_quote": 27703.16141 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.625, "high": 0.628, "low": 0.623, "close": 0.625, "volume": 161678.7, "close_time": 1772654399999, "quote_volume": 101125.971, "trades": 399, "taker_buy_base": 66954.91, "taker_buy_quote": 41898.60086 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.626, "high": 0.627, "low": 0.62, "close": 0.622, "volume": 73365.81, "close_time": 1772657999999, "quote_volume": 45730.6956, "trades": 232, "taker_buy_base": 39099.3, "taker_buy_quote": 24378.79856 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.621, "high": 0.621, "low": 0.616, "close": 0.62, "volume": 122207.29, "close_time": 1772661599999, "quote_volume": 75516.41723, "trades": 405, "taker_buy_base": 55308.25, "taker_buy_quote": 34173.11471 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.62, "high": 0.624, "low": 0.616, "close": 0.617, "volume": 114196.12, "close_time": 1772665199999, "quote_volume": 70705.03739, "trades": 474, "taker_buy_base": 57039.78, "taker_buy_quote": 35342.19408 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.618, "high": 0.62, "low": 0.611, "close": 0.616, "volume": 89403.48, "close_time": 1772668799999, "quote_volume": 54990.4265, "trades": 444, "taker_buy_base": 43334.58, "taker_buy_quote": 26650.33051 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.616, "high": 0.616, "low": 0.609, "close": 0.611, "volume": 85750.01, "close_time": 1772672399999, "quote_volume": 52501.94023, "trades": 301, "taker_buy_base": 43969.07, "taker_buy_quote": 26934.08231 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.611, "high": 0.612, "low": 0.605, "close": 0.606, "volume": 129462.86, "close_time": 1772675999999, "quote_volume": 78772.9076, "trades": 422, "taker_buy_base": 60174.26, "taker_buy_quote": 36610.75691 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.607, "high": 0.614, "low": 0.607, "close": 0.609, "volume": 139985.41, "close_time": 1772679599999, "quote_volume": 85401.4848, "trades": 407, "taker_buy_base": 68164.51, "taker_buy_quote": 41600.33768 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.609, "high": 0.61, "low": 0.608, "close": 0.609, "volume": 51007.51, "close_time": 1772683199999, "quote_volume": 31075.33521, "trades": 178, "taker_buy_base": 30578.49, "taker_buy_quote": 18631.53431 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.609, "high": 0.616, "low": 0.609, "close": 0.611, "volume": 118736.13, "close_time": 1772686799999, "quote_volume": 72668.7202, "trades": 336, "taker_buy_base": 77722.65, "taker_buy_quote": 47602.93404 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.611, "high": 0.612, "low": 0.605, "close": 0.608, "volume": 68988.9, "close_time": 1772690399999, "quote_volume": 41919.48728, "trades": 246, "taker_buy_base": 37637.35, "taker_buy_quote": 22873.58092 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.608, "high": 0.611, "low": 0.604, "close": 0.611, "volume": 113210.62, "close_time": 1772693999999, "quote_volume": 68919.6117, "trades": 563, "taker_buy_base": 73003.18, "taker_buy_quote": 44449.55809 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.611, "high": 0.613, "low": 0.607, "close": 0.609, "volume": 120796.25, "close_time": 1772697599999, "quote_volume": 73746.96279, "trades": 475, "taker_buy_base": 77295.88, "taker_buy_quote": 47194.96345 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.608, "high": 0.618, "low": 0.608, "close": 0.615, "volume": 155408.54, "close_time": 1772701199999, "quote_volume": 95391.03172, "trades": 409, "taker_buy_base": 73812.49, "taker_buy_quote": 45316.87193 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.615, "high": 0.62, "low": 0.615, "close": 0.62, "volume": 98819.58, "close_time": 1772704799999, "quote_volume": 61076.72368, "trades": 288, "taker_buy_base": 54507.22, "taker_buy_quote": 33682.08524 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.619, "high": 0.621, "low": 0.617, "close": 0.618, "volume": 82967.99, "close_time": 1772708399999, "quote_volume": 51341.23889, "trades": 248, "taker_buy_base": 43936.12, "taker_buy_quote": 27193.83537 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.619, "high": 0.619, "low": 0.613, "close": 0.617, "volume": 43234.34, "close_time": 1772711999999, "quote_volume": 26632.23364, "trades": 151, "taker_buy_base": 17203.35, "taker_buy_quote": 10599.2521 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.617, "high": 0.617, "low": 0.615, "close": 0.617, "volume": 48950.13, "close_time": 1772715599999, "quote_volume": 30169.3912, "trades": 166, "taker_buy_base": 27068.81, "taker_buy_quote": 16688.52346 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.616, "high": 0.616, "low": 0.609, "close": 0.612, "volume": 98774.49, "close_time": 1772719199999, "quote_volume": 60526.21282, "trades": 317, "taker_buy_base": 50972.25, "taker_buy_quote": 31239.99711 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.613, "high": 0.617, "low": 0.61, "close": 0.616, "volume": 100988.31, "close_time": 1772722799999, "quote_volume": 61913.07406, "trades": 284, "taker_buy_base": 53870.62, "taker_buy_quote": 33046.55492 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.616, "high": 0.616, "low": 0.608, "close": 0.612, "volume": 110985.17, "close_time": 1772726399999, "quote_volume": 67816.80914, "trades": 370, "taker_buy_base": 42364.09, "taker_buy_quote": 25904.73663 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.612, "high": 0.612, "low": 0.604, "close": 0.609, "volume": 94008.91, "close_time": 1772729999999, "quote_volume": 57222.7675, "trades": 240, "taker_buy_base": 46602.48, "taker_buy_quote": 28358.9223 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.609, "high": 0.611, "low": 0.606, "close": 0.609, "volume": 105174.52, "close_time": 1772733599999, "quote_volume": 63986.79907, "trades": 291, "taker_buy_base": 48984.93, "taker_buy_quote": 29793.91798 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.608, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 102239.59, "close_time": 1772737199999, "quote_volume": 62464.84336, "trades": 248, "taker_buy_base": 58330.79, "taker_buy_quote": 35640.60438 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.613, "high": 0.622, "low": 0.612, "close": 0.621, "volume": 127388.04, "close_time": 1772740799999, "quote_volume": 78762.21554, "trades": 410, "taker_buy_base": 79912.28, "taker_buy_quote": 49392.15832 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.621, "high": 0.622, "low": 0.618, "close": 0.621, "volume": 86205.02, "close_time": 1772744399999, "quote_volume": 53439.40937, "trades": 466, "taker_buy_base": 40387.78, "taker_buy_quote": 25038.23659 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.62, "high": 0.622, "low": 0.616, "close": 0.617, "volume": 74746.55, "close_time": 1772747999999, "quote_volume": 46325.53098, "trades": 247, "taker_buy_base": 30462.93, "taker_buy_quote": 18895.18988 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.618, "high": 0.619, "low": 0.614, "close": 0.617, "volume": 33352.75, "close_time": 1772751599999, "quote_volume": 20584.38495, "trades": 159, "taker_buy_base": 20803.28, "taker_buy_quote": 12841.09909 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.618, "high": 0.62, "low": 0.615, "close": 0.619, "volume": 71182.3, "close_time": 1772755199999, "quote_volume": 44008.02115, "trades": 258, "taker_buy_base": 34322.56, "taker_buy_quote": 21225.0713 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.619, "high": 0.62, "low": 0.614, "close": 0.615, "volume": 86684.13, "close_time": 1772758799999, "quote_volume": 53417.55922, "trades": 356, "taker_buy_base": 36220.05, "taker_buy_quote": 22315.12873 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.619, "volume": 64514.38, "close_time": 1772762399999, "quote_volume": 39813.46785, "trades": 231, "taker_buy_base": 35846.21, "taker_buy_quote": 22124.84324 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.62, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 65494.13, "close_time": 1772765999999, "quote_volume": 40575.55327, "trades": 308, "taker_buy_base": 27163.87, "taker_buy_quote": 16833.43018 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.621, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 98429.61, "close_time": 1772769599999, "quote_volume": 61093.86039, "trades": 661, "taker_buy_base": 47310.79, "taker_buy_quote": 29388.43516 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.62, "high": 0.622, "low": 0.616, "close": 0.618, "volume": 91263.13, "close_time": 1772773199999, "quote_volume": 56479.37532, "trades": 541, "taker_buy_base": 50658.96, "taker_buy_quote": 31369.02335 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.619, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 93170.5, "close_time": 1772776799999, "quote_volume": 57408.26734, "trades": 278, "taker_buy_base": 40917.73, "taker_buy_quote": 25205.56654 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.617, "high": 0.623, "low": 0.617, "close": 0.621, "volume": 57726.85, "close_time": 1772780399999, "quote_volume": 35761.16872, "trades": 192, "taker_buy_base": 27167.79, "taker_buy_quote": 16836.6341 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.62, "high": 0.624, "low": 0.619, "close": 0.623, "volume": 116669.57, "close_time": 1772783999999, "quote_volume": 72579.89407, "trades": 499, "taker_buy_base": 66887.16, "taker_buy_quote": 41626.31544 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.624, "high": 0.627, "low": 0.621, "close": 0.621, "volume": 125435.57, "close_time": 1772787599999, "quote_volume": 78253.65439, "trades": 573, "taker_buy_base": 50597.15, "taker_buy_quote": 31573.0117 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.621, "high": 0.623, "low": 0.615, "close": 0.62, "volume": 83499.45, "close_time": 1772791199999, "quote_volume": 51587.38099, "trades": 365, "taker_buy_base": 46267.4, "taker_buy_quote": 28581.3272 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.621, "high": 0.627, "low": 0.619, "close": 0.621, "volume": 106675.94, "close_time": 1772794799999, "quote_volume": 66395.90798, "trades": 340, "taker_buy_base": 48396.09, "taker_buy_quote": 30119.53049 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.62, "high": 0.62, "low": 0.613, "close": 0.616, "volume": 93364.85, "close_time": 1772798399999, "quote_volume": 57616.26556, "trades": 264, "taker_buy_base": 53804.14, "taker_buy_quote": 33197.84847 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.615, "high": 0.618, "low": 0.61, "close": 0.614, "volume": 106381.12, "close_time": 1772801999999, "quote_volume": 65249.0817, "trades": 461, "taker_buy_base": 56396.13, "taker_buy_quote": 34576.60006 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.614, "high": 0.617, "low": 0.605, "close": 0.608, "volume": 218599.1, "close_time": 1772805599999, "quote_volume": 133707.14844, "trades": 831, "taker_buy_base": 87028.69, "taker_buy_quote": 53268.91068 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.608, "high": 0.61, "low": 0.6, "close": 0.604, "volume": 279444.25, "close_time": 1772809199999, "quote_volume": 168970.8492, "trades": 1996, "taker_buy_base": 105093.4, "taker_buy_quote": 63567.83798 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.604, "high": 0.608, "low": 0.6, "close": 0.604, "volume": 134096.75, "close_time": 1772812799999, "quote_volume": 81045.12722, "trades": 680, "taker_buy_base": 56858.57, "taker_buy_quote": 34381.03518 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.604, "high": 0.607, "low": 0.602, "close": 0.604, "volume": 99312.62, "close_time": 1772816399999, "quote_volume": 59972.91118, "trades": 261, "taker_buy_base": 47028.13, "taker_buy_quote": 28419.74963 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.604, "high": 0.606, "low": 0.598, "close": 0.602, "volume": 122558.07, "close_time": 1772819999999, "quote_volume": 73700.74843, "trades": 387, "taker_buy_base": 55522.0, "taker_buy_quote": 33399.59929 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.602, "high": 0.608, "low": 0.602, "close": 0.607, "volume": 100370.37, "close_time": 1772823599999, "quote_volume": 60789.12404, "trades": 226, "taker_buy_base": 73820.25, "taker_buy_quote": 44717.64357 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.607, "high": 0.614, "low": 0.607, "close": 0.611, "volume": 54776.25, "close_time": 1772827199999, "quote_volume": 33432.33928, "trades": 166, "taker_buy_base": 38914.97, "taker_buy_quote": 23738.25877 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.611, "high": 0.611, "low": 0.606, "close": 0.609, "volume": 47332.46, "close_time": 1772830799999, "quote_volume": 28778.19768, "trades": 131, "taker_buy_base": 20210.57, "taker_buy_quote": 12288.73029 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.609, "high": 0.613, "low": 0.609, "close": 0.613, "volume": 52443.62, "close_time": 1772834399999, "quote_volume": 32069.15386, "trades": 167, "taker_buy_base": 33627.01, "taker_buy_quote": 20565.49299 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.613, "high": 0.615, "low": 0.612, "close": 0.614, "volume": 59315.56, "close_time": 1772837999999, "quote_volume": 36388.47173, "trades": 190, "taker_buy_base": 39799.42, "taker_buy_quote": 24427.00416 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.612, "volume": 38610.4, "close_time": 1772841599999, "quote_volume": 23696.37912, "trades": 134, "taker_buy_base": 21236.31, "taker_buy_quote": 13038.61502 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.612, "high": 0.613, "low": 0.607, "close": 0.607, "volume": 54354.28, "close_time": 1772845199999, "quote_volume": 33134.69105, "trades": 192, "taker_buy_base": 9773.7, "taker_buy_quote": 5970.18256 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.607, "high": 0.609, "low": 0.604, "close": 0.607, "volume": 71108.31, "close_time": 1772848799999, "quote_volume": 43124.41893, "trades": 224, "taker_buy_base": 41281.28, "taker_buy_quote": 25038.1917 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.606, "high": 0.607, "low": 0.597, "close": 0.602, "volume": 104967.24, "close_time": 1772852399999, "quote_volume": 63147.56298, "trades": 547, "taker_buy_base": 55579.85, "taker_buy_quote": 33441.6896 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.602, "high": 0.607, "low": 0.601, "close": 0.606, "volume": 89121.04, "close_time": 1772855999999, "quote_volume": 53732.14125, "trades": 316, "taker_buy_base": 41512.38, "taker_buy_quote": 25038.9085 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.605, "high": 0.61, "low": 0.603, "close": 0.608, "volume": 63294.06, "close_time": 1772859599999, "quote_volume": 38355.89178, "trades": 192, "taker_buy_base": 36659.43, "taker_buy_quote": 22230.55447 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.608, "high": 0.612, "low": 0.606, "close": 0.611, "volume": 77965.71, "close_time": 1772863199999, "quote_volume": 47453.69169, "trades": 296, "taker_buy_base": 49539.94, "taker_buy_quote": 30160.95036 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.61, "high": 0.61, "low": 0.602, "close": 0.603, "volume": 74907.07, "close_time": 1772866799999, "quote_volume": 45335.40855, "trades": 243, "taker_buy_base": 36021.14, "taker_buy_quote": 21780.4907 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.603, "high": 0.607, "low": 0.6, "close": 0.607, "volume": 83760.66, "close_time": 1772870399999, "quote_volume": 50513.14687, "trades": 223, "taker_buy_base": 47851.32, "taker_buy_quote": 28889.48815 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.606, "high": 0.61, "low": 0.603, "close": 0.604, "volume": 101446.31, "close_time": 1772873999999, "quote_volume": 61590.84634, "trades": 306, "taker_buy_base": 44138.96, "taker_buy_quote": 26785.44371 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.605, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 67800.87, "close_time": 1772877599999, "quote_volume": 41139.79411, "trades": 222, "taker_buy_base": 48188.4, "taker_buy_quote": 29245.19852 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.61, "high": 0.611, "low": 0.607, "close": 0.607, "volume": 68878.16, "close_time": 1772881199999, "quote_volume": 41989.04703, "trades": 373, "taker_buy_base": 36983.86, "taker_buy_quote": 22558.13422 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.607, "high": 0.608, "low": 0.603, "close": 0.606, "volume": 98387.28, "close_time": 1772884799999, "quote_volume": 59580.60261, "trades": 219, "taker_buy_base": 56736.94, "taker_buy_quote": 34369.45971 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.605, "high": 0.607, "low": 0.601, "close": 0.602, "volume": 39528.76, "close_time": 1772888399999, "quote_volume": 23858.49273, "trades": 131, "taker_buy_base": 14788.07, "taker_buy_quote": 8922.57257 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.603, "high": 0.605, "low": 0.601, "close": 0.602, "volume": 35590.34, "close_time": 1772891999999, "quote_volume": 21460.29114, "trades": 129, "taker_buy_base": 18007.99, "taker_buy_quote": 10859.88749 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.601, "high": 0.603, "low": 0.597, "close": 0.601, "volume": 159687.13, "close_time": 1772895599999, "quote_volume": 95804.07337, "trades": 284, "taker_buy_base": 38669.21, "taker_buy_quote": 23221.19137 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.601, "high": 0.601, "low": 0.597, "close": 0.598, "volume": 59056.61, "close_time": 1772899199999, "quote_volume": 35337.91631, "trades": 177, "taker_buy_base": 31655.18, "taker_buy_quote": 18939.62483 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.598, "high": 0.599, "low": 0.595, "close": 0.598, "volume": 52011.71, "close_time": 1772902799999, "quote_volume": 31046.17565, "trades": 154, "taker_buy_base": 29450.27, "taker_buy_quote": 17581.40521 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.599, "high": 0.603, "low": 0.597, "close": 0.603, "volume": 45304.29, "close_time": 1772906399999, "quote_volume": 27216.79693, "trades": 114, "taker_buy_base": 33005.62, "taker_buy_quote": 19840.75984 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.602, "volume": 69482.24, "close_time": 1772909999999, "quote_volume": 41793.47735, "trades": 181, "taker_buy_base": 36521.32, "taker_buy_quote": 21974.1374 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.602, "high": 0.606, "low": 0.598, "close": 0.6, "volume": 61744.4, "close_time": 1772913599999, "quote_volume": 37233.76623, "trades": 188, "taker_buy_base": 37723.69, "taker_buy_quote": 22750.28773 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.6, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 56091.43, "close_time": 1772917199999, "quote_volume": 33744.63609, "trades": 129, "taker_buy_base": 30763.65, "taker_buy_quote": 18509.87658 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.601, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 49115.13, "close_time": 1772920799999, "quote_volume": 29529.72724, "trades": 130, "taker_buy_base": 30023.97, "taker_buy_quote": 18049.39835 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.6, "high": 0.601, "low": 0.591, "close": 0.593, "volume": 48932.08, "close_time": 1772924399999, "quote_volume": 29100.50183, "trades": 160, "taker_buy_base": 19145.28, "taker_buy_quote": 11366.49941 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 41284.23, "close_time": 1772927999999, "quote_volume": 24558.4165, "trades": 172, "taker_buy_base": 23173.37, "taker_buy_quote": 13786.2833 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.597, "high": 0.597, "low": 0.59, "close": 0.592, "volume": 72603.42, "close_time": 1772931599999, "quote_volume": 43070.20902, "trades": 202, "taker_buy_base": 27453.76, "taker_buy_quote": 16286.80285 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.591, "high": 0.591, "low": 0.584, "close": 0.587, "volume": 151068.18, "close_time": 1772935199999, "quote_volume": 88793.16932, "trades": 398, "taker_buy_base": 51272.48, "taker_buy_quote": 30110.59047 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.587, "high": 0.587, "low": 0.58, "close": 0.581, "volume": 154721.52, "close_time": 1772938799999, "quote_volume": 90198.78233, "trades": 488, "taker_buy_base": 62674.2, "taker_buy_quote": 36527.34872 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.58, "high": 0.581, "low": 0.56, "close": 0.567, "volume": 508344.42, "close_time": 1772942399999, "quote_volume": 289265.65057, "trades": 1486, "taker_buy_base": 234682.6, "taker_buy_quote": 133430.75852 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.568, "high": 0.572, "low": 0.561, "close": 0.563, "volume": 172782.7, "close_time": 1772945999999, "quote_volume": 97973.2639, "trades": 498, "taker_buy_base": 63234.65, "taker_buy_quote": 35832.80594 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.563, "high": 0.569, "low": 0.561, "close": 0.569, "volume": 69220.19, "close_time": 1772949599999, "quote_volume": 39023.30826, "trades": 256, "taker_buy_base": 47245.54, "taker_buy_quote": 26658.86444 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.568, "high": 0.573, "low": 0.567, "close": 0.57, "volume": 85699.21, "close_time": 1772953199999, "quote_volume": 48757.91063, "trades": 257, "taker_buy_base": 40670.62, "taker_buy_quote": 23153.37159 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.57, "high": 0.575, "low": 0.57, "close": 0.573, "volume": 65901.31, "close_time": 1772956799999, "quote_volume": 37783.80132, "trades": 222, "taker_buy_base": 38234.61, "taker_buy_quote": 21923.18384 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.572, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 141361.52, "close_time": 1772960399999, "quote_volume": 80554.04905, "trades": 311, "taker_buy_base": 62295.23, "taker_buy_quote": 35496.47108 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 86111.38, "close_time": 1772963999999, "quote_volume": 49100.37244, "trades": 291, "taker_buy_base": 52619.1, "taker_buy_quote": 30009.72767 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.569, "high": 0.573, "low": 0.569, "close": 0.57, "volume": 48900.22, "close_time": 1772967599999, "quote_volume": 27901.17907, "trades": 190, "taker_buy_base": 26222.57, "taker_buy_quote": 14964.27079 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.571, "high": 0.571, "low": 0.561, "close": 0.564, "volume": 129444.6, "close_time": 1772971199999, "quote_volume": 73180.67642, "trades": 445, "taker_buy_base": 47450.54, "taker_buy_quote": 26816.50811 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.564, "high": 0.571, "low": 0.56, "close": 0.566, "volume": 106452.31, "close_time": 1772974799999, "quote_volume": 60305.9479, "trades": 288, "taker_buy_base": 41199.91, "taker_buy_quote": 23311.01941 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.566, "high": 0.569, "low": 0.561, "close": 0.566, "volume": 211973.02, "close_time": 1772978399999, "quote_volume": 119580.87906, "trades": 483, "taker_buy_base": 116177.15, "taker_buy_quote": 65624.4797 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.566, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 68156.67, "close_time": 1772981999999, "quote_volume": 38550.21899, "trades": 246, "taker_buy_base": 35859.42, "taker_buy_quote": 20294.83172 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.564, "high": 0.565, "low": 0.557, "close": 0.559, "volume": 95229.7, "close_time": 1772985599999, "quote_volume": 53305.08282, "trades": 353, "taker_buy_base": 41529.96, "taker_buy_quote": 23249.80466 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.558, "high": 0.559, "low": 0.552, "close": 0.553, "volume": 131115.93, "close_time": 1772989199999, "quote_volume": 72675.25595, "trades": 402, "taker_buy_base": 43587.66, "taker_buy_quote": 24196.49274 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.553, "high": 0.559, "low": 0.553, "close": 0.558, "volume": 81187.53, "close_time": 1772992799999, "quote_volume": 45233.61134, "trades": 195, "taker_buy_base": 56615.45, "taker_buy_quote": 31544.96522 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.559, "high": 0.563, "low": 0.556, "close": 0.561, "volume": 86600.84, "close_time": 1772996399999, "quote_volume": 48420.7943, "trades": 276, "taker_buy_base": 50672.79, "taker_buy_quote": 28347.49064 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.561, "high": 0.571, "low": 0.561, "close": 0.569, "volume": 98803.4, "close_time": 1772999999999, "quote_volume": 56051.24173, "trades": 320, "taker_buy_base": 66614.24, "taker_buy_quote": 37762.12215 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.563, "volume": 90263.12, "close_time": 1773003599999, "quote_volume": 51038.69495, "trades": 268, "taker_buy_base": 35471.7, "taker_buy_quote": 20061.88477 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.563, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 79731.54, "close_time": 1773007199999, "quote_volume": 44655.56327, "trades": 260, "taker_buy_base": 35126.03, "taker_buy_quote": 19680.20816 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.562, "high": 0.562, "low": 0.543, "close": 0.56, "volume": 485928.41, "close_time": 1773010799999, "quote_volume": 268584.9749, "trades": 1208, "taker_buy_base": 282822.38, "taker_buy_quote": 156266.58617 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.56, "high": 0.563, "low": 0.55, "close": 0.553, "volume": 414909.25, "close_time": 1773014399999, "quote_volume": 230618.947, "trades": 503, "taker_buy_base": 181793.61, "taker_buy_quote": 100878.40599 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.552, "high": 0.554, "low": 0.545, "close": 0.546, "volume": 163219.88, "close_time": 1773017999999, "quote_volume": 89847.35214, "trades": 438, "taker_buy_base": 83559.81, "taker_buy_quote": 46009.45321 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.546, "high": 0.559, "low": 0.54, "close": 0.555, "volume": 431907.95, "close_time": 1773021599999, "quote_volume": 238162.20588, "trades": 1366, "taker_buy_base": 221526.08, "taker_buy_quote": 122104.53666 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.555, "high": 0.559, "low": 0.554, "close": 0.557, "volume": 169009.04, "close_time": 1773025199999, "quote_volume": 94120.73367, "trades": 391, "taker_buy_base": 88866.15, "taker_buy_quote": 49504.33786 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.556, "high": 0.569, "low": 0.556, "close": 0.569, "volume": 231719.33, "close_time": 1773028799999, "quote_volume": 130510.1099, "trades": 447, "taker_buy_base": 135721.87, "taker_buy_quote": 76465.64877 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.57, "high": 0.572, "low": 0.566, "close": 0.571, "volume": 128274.88, "close_time": 1773032399999, "quote_volume": 73111.5478, "trades": 382, "taker_buy_base": 57580.3, "taker_buy_quote": 32805.50966 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.571, "high": 0.577, "low": 0.57, "close": 0.574, "volume": 128588.44, "close_time": 1773035999999, "quote_volume": 73716.8267, "trades": 447, "taker_buy_base": 65657.45, "taker_buy_quote": 37635.00293 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.574, "high": 0.575, "low": 0.561, "close": 0.564, "volume": 160412.92, "close_time": 1773039599999, "quote_volume": 90686.41951, "trades": 368, "taker_buy_base": 46045.89, "taker_buy_quote": 26062.78163 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.563, "high": 0.563, "low": 0.559, "close": 0.562, "volume": 99684.25, "close_time": 1773043199999, "quote_volume": 55942.48006, "trades": 383, "taker_buy_base": 44409.95, "taker_buy_quote": 24913.45315 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.562, "high": 0.564, "low": 0.56, "close": 0.561, "volume": 97257.41, "close_time": 1773046799999, "quote_volume": 54635.31331, "trades": 292, "taker_buy_base": 38899.72, "taker_buy_quote": 21851.02552 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.561, "high": 0.567, "low": 0.56, "close": 0.563, "volume": 119405.75, "close_time": 1773050399999, "quote_volume": 67260.72749, "trades": 429, "taker_buy_base": 61449.36, "taker_buy_quote": 34609.85952 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.563, "high": 0.567, "low": 0.563, "close": 0.565, "volume": 89845.64, "close_time": 1773053999999, "quote_volume": 50748.72912, "trades": 234, "taker_buy_base": 38865.38, "taker_buy_quote": 21945.66372 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.564, "high": 0.568, "low": 0.563, "close": 0.566, "volume": 89797.73, "close_time": 1773057599999, "quote_volume": 50747.64691, "trades": 298, "taker_buy_base": 44068.26, "taker_buy_quote": 24906.33494 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.568, "high": 0.574, "low": 0.567, "close": 0.568, "volume": 122675.22, "close_time": 1773061199999, "quote_volume": 70011.34949, "trades": 508, "taker_buy_base": 60118.91, "taker_buy_quote": 34309.17666 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.568, "high": 0.577, "low": 0.568, "close": 0.577, "volume": 97784.45, "close_time": 1773064799999, "quote_volume": 56068.37569, "trades": 395, "taker_buy_base": 52479.56, "taker_buy_quote": 30098.84081 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.576, "high": 0.577, "low": 0.57, "close": 0.573, "volume": 137753.26, "close_time": 1773068399999, "quote_volume": 78945.5742, "trades": 383, "taker_buy_base": 46252.13, "taker_buy_quote": 26521.77345 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.572, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 89700.0, "close_time": 1773071999999, "quote_volume": 51409.43357, "trades": 239, "taker_buy_base": 46814.08, "taker_buy_quote": 26838.374 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.572, "high": 0.576, "low": 0.571, "close": 0.571, "volume": 90605.84, "close_time": 1773075599999, "quote_volume": 51934.86179, "trades": 272, "taker_buy_base": 42317.11, "taker_buy_quote": 24264.94386 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 91182.67, "close_time": 1773079199999, "quote_volume": 52034.54895, "trades": 220, "taker_buy_base": 32452.01, "taker_buy_quote": 18536.07341 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.572, "high": 0.572, "low": 0.566, "close": 0.567, "volume": 69585.2, "close_time": 1773082799999, "quote_volume": 39577.45856, "trades": 177, "taker_buy_base": 31318.98, "taker_buy_quote": 17817.37323 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.568, "high": 0.576, "low": 0.566, "close": 0.568, "volume": 102719.96, "close_time": 1773086399999, "quote_volume": 58548.20231, "trades": 300, "taker_buy_base": 57145.54, "taker_buy_quote": 32593.83009 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.57, "volume": 43998.51, "close_time": 1773089999999, "quote_volume": 25030.48746, "trades": 113, "taker_buy_base": 24195.83, "taker_buy_quote": 13768.97976 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.57, "volume": 41454.26, "close_time": 1773093599999, "quote_volume": 23643.15131, "trades": 130, "taker_buy_base": 21529.86, "taker_buy_quote": 12281.23887 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.57, "high": 0.57, "low": 0.563, "close": 0.564, "volume": 38485.54, "close_time": 1773097199999, "quote_volume": 21798.16583, "trades": 116, "taker_buy_base": 16577.23, "taker_buy_quote": 9386.23653 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.564, "high": 0.566, "low": 0.563, "close": 0.565, "volume": 65573.36, "close_time": 1773100799999, "quote_volume": 37026.13799, "trades": 195, "taker_buy_base": 34996.79, "taker_buy_quote": 19768.21085 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.565, "high": 0.568, "low": 0.564, "close": 0.567, "volume": 73011.76, "close_time": 1773104399999, "quote_volume": 41320.67011, "trades": 233, "taker_buy_base": 32523.45, "taker_buy_quote": 18411.7861 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.567, "high": 0.568, "low": 0.561, "close": 0.564, "volume": 97811.88, "close_time": 1773107999999, "quote_volume": 55165.86514, "trades": 240, "taker_buy_base": 38146.2, "taker_buy_quote": 21527.94253 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.563, "high": 0.569, "low": 0.562, "close": 0.567, "volume": 157738.59, "close_time": 1773111599999, "quote_volume": 89378.26409, "trades": 449, "taker_buy_base": 100036.86, "taker_buy_quote": 56709.90778 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.568, "high": 0.569, "low": 0.562, "close": 0.563, "volume": 60367.27, "close_time": 1773115199999, "quote_volume": 34153.69758, "trades": 190, "taker_buy_base": 27345.94, "taker_buy_quote": 15471.90828 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.571, "low": 0.564, "close": 0.57, "volume": 56584.37, "close_time": 1773118799999, "quote_volume": 32159.94037, "trades": 261, "taker_buy_base": 40506.87, "taker_buy_quote": 23013.52212 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.571, "high": 0.572, "low": 0.568, "close": 0.569, "volume": 73383.81, "close_time": 1773122399999, "quote_volume": 41800.68996, "trades": 266, "taker_buy_base": 38058.12, "taker_buy_quote": 21684.00857 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.568, "high": 0.568, "low": 0.565, "close": 0.567, "volume": 49483.13, "close_time": 1773125999999, "quote_volume": 28050.63649, "trades": 140, "taker_buy_base": 28144.39, "taker_buy_quote": 15954.15277 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.566, "high": 0.569, "low": 0.566, "close": 0.568, "volume": 154443.45, "close_time": 1773129599999, "quote_volume": 87604.87372, "trades": 742, "taker_buy_base": 48555.66, "taker_buy_quote": 27558.82894 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.567, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 94437.23, "close_time": 1773133199999, "quote_volume": 53759.46304, "trades": 519, "taker_buy_base": 51940.67, "taker_buy_quote": 29567.95889 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.569, "high": 0.571, "low": 0.566, "close": 0.568, "volume": 52449.81, "close_time": 1773136799999, "quote_volume": 29803.42298, "trades": 276, "taker_buy_base": 26482.79, "taker_buy_quote": 15044.0197 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.568, "high": 0.572, "low": 0.567, "close": 0.57, "volume": 109590.28, "close_time": 1773140399999, "quote_volume": 62392.36757, "trades": 360, "taker_buy_base": 67845.54, "taker_buy_quote": 38639.27546 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 39054.26, "close_time": 1773143999999, "quote_volume": 22260.67362, "trades": 157, "taker_buy_base": 22586.23, "taker_buy_quote": 12875.88861 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.57, "high": 0.574, "low": 0.567, "close": 0.571, "volume": 137688.75, "close_time": 1773147599999, "quote_volume": 78602.44342, "trades": 275, "taker_buy_base": 90814.91, "taker_buy_quote": 51894.25471 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.571, "high": 0.573, "low": 0.565, "close": 0.568, "volume": 94633.28, "close_time": 1773151199999, "quote_volume": 53870.69013, "trades": 306, "taker_buy_base": 30827.93, "taker_buy_quote": 17575.74856 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.568, "high": 0.58, "low": 0.564, "close": 0.579, "volume": 143524.98, "close_time": 1773154799999, "quote_volume": 81831.53768, "trades": 428, "taker_buy_base": 83620.38, "taker_buy_quote": 47786.00628 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.579, "high": 0.58, "low": 0.573, "close": 0.575, "volume": 118099.53, "close_time": 1773158399999, "quote_volume": 67986.35185, "trades": 333, "taker_buy_base": 61839.77, "taker_buy_quote": 35600.58091 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.576, "volume": 98520.17, "close_time": 1773161999999, "quote_volume": 56709.71615, "trades": 406, "taker_buy_base": 51851.17, "taker_buy_quote": 29855.38519 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.577, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 55931.95, "close_time": 1773165599999, "quote_volume": 32179.85814, "trades": 312, "taker_buy_base": 16899.72, "taker_buy_quote": 9730.54345 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.576, "high": 0.576, "low": 0.569, "close": 0.57, "volume": 101084.35, "close_time": 1773169199999, "quote_volume": 57829.01511, "trades": 316, "taker_buy_base": 43769.34, "taker_buy_quote": 25044.75598 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.571, "high": 0.575, "low": 0.568, "close": 0.572, "volume": 116279.05, "close_time": 1773172799999, "quote_volume": 66488.32448, "trades": 435, "taker_buy_base": 74814.43, "taker_buy_quote": 42789.1925 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.572, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 90111.52, "close_time": 1773176399999, "quote_volume": 51839.45434, "trades": 325, "taker_buy_base": 46845.82, "taker_buy_quote": 26953.43225 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.575, "high": 0.576, "low": 0.568, "close": 0.57, "volume": 107172.69, "close_time": 1773179999999, "quote_volume": 61428.60229, "trades": 288, "taker_buy_base": 40162.79, "taker_buy_quote": 23015.1422 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.57, "high": 0.574, "low": 0.568, "close": 0.572, "volume": 108881.07, "close_time": 1773183599999, "quote_volume": 62068.70066, "trades": 309, "taker_buy_base": 49096.47, "taker_buy_quote": 28002.6728 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.573, "high": 0.576, "low": 0.571, "close": 0.574, "volume": 133909.67, "close_time": 1773187199999, "quote_volume": 76841.43782, "trades": 363, "taker_buy_base": 70297.82, "taker_buy_quote": 40358.9814 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.573, "high": 0.575, "low": 0.57, "close": 0.571, "volume": 145101.67, "close_time": 1773190799999, "quote_volume": 83094.8081, "trades": 410, "taker_buy_base": 67164.31, "taker_buy_quote": 38481.41649 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.571, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 107193.48, "close_time": 1773194399999, "quote_volume": 61038.04015, "trades": 279, "taker_buy_base": 55793.04, "taker_buy_quote": 31775.80032 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.571, "high": 0.571, "low": 0.567, "close": 0.568, "volume": 65102.39, "close_time": 1773197999999, "quote_volume": 37020.9184, "trades": 179, "taker_buy_base": 30317.61, "taker_buy_quote": 17245.58799 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.569, "high": 0.569, "low": 0.56, "close": 0.562, "volume": 123172.2, "close_time": 1773201599999, "quote_volume": 69534.70552, "trades": 362, "taker_buy_base": 48042.98, "taker_buy_quote": 27134.07076 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.562, "high": 0.565, "low": 0.56, "close": 0.564, "volume": 93192.56, "close_time": 1773205199999, "quote_volume": 52424.96777, "trades": 263, "taker_buy_base": 54698.84, "taker_buy_quote": 30766.66921 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.564, "high": 0.565, "low": 0.558, "close": 0.56, "volume": 81601.1, "close_time": 1773208799999, "quote_volume": 45779.39042, "trades": 233, "taker_buy_base": 40725.86, "taker_buy_quote": 22839.24764 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.56, "high": 0.564, "low": 0.559, "close": 0.563, "volume": 52834.89, "close_time": 1773212399999, "quote_volume": 29631.50648, "trades": 142, "taker_buy_base": 31504.85, "taker_buy_quote": 17677.09764 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.563, "high": 0.564, "low": 0.558, "close": 0.559, "volume": 109460.63, "close_time": 1773215999999, "quote_volume": 61406.78215, "trades": 315, "taker_buy_base": 54998.72, "taker_buy_quote": 30863.06958 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.559, "high": 0.561, "low": 0.555, "close": 0.557, "volume": 74987.69, "close_time": 1773219599999, "quote_volume": 41888.43703, "trades": 287, "taker_buy_base": 35390.72, "taker_buy_quote": 19775.17455 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.556, "high": 0.558, "low": 0.554, "close": 0.557, "volume": 56580.51, "close_time": 1773223199999, "quote_volume": 31461.80487, "trades": 236, "taker_buy_base": 32689.99, "taker_buy_quote": 18184.71459 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.557, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 126382.45, "close_time": 1773226799999, "quote_volume": 70256.42061, "trades": 474, "taker_buy_base": 69706.62, "taker_buy_quote": 38773.65744 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.556, "high": 0.558, "low": 0.554, "close": 0.555, "volume": 49784.2, "close_time": 1773230399999, "quote_volume": 27679.68021, "trades": 272, "taker_buy_base": 29084.7, "taker_buy_quote": 16179.23893 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.555, "high": 0.561, "low": 0.552, "close": 0.558, "volume": 129160.31, "close_time": 1773233999999, "quote_volume": 71839.55432, "trades": 389, "taker_buy_base": 69113.22, "taker_buy_quote": 38540.07119 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.558, "high": 0.563, "low": 0.554, "close": 0.557, "volume": 111496.02, "close_time": 1773237599999, "quote_volume": 62310.73033, "trades": 316, "taker_buy_base": 49005.53, "taker_buy_quote": 27384.41758 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.557, "high": 0.563, "low": 0.557, "close": 0.56, "volume": 116870.91, "close_time": 1773241199999, "quote_volume": 65492.53168, "trades": 487, "taker_buy_base": 56910.15, "taker_buy_quote": 31907.39473 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.56, "high": 0.565, "low": 0.558, "close": 0.563, "volume": 144806.51, "close_time": 1773244799999, "quote_volume": 81230.21802, "trades": 498, "taker_buy_base": 89665.59, "taker_buy_quote": 50288.13963 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.562, "high": 0.567, "low": 0.561, "close": 0.566, "volume": 106855.59, "close_time": 1773248399999, "quote_volume": 60300.2648, "trades": 399, "taker_buy_base": 56898.72, "taker_buy_quote": 32114.06885 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.567, "high": 0.571, "low": 0.566, "close": 0.57, "volume": 150760.53, "close_time": 1773251999999, "quote_volume": 85706.78077, "trades": 442, "taker_buy_base": 88036.5, "taker_buy_quote": 50079.91521 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.572, "volume": 90912.07, "close_time": 1773255599999, "quote_volume": 51828.24406, "trades": 319, "taker_buy_base": 54715.65, "taker_buy_quote": 31197.51819 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.572, "high": 0.575, "low": 0.569, "close": 0.571, "volume": 178634.15, "close_time": 1773259199999, "quote_volume": 102209.57002, "trades": 848, "taker_buy_base": 95856.37, "taker_buy_quote": 54860.54258 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 51375.41, "close_time": 1773262799999, "quote_volume": 29350.64732, "trades": 460, "taker_buy_base": 30985.2, "taker_buy_quote": 17706.49626 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.572, "high": 0.574, "low": 0.571, "close": 0.574, "volume": 41302.07, "close_time": 1773266399999, "quote_volume": 23633.33814, "trades": 500, "taker_buy_base": 26780.34, "taker_buy_quote": 15328.27633 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.573, "high": 0.579, "low": 0.572, "close": 0.577, "volume": 95382.52, "close_time": 1773269999999, "quote_volume": 54927.83891, "trades": 468, "taker_buy_base": 49026.4, "taker_buy_quote": 28236.72704 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.577, "high": 0.596, "low": 0.576, "close": 0.582, "volume": 391766.76, "close_time": 1773273599999, "quote_volume": 228724.781, "trades": 1446, "taker_buy_base": 221400.6, "taker_buy_quote": 129246.29676 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.582, "high": 0.585, "low": 0.578, "close": 0.582, "volume": 162040.67, "close_time": 1773277199999, "quote_volume": 94245.2896, "trades": 832, "taker_buy_base": 80336.49, "taker_buy_quote": 46756.67685 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.581, "high": 0.583, "low": 0.573, "close": 0.577, "volume": 149716.13, "close_time": 1773280799999, "quote_volume": 86440.90736, "trades": 594, "taker_buy_base": 55838.52, "taker_buy_quote": 32238.99931 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.576, "high": 0.59, "low": 0.576, "close": 0.582, "volume": 215788.57, "close_time": 1773284399999, "quote_volume": 125627.12004, "trades": 1176, "taker_buy_base": 117555.69, "taker_buy_quote": 68433.93753 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.581, "high": 0.584, "low": 0.576, "close": 0.579, "volume": 110963.12, "close_time": 1773287999999, "quote_volume": 64337.83546, "trades": 433, "taker_buy_base": 54265.47, "taker_buy_quote": 31457.33693 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 53214.42, "close_time": 1773291599999, "quote_volume": 30693.98451, "trades": 324, "taker_buy_base": 30574.38, "taker_buy_quote": 17643.1552 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.576, "high": 0.578, "low": 0.572, "close": 0.575, "volume": 115791.09, "close_time": 1773295199999, "quote_volume": 66567.1856, "trades": 561, "taker_buy_base": 50473.44, "taker_buy_quote": 29036.79063 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.575, "high": 0.576, "low": 0.57, "close": 0.573, "volume": 106899.01, "close_time": 1773298799999, "quote_volume": 61243.51748, "trades": 495, "taker_buy_base": 58432.94, "taker_buy_quote": 33483.33148 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.573, "high": 0.575, "low": 0.571, "close": 0.574, "volume": 54347.19, "close_time": 1773302399999, "quote_volume": 31144.14911, "trades": 264, "taker_buy_base": 33869.21, "taker_buy_quote": 19414.7688 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.574, "high": 0.582, "low": 0.573, "close": 0.582, "volume": 86305.18, "close_time": 1773305999999, "quote_volume": 49800.28117, "trades": 475, "taker_buy_base": 50059.98, "taker_buy_quote": 28896.02769 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.581, "high": 0.584, "low": 0.579, "close": 0.582, "volume": 105140.55, "close_time": 1773309599999, "quote_volume": 61105.91168, "trades": 857, "taker_buy_base": 47925.33, "taker_buy_quote": 27870.61871 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.582, "high": 0.582, "low": 0.577, "close": 0.581, "volume": 87047.97, "close_time": 1773313199999, "quote_volume": 50432.30074, "trades": 372, "taker_buy_base": 47356.26, "taker_buy_quote": 27448.37093 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.58, "high": 0.583, "low": 0.579, "close": 0.583, "volume": 55422.87, "close_time": 1773316799999, "quote_volume": 32187.56953, "trades": 353, "taker_buy_base": 35274.02, "taker_buy_quote": 20489.37896 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.583, "high": 0.589, "low": 0.583, "close": 0.588, "volume": 120238.67, "close_time": 1773320399999, "quote_volume": 70517.19506, "trades": 586, "taker_buy_base": 57306.14, "taker_buy_quote": 33607.99556 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.588, "high": 0.589, "low": 0.579, "close": 0.58, "volume": 134782.97, "close_time": 1773323999999, "quote_volume": 78848.53034, "trades": 657, "taker_buy_base": 65908.14, "taker_buy_quote": 38556.58961 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.581, "high": 0.582, "low": 0.574, "close": 0.579, "volume": 170740.86, "close_time": 1773327599999, "quote_volume": 98665.37826, "trades": 579, "taker_buy_base": 96910.9, "taker_buy_quote": 56038.3433 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.578, "high": 0.584, "low": 0.576, "close": 0.579, "volume": 198926.87, "close_time": 1773331199999, "quote_volume": 115343.71319, "trades": 646, "taker_buy_base": 102747.89, "taker_buy_quote": 59599.88623 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.579, "high": 0.583, "low": 0.577, "close": 0.581, "volume": 103813.05, "close_time": 1773334799999, "quote_volume": 60205.88033, "trades": 389, "taker_buy_base": 54614.41, "taker_buy_quote": 31683.62255 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.581, "high": 0.584, "low": 0.577, "close": 0.577, "volume": 108849.03, "close_time": 1773338399999, "quote_volume": 63221.60259, "trades": 326, "taker_buy_base": 46116.27, "taker_buy_quote": 26827.85424 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.577, "high": 0.58, "low": 0.577, "close": 0.58, "volume": 56370.73, "close_time": 1773341999999, "quote_volume": 32629.88444, "trades": 180, "taker_buy_base": 31381.74, "taker_buy_quote": 18168.19759 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.58, "high": 0.587, "low": 0.58, "close": 0.584, "volume": 149647.34, "close_time": 1773345599999, "quote_volume": 87473.88968, "trades": 596, "taker_buy_base": 98450.65, "taker_buy_quote": 57539.28315 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.584, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 66398.91, "close_time": 1773349199999, "quote_volume": 38645.54727, "trades": 365, "taker_buy_base": 29041.03, "taker_buy_quote": 16896.38787 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.582, "high": 0.586, "low": 0.581, "close": 0.585, "volume": 57976.39, "close_time": 1773352799999, "quote_volume": 33818.45633, "trades": 198, "taker_buy_base": 44795.49, "taker_buy_quote": 26139.29796 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.585, "high": 0.588, "low": 0.584, "close": 0.587, "volume": 48228.65, "close_time": 1773356399999, "quote_volume": 28276.30344, "trades": 218, "taker_buy_base": 28193.54, "taker_buy_quote": 16534.89273 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.587, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 91587.61, "close_time": 1773359999999, "quote_volume": 53976.91868, "trades": 264, "taker_buy_base": 47462.63, "taker_buy_quote": 27968.54261 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.589, "high": 0.595, "low": 0.585, "close": 0.589, "volume": 132516.07, "close_time": 1773363599999, "quote_volume": 78115.41282, "trades": 623, "taker_buy_base": 73029.19, "taker_buy_quote": 43042.60883 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.59, "high": 0.592, "low": 0.586, "close": 0.591, "volume": 127273.6, "close_time": 1773367199999, "quote_volume": 75041.40743, "trades": 938, "taker_buy_base": 67643.47, "taker_buy_quote": 39903.78446 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 101011.59, "close_time": 1773370799999, "quote_volume": 59454.66121, "trades": 386, "taker_buy_base": 42103.42, "taker_buy_quote": 24786.53824 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.59, "high": 0.593, "low": 0.589, "close": 0.592, "volume": 82715.37, "close_time": 1773374399999, "quote_volume": 48830.59138, "trades": 266, "taker_buy_base": 39623.66, "taker_buy_quote": 23398.15989 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.592, "high": 0.604, "low": 0.592, "close": 0.597, "volume": 267484.17, "close_time": 1773377999999, "quote_volume": 159914.6202, "trades": 872, "taker_buy_base": 138735.27, "taker_buy_quote": 82967.75376 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.596, "high": 0.597, "low": 0.594, "close": 0.595, "volume": 79904.54, "close_time": 1773381599999, "quote_volume": 47597.11144, "trades": 320, "taker_buy_base": 36995.32, "taker_buy_quote": 22040.16007 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.595, "high": 0.598, "low": 0.592, "close": 0.595, "volume": 226497.15, "close_time": 1773385199999, "quote_volume": 134690.79862, "trades": 678, "taker_buy_base": 85907.61, "taker_buy_quote": 51124.60564 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.595, "high": 0.598, "low": 0.592, "close": 0.594, "volume": 149129.15, "close_time": 1773388799999, "quote_volume": 88699.05222, "trades": 616, "taker_buy_base": 83558.29, "taker_buy_quote": 49698.29151 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 167602.32, "close_time": 1773392399999, "quote_volume": 99136.76492, "trades": 462, "taker_buy_base": 90409.45, "taker_buy_quote": 53488.82391 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.593, "high": 0.595, "low": 0.592, "close": 0.594, "volume": 74933.42, "close_time": 1773395999999, "quote_volume": 44456.95367, "trades": 281, "taker_buy_base": 43553.61, "taker_buy_quote": 25849.10777 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.594, "high": 0.597, "low": 0.591, "close": 0.596, "volume": 77243.94, "close_time": 1773399599999, "quote_volume": 45899.42991, "trades": 322, "taker_buy_base": 40989.27, "taker_buy_quote": 24361.92289 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.596, "high": 0.601, "low": 0.589, "close": 0.591, "volume": 152881.29, "close_time": 1773403199999, "quote_volume": 90891.16736, "trades": 441, "taker_buy_base": 45445.87, "taker_buy_quote": 27056.63522 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.596, "volume": 164668.33, "close_time": 1773406799999, "quote_volume": 97963.41419, "trades": 649, "taker_buy_base": 87723.68, "taker_buy_quote": 52183.17961 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.597, "high": 0.601, "low": 0.594, "close": 0.598, "volume": 179498.83, "close_time": 1773410399999, "quote_volume": 107376.78106, "trades": 1037, "taker_buy_base": 100783.51, "taker_buy_quote": 60286.88652 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.598, "high": 0.602, "low": 0.587, "close": 0.59, "volume": 308371.89, "close_time": 1773413999999, "quote_volume": 183423.37657, "trades": 1662, "taker_buy_base": 138156.73, "taker_buy_quote": 82289.84834 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.59, "high": 0.595, "low": 0.589, "close": 0.591, "volume": 106881.96, "close_time": 1773417599999, "quote_volume": 63346.41027, "trades": 462, "taker_buy_base": 64122.47, "taker_buy_quote": 38014.91304 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.591, "high": 0.594, "low": 0.588, "close": 0.592, "volume": 113785.59, "close_time": 1773421199999, "quote_volume": 67277.80937, "trades": 468, "taker_buy_base": 50127.84, "taker_buy_quote": 29648.7587 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.592, "high": 0.593, "low": 0.585, "close": 0.588, "volume": 111524.39, "close_time": 1773424799999, "quote_volume": 65730.31905, "trades": 662, "taker_buy_base": 51990.98, "taker_buy_quote": 30644.81814 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.588, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 78110.02, "close_time": 1773428399999, "quote_volume": 45868.12528, "trades": 277, "taker_buy_base": 34647.43, "taker_buy_quote": 20348.46358 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.586, "high": 0.586, "low": 0.583, "close": 0.585, "volume": 54674.14, "close_time": 1773431999999, "quote_volume": 31954.40184, "trades": 375, "taker_buy_base": 28985.51, "taker_buy_quote": 16940.56714 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.585, "high": 0.587, "low": 0.584, "close": 0.586, "volume": 55863.62, "close_time": 1773435599999, "quote_volume": 32741.49876, "trades": 182, "taker_buy_base": 32167.88, "taker_buy_quote": 18849.74712 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.587, "high": 0.59, "low": 0.584, "close": 0.586, "volume": 105019.96, "close_time": 1773439199999, "quote_volume": 61722.08227, "trades": 245, "taker_buy_base": 69531.84, "taker_buy_quote": 40892.64082 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.586, "high": 0.587, "low": 0.58, "close": 0.585, "volume": 108693.99, "close_time": 1773442799999, "quote_volume": 63382.39532, "trades": 687, "taker_buy_base": 47234.89, "taker_buy_quote": 27542.93206 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.584, "high": 0.589, "low": 0.582, "close": 0.589, "volume": 52518.34, "close_time": 1773446399999, "quote_volume": 30750.22923, "trades": 216, "taker_buy_base": 34992.06, "taker_buy_quote": 20498.14913 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.588, "high": 0.595, "low": 0.586, "close": 0.587, "volume": 188242.07, "close_time": 1773449999999, "quote_volume": 111239.78106, "trades": 506, "taker_buy_base": 98385.54, "taker_buy_quote": 58157.76932 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.587, "high": 0.59, "low": 0.581, "close": 0.584, "volume": 212269.06, "close_time": 1773453599999, "quote_volume": 124152.20614, "trades": 577, "taker_buy_base": 113138.32, "taker_buy_quote": 66171.83325 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.584, "high": 0.585, "low": 0.577, "close": 0.58, "volume": 137482.45, "close_time": 1773457199999, "quote_volume": 79906.54979, "trades": 335, "taker_buy_base": 78554.06, "taker_buy_quote": 45651.93416 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.58, "high": 0.588, "low": 0.58, "close": 0.585, "volume": 110442.17, "close_time": 1773460799999, "quote_volume": 64429.59292, "trades": 304, "taker_buy_base": 63807.69, "taker_buy_quote": 37217.71256 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.585, "high": 0.588, "low": 0.579, "close": 0.581, "volume": 179452.21, "close_time": 1773464399999, "quote_volume": 104747.52681, "trades": 373, "taker_buy_base": 64969.68, "taker_buy_quote": 37987.18779 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.581, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 65289.25, "close_time": 1773467999999, "quote_volume": 37892.24211, "trades": 237, "taker_buy_base": 41640.88, "taker_buy_quote": 24169.3317 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.58, "high": 0.585, "low": 0.575, "close": 0.578, "volume": 205862.84, "close_time": 1773471599999, "quote_volume": 119412.35035, "trades": 455, "taker_buy_base": 93898.24, "taker_buy_quote": 54538.49487 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.578, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 59357.41, "close_time": 1773475199999, "quote_volume": 34239.47879, "trades": 255, "taker_buy_base": 25192.48, "taker_buy_quote": 14535.05967 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.576, "high": 0.581, "low": 0.575, "close": 0.578, "volume": 143354.77, "close_time": 1773478799999, "quote_volume": 82926.12494, "trades": 326, "taker_buy_base": 97271.81, "taker_buy_quote": 56262.17941 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.578, "high": 0.581, "low": 0.578, "close": 0.578, "volume": 35567.04, "close_time": 1773482399999, "quote_volume": 20601.51657, "trades": 109, "taker_buy_base": 18006.01, "taker_buy_quote": 10428.78762 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 48723.19, "close_time": 1773485999999, "quote_volume": 28194.82423, "trades": 157, "taker_buy_base": 25363.41, "taker_buy_quote": 14677.761 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.579, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 42549.09, "close_time": 1773489599999, "quote_volume": 24725.77617, "trades": 148, "taker_buy_base": 20163.51, "taker_buy_quote": 11712.2718 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.582, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 58566.07, "close_time": 1773493199999, "quote_volume": 34126.23629, "trades": 193, "taker_buy_base": 37092.56, "taker_buy_quote": 21617.82545 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.583, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 38423.07, "close_time": 1773496799999, "quote_volume": 22463.53018, "trades": 180, "taker_buy_base": 26249.57, "taker_buy_quote": 15349.07531 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.586, "high": 0.587, "low": 0.582, "close": 0.583, "volume": 55735.89, "close_time": 1773500399999, "quote_volume": 32588.34153, "trades": 161, "taker_buy_base": 25980.92, "taker_buy_quote": 15197.76404 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 47890.59, "close_time": 1773503999999, "quote_volume": 27902.70838, "trades": 149, "taker_buy_base": 25969.27, "taker_buy_quote": 15135.42374 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.584, "high": 0.589, "low": 0.583, "close": 0.586, "volume": 106994.39, "close_time": 1773507599999, "quote_volume": 62664.12342, "trades": 224, "taker_buy_base": 56630.6, "taker_buy_quote": 33180.26072 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.586, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 42395.0, "close_time": 1773511199999, "quote_volume": 24784.64946, "trades": 104, "taker_buy_base": 16642.68, "taker_buy_quote": 9734.46649 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.585, "high": 0.586, "low": 0.584, "close": 0.585, "volume": 35870.35, "close_time": 1773514799999, "quote_volume": 20975.66653, "trades": 100, "taker_buy_base": 18662.6, "taker_buy_quote": 10914.56118 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.584, "high": 0.584, "low": 0.58, "close": 0.58, "volume": 25228.61, "close_time": 1773518399999, "quote_volume": 14653.9229, "trades": 89, "taker_buy_base": 3764.81, "taker_buy_quote": 2184.07682 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 29829.65, "close_time": 1773521999999, "quote_volume": 17255.06495, "trades": 87, "taker_buy_base": 13409.15, "taker_buy_quote": 7757.17689 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 67335.1, "close_time": 1773525599999, "quote_volume": 38954.50078, "trades": 200, "taker_buy_base": 42252.64, "taker_buy_quote": 24449.38289 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 26592.34, "close_time": 1773529199999, "quote_volume": 15386.21073, "trades": 82, "taker_buy_base": 11202.15, "taker_buy_quote": 6486.08015 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 70716.37, "close_time": 1773532799999, "quote_volume": 40947.26024, "trades": 173, "taker_buy_base": 32131.71, "taker_buy_quote": 18616.02194 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.58, "high": 0.58, "low": 0.572, "close": 0.572, "volume": 120624.39, "close_time": 1773536399999, "quote_volume": 69424.17332, "trades": 261, "taker_buy_base": 40620.2, "taker_buy_quote": 23361.63112 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.572, "high": 0.575, "low": 0.571, "close": 0.574, "volume": 83020.56, "close_time": 1773539999999, "quote_volume": 47614.2215, "trades": 238, "taker_buy_base": 44259.54, "taker_buy_quote": 25391.95098 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.574, "high": 0.581, "low": 0.573, "close": 0.579, "volume": 133404.28, "close_time": 1773543599999, "quote_volume": 76996.04445, "trades": 309, "taker_buy_base": 80419.85, "taker_buy_quote": 46447.20667 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.579, "high": 0.58, "low": 0.573, "close": 0.575, "volume": 107779.24, "close_time": 1773547199999, "quote_volume": 62058.83773, "trades": 269, "taker_buy_base": 42905.62, "taker_buy_quote": 24715.75753 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.575, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 47702.28, "close_time": 1773550799999, "quote_volume": 27370.53158, "trades": 161, "taker_buy_base": 29231.88, "taker_buy_quote": 16770.95421 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.573, "high": 0.576, "low": 0.573, "close": 0.575, "volume": 62795.07, "close_time": 1773554399999, "quote_volume": 36095.2945, "trades": 193, "taker_buy_base": 35864.81, "taker_buy_quote": 20621.0897 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.574, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 30580.29, "close_time": 1773557999999, "quote_volume": 17589.33642, "trades": 146, "taker_buy_base": 16201.0, "taker_buy_quote": 9319.39744 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.575, "high": 0.576, "low": 0.574, "close": 0.576, "volume": 27246.55, "close_time": 1773561599999, "quote_volume": 15676.13152, "trades": 92, "taker_buy_base": 13237.42, "taker_buy_quote": 7618.27054 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.576, "high": 0.58, "low": 0.576, "close": 0.579, "volume": 68766.96, "close_time": 1773565199999, "quote_volume": 39792.02433, "trades": 291, "taker_buy_base": 29452.17, "taker_buy_quote": 17044.60726 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.579, "high": 0.581, "low": 0.576, "close": 0.577, "volume": 28276.92, "close_time": 1773568799999, "quote_volume": 16341.54593, "trades": 257, "taker_buy_base": 14591.24, "taker_buy_quote": 8433.63579 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.576, "high": 0.579, "low": 0.576, "close": 0.578, "volume": 56287.89, "close_time": 1773572399999, "quote_volume": 32545.11653, "trades": 224, "taker_buy_base": 26721.22, "taker_buy_quote": 15449.09958 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.578, "high": 0.578, "low": 0.576, "close": 0.577, "volume": 66196.16, "close_time": 1773575999999, "quote_volume": 38195.77852, "trades": 121, "taker_buy_base": 15134.55, "taker_buy_quote": 8742.30093 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.576, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 66538.21, "close_time": 1773579599999, "quote_volume": 38319.81869, "trades": 253, "taker_buy_base": 35891.17, "taker_buy_quote": 20671.54014 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.574, "high": 0.575, "low": 0.567, "close": 0.571, "volume": 122656.82, "close_time": 1773583199999, "quote_volume": 69926.72122, "trades": 381, "taker_buy_base": 41492.61, "taker_buy_quote": 23630.83722 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.572, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 41784.63, "close_time": 1773586799999, "quote_volume": 23806.97905, "trades": 137, "taker_buy_base": 24630.23, "taker_buy_quote": 14035.41792 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.571, "high": 0.571, "low": 0.568, "close": 0.571, "volume": 44558.77, "close_time": 1773590399999, "quote_volume": 25391.23801, "trades": 212, "taker_buy_base": 20213.1, "taker_buy_quote": 11521.95989 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.57, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 51413.71, "close_time": 1773593999999, "quote_volume": 29430.69614, "trades": 171, "taker_buy_base": 33544.92, "taker_buy_quote": 19199.69049 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.572, "high": 0.574, "low": 0.57, "close": 0.573, "volume": 43766.1, "close_time": 1773597599999, "quote_volume": 25052.24036, "trades": 147, "taker_buy_base": 25229.55, "taker_buy_quote": 14443.96955 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.573, "high": 0.574, "low": 0.569, "close": 0.569, "volume": 33771.36, "close_time": 1773601199999, "quote_volume": 19324.29056, "trades": 128, "taker_buy_base": 14360.8, "taker_buy_quote": 8222.23061 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.57, "high": 0.573, "low": 0.57, "close": 0.573, "volume": 30929.62, "close_time": 1773604799999, "quote_volume": 17667.89173, "trades": 97, "taker_buy_base": 22415.4, "taker_buy_quote": 12806.7162 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.573, "high": 0.575, "low": 0.571, "close": 0.572, "volume": 42122.03, "close_time": 1773608399999, "quote_volume": 24137.24447, "trades": 170, "taker_buy_base": 25171.71, "taker_buy_quote": 14428.8889 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.572, "high": 0.575, "low": 0.572, "close": 0.575, "volume": 16200.73, "close_time": 1773611999999, "quote_volume": 9305.17194, "trades": 95, "taker_buy_base": 10116.62, "taker_buy_quote": 5810.98093 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.575, "high": 0.579, "low": 0.57, "close": 0.579, "volume": 138843.39, "close_time": 1773615599999, "quote_volume": 79828.81061, "trades": 415, "taker_buy_base": 71614.49, "taker_buy_quote": 41166.85782 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.577, "volume": 129408.37, "close_time": 1773619199999, "quote_volume": 74470.78024, "trades": 262, "taker_buy_base": 66384.21, "taker_buy_quote": 38197.41484 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.577, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 115328.46, "close_time": 1773622799999, "quote_volume": 66526.20585, "trades": 355, "taker_buy_base": 64476.82, "taker_buy_quote": 37199.34934 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.579, "high": 0.584, "low": 0.577, "close": 0.584, "volume": 85327.87, "close_time": 1773626399999, "quote_volume": 49510.13125, "trades": 346, "taker_buy_base": 57491.42, "taker_buy_quote": 33358.69958 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.583, "high": 0.586, "low": 0.578, "close": 0.58, "volume": 96719.83, "close_time": 1773629999999, "quote_volume": 56416.31816, "trades": 273, "taker_buy_base": 31921.85, "taker_buy_quote": 18617.36004 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.58, "high": 0.586, "low": 0.577, "close": 0.582, "volume": 81621.49, "close_time": 1773633599999, "quote_volume": 47484.2999, "trades": 323, "taker_buy_base": 42644.9, "taker_buy_quote": 24804.40473 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.582, "high": 0.588, "low": 0.582, "close": 0.586, "volume": 78885.09, "close_time": 1773637199999, "quote_volume": 46153.09408, "trades": 290, "taker_buy_base": 40864.11, "taker_buy_quote": 23909.49929 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.586, "high": 0.587, "low": 0.582, "close": 0.585, "volume": 98526.86, "close_time": 1773640799999, "quote_volume": 57589.71416, "trades": 277, "taker_buy_base": 50059.72, "taker_buy_quote": 29280.01619 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.585, "high": 0.586, "low": 0.579, "close": 0.584, "volume": 126294.07, "close_time": 1773644399999, "quote_volume": 73499.48529, "trades": 369, "taker_buy_base": 59926.24, "taker_buy_quote": 34892.98542 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.585, "volume": 45708.47, "close_time": 1773647999999, "quote_volume": 26701.4143, "trades": 250, "taker_buy_base": 26511.06, "taker_buy_quote": 15486.77751 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.584, "high": 0.588, "low": 0.58, "close": 0.582, "volume": 90567.84, "close_time": 1773651599999, "quote_volume": 52851.17793, "trades": 284, "taker_buy_base": 35073.07, "taker_buy_quote": 20491.91966 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.583, "high": 0.587, "low": 0.583, "close": 0.586, "volume": 84015.45, "close_time": 1773655199999, "quote_volume": 49175.48324, "trades": 276, "taker_buy_base": 52246.66, "taker_buy_quote": 30583.04321 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.586, "high": 0.589, "low": 0.584, "close": 0.589, "volume": 71398.74, "close_time": 1773658799999, "quote_volume": 41846.28592, "trades": 292, "taker_buy_base": 47901.5, "taker_buy_quote": 28086.51192 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.589, "high": 0.59, "low": 0.584, "close": 0.585, "volume": 126871.75, "close_time": 1773662399999, "quote_volume": 74516.11557, "trades": 382, "taker_buy_base": 42583.36, "taker_buy_quote": 25069.50194 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.585, "high": 0.587, "low": 0.583, "close": 0.585, "volume": 79802.52, "close_time": 1773665999999, "quote_volume": 46656.94781, "trades": 305, "taker_buy_base": 35501.93, "taker_buy_quote": 20758.47919 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.585, "high": 0.587, "low": 0.582, "close": 0.584, "volume": 90762.69, "close_time": 1773669599999, "quote_volume": 52995.85519, "trades": 274, "taker_buy_base": 38373.22, "taker_buy_quote": 22416.43129 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.584, "high": 0.586, "low": 0.576, "close": 0.582, "volume": 122602.78, "close_time": 1773673199999, "quote_volume": 71178.47839, "trades": 370, "taker_buy_base": 50240.91, "taker_buy_quote": 29170.9128 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.583, "high": 0.583, "low": 0.577, "close": 0.578, "volume": 93948.64, "close_time": 1773676799999, "quote_volume": 54590.74129, "trades": 309, "taker_buy_base": 36060.31, "taker_buy_quote": 20971.96091 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.578, "high": 0.587, "low": 0.578, "close": 0.586, "volume": 88843.54, "close_time": 1773680399999, "quote_volume": 51813.81275, "trades": 271, "taker_buy_base": 60142.98, "taker_buy_quote": 35054.77589 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.59, "volume": 64043.28, "close_time": 1773683999999, "quote_volume": 37683.55867, "trades": 322, "taker_buy_base": 33833.08, "taker_buy_quote": 19909.10045 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.589, "high": 0.593, "low": 0.587, "close": 0.587, "volume": 55481.98, "close_time": 1773687599999, "quote_volume": 32730.93119, "trades": 165, "taker_buy_base": 21077.29, "taker_buy_quote": 12442.5547 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.588, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 68201.65, "close_time": 1773691199999, "quote_volume": 40078.98489, "trades": 225, "taker_buy_base": 33563.84, "taker_buy_quote": 19729.09813 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.586, "high": 0.59, "low": 0.586, "close": 0.589, "volume": 49569.97, "close_time": 1773694799999, "quote_volume": 29161.49617, "trades": 118, "taker_buy_base": 25424.57, "taker_buy_quote": 14961.42818 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.589, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 207762.3, "close_time": 1773698399999, "quote_volume": 122999.93363, "trades": 492, "taker_buy_base": 153302.42, "taker_buy_quote": 90739.07078 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.595, "high": 0.598, "low": 0.592, "close": 0.596, "volume": 125405.66, "close_time": 1773701999999, "quote_volume": 74636.64284, "trades": 351, "taker_buy_base": 71594.93, "taker_buy_quote": 42612.24392 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 108678.53, "close_time": 1773705599999, "quote_volume": 64673.87054, "trades": 283, "taker_buy_base": 62647.47, "taker_buy_quote": 37283.73879 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.595, "high": 0.601, "low": 0.592, "close": 0.595, "volume": 242009.32, "close_time": 1773709199999, "quote_volume": 144276.43691, "trades": 1069, "taker_buy_base": 117480.34, "taker_buy_quote": 70081.62169 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.596, "high": 0.598, "low": 0.593, "close": 0.593, "volume": 153371.9, "close_time": 1773712799999, "quote_volume": 91348.35327, "trades": 413, "taker_buy_base": 81225.98, "taker_buy_quote": 48390.83579 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.593, "high": 0.596, "low": 0.59, "close": 0.594, "volume": 116730.96, "close_time": 1773716399999, "quote_volume": 69187.5516, "trades": 310, "taker_buy_base": 51209.73, "taker_buy_quote": 30387.8939 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.594, "high": 0.597, "low": 0.587, "close": 0.589, "volume": 147374.05, "close_time": 1773719999999, "quote_volume": 87222.07534, "trades": 405, "taker_buy_base": 63910.49, "taker_buy_quote": 37849.23423 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.59, "high": 0.591, "low": 0.575, "close": 0.581, "volume": 246902.81, "close_time": 1773723599999, "quote_volume": 143860.98271, "trades": 1041, "taker_buy_base": 115993.82, "taker_buy_quote": 67528.1438 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.581, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 95549.05, "close_time": 1773727199999, "quote_volume": 55633.18449, "trades": 642, "taker_buy_base": 42772.4, "taker_buy_quote": 24905.28207 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.583, "high": 0.589, "low": 0.582, "close": 0.586, "volume": 87343.9, "close_time": 1773730799999, "quote_volume": 51138.93512, "trades": 293, "taker_buy_base": 42564.88, "taker_buy_quote": 24940.70393 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 58053.33, "close_time": 1773734399999, "quote_volume": 34116.02094, "trades": 166, "taker_buy_base": 28473.43, "taker_buy_quote": 16739.10473 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.585, "volume": 102833.76, "close_time": 1773737999999, "quote_volume": 60513.07499, "trades": 244, "taker_buy_base": 46207.88, "taker_buy_quote": 27208.57458 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.585, "high": 0.586, "low": 0.583, "close": 0.584, "volume": 111209.38, "close_time": 1773741599999, "quote_volume": 65006.46675, "trades": 243, "taker_buy_base": 52445.47, "taker_buy_quote": 30661.9158 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.584, "high": 0.588, "low": 0.583, "close": 0.586, "volume": 72345.99, "close_time": 1773745199999, "quote_volume": 42324.53932, "trades": 162, "taker_buy_base": 42320.88, "taker_buy_quote": 24763.17555 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.586, "volume": 64623.67, "close_time": 1773748799999, "quote_volume": 37985.94125, "trades": 183, "taker_buy_base": 33747.81, "taker_buy_quote": 19840.00208 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.586, "high": 0.587, "low": 0.58, "close": 0.581, "volume": 90996.28, "close_time": 1773752399999, "quote_volume": 53080.95324, "trades": 224, "taker_buy_base": 44598.81, "taker_buy_quote": 25991.43872 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 107269.91, "close_time": 1773755999999, "quote_volume": 62339.67716, "trades": 446, "taker_buy_base": 43819.84, "taker_buy_quote": 25473.02493 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.58, "high": 0.584, "low": 0.578, "close": 0.582, "volume": 136241.65, "close_time": 1773759599999, "quote_volume": 79193.72666, "trades": 288, "taker_buy_base": 58111.81, "taker_buy_quote": 33778.36444 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.583, "high": 0.585, "low": 0.578, "close": 0.581, "volume": 157054.79, "close_time": 1773763199999, "quote_volume": 91248.25081, "trades": 369, "taker_buy_base": 78514.77, "taker_buy_quote": 45647.59312 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.582, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 75620.65, "close_time": 1773766799999, "quote_volume": 44033.49035, "trades": 179, "taker_buy_base": 33890.51, "taker_buy_quote": 19742.01102 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.582, "high": 0.582, "low": 0.58, "close": 0.582, "volume": 63185.61, "close_time": 1773770399999, "quote_volume": 36722.62153, "trades": 175, "taker_buy_base": 35766.3, "taker_buy_quote": 20792.90627 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.582, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 36753.99, "close_time": 1773773999999, "quote_volume": 21397.58581, "trades": 104, "taker_buy_base": 23149.94, "taker_buy_quote": 13479.60495 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.58, "volume": 71048.33, "close_time": 1773777599999, "quote_volume": 41300.65884, "trades": 141, "taker_buy_base": 27414.16, "taker_buy_quote": 15941.79199 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.582, "volume": 34001.58, "close_time": 1773781199999, "quote_volume": 19735.95772, "trades": 110, "taker_buy_base": 20207.01, "taker_buy_quote": 11730.94963 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 39607.95, "close_time": 1773784799999, "quote_volume": 23054.40368, "trades": 164, "taker_buy_base": 11386.67, "taker_buy_quote": 6630.13728 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.583, "high": 0.584, "low": 0.58, "close": 0.584, "volume": 62169.27, "close_time": 1773788399999, "quote_volume": 36226.31361, "trades": 217, "taker_buy_base": 44974.12, "taker_buy_quote": 26223.82712 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.584, "high": 0.585, "low": 0.58, "close": 0.581, "volume": 74024.16, "close_time": 1773791999999, "quote_volume": 43095.70499, "trades": 160, "taker_buy_base": 21949.53, "taker_buy_quote": 12779.11664 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.581, "high": 0.583, "low": 0.574, "close": 0.578, "volume": 132574.08, "close_time": 1773795599999, "quote_volume": 76503.33488, "trades": 362, "taker_buy_base": 75188.61, "taker_buy_quote": 43355.29622 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.582, "volume": 51127.47, "close_time": 1773799199999, "quote_volume": 29691.28506, "trades": 193, "taker_buy_base": 31140.23, "taker_buy_quote": 18082.31327 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.581, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 58291.45, "close_time": 1773802799999, "quote_volume": 33965.5902, "trades": 146, "taker_buy_base": 32821.17, "taker_buy_quote": 19130.8074 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.582, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 39898.91, "close_time": 1773806399999, "quote_volume": 23220.47163, "trades": 125, "taker_buy_base": 13887.1, "taker_buy_quote": 8083.70617 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.581, "volume": 33757.32, "close_time": 1773809999999, "quote_volume": 19630.53791, "trades": 158, "taker_buy_base": 11952.36, "taker_buy_quote": 6951.85223 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.581, "high": 0.586, "low": 0.581, "close": 0.584, "volume": 83429.76, "close_time": 1773813599999, "quote_volume": 48737.78246, "trades": 241, "taker_buy_base": 47135.99, "taker_buy_quote": 27540.33675 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.584, "high": 0.589, "low": 0.583, "close": 0.586, "volume": 92274.42, "close_time": 1773817199999, "quote_volume": 54058.63035, "trades": 214, "taker_buy_base": 49821.98, "taker_buy_quote": 29179.74416 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.586, "high": 0.586, "low": 0.578, "close": 0.582, "volume": 144675.21, "close_time": 1773820799999, "quote_volume": 84115.74224, "trades": 258, "taker_buy_base": 58075.77, "taker_buy_quote": 33758.92039 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.583, "high": 0.587, "low": 0.583, "close": 0.586, "volume": 50293.24, "close_time": 1773824399999, "quote_volume": 29410.76817, "trades": 122, "taker_buy_base": 30625.27, "taker_buy_quote": 17908.66244 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.586, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 47305.53, "close_time": 1773827999999, "quote_volume": 27792.03529, "trades": 170, "taker_buy_base": 24671.25, "taker_buy_quote": 14506.67397 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.586, "high": 0.586, "low": 0.579, "close": 0.581, "volume": 71045.22, "close_time": 1773831599999, "quote_volume": 41368.00727, "trades": 196, "taker_buy_base": 27251.66, "taker_buy_quote": 15872.44592 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.581, "high": 0.583, "low": 0.569, "close": 0.573, "volume": 141383.99, "close_time": 1773835199999, "quote_volume": 81140.13774, "trades": 458, "taker_buy_base": 83456.1, "taker_buy_quote": 47844.69202 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.572, "high": 0.573, "low": 0.564, "close": 0.567, "volume": 164918.02, "close_time": 1773838799999, "quote_volume": 93829.09457, "trades": 415, "taker_buy_base": 93417.14, "taker_buy_quote": 53136.67552 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.566, "volume": 119904.41, "close_time": 1773842399999, "quote_volume": 67785.08265, "trades": 313, "taker_buy_base": 53275.45, "taker_buy_quote": 30146.96225 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.567, "high": 0.567, "low": 0.551, "close": 0.553, "volume": 295334.38, "close_time": 1773845999999, "quote_volume": 164555.21413, "trades": 740, "taker_buy_base": 132684.92, "taker_buy_quote": 73954.37657 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.552, "high": 0.554, "low": 0.543, "close": 0.553, "volume": 281580.27, "close_time": 1773849599999, "quote_volume": 154591.78071, "trades": 844, "taker_buy_base": 164572.85, "taker_buy_quote": 90391.70151 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.552, "high": 0.553, "low": 0.544, "close": 0.548, "volume": 262487.7, "close_time": 1773853199999, "quote_volume": 144016.92041, "trades": 655, "taker_buy_base": 168283.06, "taker_buy_quote": 92348.55836 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.549, "high": 0.551, "low": 0.547, "close": 0.549, "volume": 54194.56, "close_time": 1773856799999, "quote_volume": 29751.12393, "trades": 158, "taker_buy_base": 24222.18, "taker_buy_quote": 13298.45088 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.549, "high": 0.551, "low": 0.544, "close": 0.545, "volume": 96523.37, "close_time": 1773860399999, "quote_volume": 52794.50346, "trades": 298, "taker_buy_base": 38803.6, "taker_buy_quote": 21234.21603 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.545, "high": 0.55, "low": 0.544, "close": 0.546, "volume": 109965.1, "close_time": 1773863999999, "quote_volume": 60114.01609, "trades": 310, "taker_buy_base": 69152.46, "taker_buy_quote": 37803.70197 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.546, "high": 0.55, "low": 0.544, "close": 0.549, "volume": 46570.44, "close_time": 1773867599999, "quote_volume": 25478.00787, "trades": 133, "taker_buy_base": 30061.91, "taker_buy_quote": 16445.593 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.549, "high": 0.553, "low": 0.549, "close": 0.551, "volume": 32609.98, "close_time": 1773871199999, "quote_volume": 17964.22782, "trades": 81, "taker_buy_base": 22070.62, "taker_buy_quote": 12154.97194 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 64355.28, "close_time": 1773874799999, "quote_volume": 35363.54649, "trades": 166, "taker_buy_base": 28119.05, "taker_buy_quote": 15451.84938 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 70280.57, "close_time": 1773878399999, "quote_volume": 38674.46299, "trades": 145, "taker_buy_base": 32561.79, "taker_buy_quote": 17925.91376 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.55, "high": 0.55, "low": 0.545, "close": 0.545, "volume": 63326.55, "close_time": 1773881999999, "quote_volume": 34732.50415, "trades": 146, "taker_buy_base": 24869.13, "taker_buy_quote": 13645.8746 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.545, "high": 0.554, "low": 0.543, "close": 0.552, "volume": 203344.5, "close_time": 1773885599999, "quote_volume": 111458.81338, "trades": 357, "taker_buy_base": 158249.25, "taker_buy_quote": 86794.103 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.551, "high": 0.559, "low": 0.547, "close": 0.556, "volume": 327538.24, "close_time": 1773889199999, "quote_volume": 181060.45746, "trades": 735, "taker_buy_base": 215250.14, "taker_buy_quote": 118948.72012 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.556, "high": 0.564, "low": 0.554, "close": 0.559, "volume": 176512.75, "close_time": 1773892799999, "quote_volume": 98575.4702, "trades": 457, "taker_buy_base": 115789.57, "taker_buy_quote": 64603.0254 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.559, "high": 0.56, "low": 0.556, "close": 0.56, "volume": 83321.26, "close_time": 1773896399999, "quote_volume": 46502.8384, "trades": 200, "taker_buy_base": 41102.34, "taker_buy_quote": 22946.76135 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.56, "high": 0.56, "low": 0.552, "close": 0.552, "volume": 80587.91, "close_time": 1773899999999, "quote_volume": 44787.51925, "trades": 241, "taker_buy_base": 36478.56, "taker_buy_quote": 20270.97007 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.552, "high": 0.552, "low": 0.548, "close": 0.552, "volume": 96117.69, "close_time": 1773903599999, "quote_volume": 52881.06869, "trades": 277, "taker_buy_base": 44895.18, "taker_buy_quote": 24705.08587 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.552, "high": 0.552, "low": 0.544, "close": 0.547, "volume": 159111.77, "close_time": 1773907199999, "quote_volume": 87350.18763, "trades": 345, "taker_buy_base": 63670.6, "taker_buy_quote": 34941.49033 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.548, "high": 0.55, "low": 0.546, "close": 0.547, "volume": 87736.42, "close_time": 1773910799999, "quote_volume": 48052.21163, "trades": 231, "taker_buy_base": 43076.62, "taker_buy_quote": 23600.90471 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.547, "high": 0.55, "low": 0.547, "close": 0.549, "volume": 83654.05, "close_time": 1773914399999, "quote_volume": 45892.63377, "trades": 202, "taker_buy_base": 50604.7, "taker_buy_quote": 27757.77511 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.55, "high": 0.55, "low": 0.544, "close": 0.545, "volume": 61151.65, "close_time": 1773917999999, "quote_volume": 33407.77361, "trades": 162, "taker_buy_base": 12983.65, "taker_buy_quote": 7086.0438 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.546, "high": 0.546, "low": 0.543, "close": 0.543, "volume": 34422.75, "close_time": 1773921599999, "quote_volume": 18755.93221, "trades": 110, "taker_buy_base": 16115.14, "taker_buy_quote": 8785.36772 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.543, "high": 0.543, "low": 0.527, "close": 0.528, "volume": 515438.06, "close_time": 1773925199999, "quote_volume": 275108.13643, "trades": 1573, "taker_buy_base": 209719.36, "taker_buy_quote": 111895.17211 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.528, "high": 0.532, "low": 0.522, "close": 0.529, "volume": 215496.21, "close_time": 1773928799999, "quote_volume": 113603.21523, "trades": 548, "taker_buy_base": 120435.56, "taker_buy_quote": 63526.95119 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.53, "high": 0.532, "low": 0.526, "close": 0.529, "volume": 121798.19, "close_time": 1773932399999, "quote_volume": 64353.60507, "trades": 292, "taker_buy_base": 74288.86, "taker_buy_quote": 39259.29108 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.53, "high": 0.536, "low": 0.526, "close": 0.533, "volume": 210428.97, "close_time": 1773935999999, "quote_volume": 111683.75104, "trades": 441, "taker_buy_base": 125176.6, "taker_buy_quote": 66460.39416 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.532, "high": 0.534, "low": 0.528, "close": 0.53, "volume": 48145.24, "close_time": 1773939599999, "quote_volume": 25546.86662, "trades": 133, "taker_buy_base": 20429.88, "taker_buy_quote": 10852.47369 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.53, "high": 0.535, "low": 0.529, "close": 0.535, "volume": 59610.29, "close_time": 1773943199999, "quote_volume": 31711.89758, "trades": 117, "taker_buy_base": 42766.89, "taker_buy_quote": 22766.60176 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.536, "volume": 50787.48, "close_time": 1773946799999, "quote_volume": 27123.53293, "trades": 169, "taker_buy_base": 32695.91, "taker_buy_quote": 17468.41718 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.535, "high": 0.54, "low": 0.535, "close": 0.538, "volume": 60282.01, "close_time": 1773950399999, "quote_volume": 32416.39624, "trades": 202, "taker_buy_base": 26630.2, "taker_buy_quote": 14315.36209 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.538, "high": 0.54, "low": 0.537, "close": 0.538, "volume": 25948.4, "close_time": 1773953999999, "quote_volume": 13971.53717, "trades": 78, "taker_buy_base": 15543.33, "taker_buy_quote": 8370.99381 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.538, "high": 0.541, "low": 0.538, "close": 0.541, "volume": 40929.08, "close_time": 1773957599999, "quote_volume": 22063.3391, "trades": 182, "taker_buy_base": 19731.42, "taker_buy_quote": 10646.0919 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.54, "high": 0.541, "low": 0.538, "close": 0.541, "volume": 55114.73, "close_time": 1773961199999, "quote_volume": 29718.07088, "trades": 120, "taker_buy_base": 28740.15, "taker_buy_quote": 15499.58621 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.541, "high": 0.542, "low": 0.54, "close": 0.541, "volume": 35198.06, "close_time": 1773964799999, "quote_volume": 19038.82685, "trades": 79, "taker_buy_base": 14585.2, "taker_buy_quote": 7891.07402 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.542, "high": 0.545, "low": 0.541, "close": 0.544, "volume": 125290.02, "close_time": 1773968399999, "quote_volume": 68047.43572, "trades": 227, "taker_buy_base": 81708.48, "taker_buy_quote": 44379.14876 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.546, "volume": 100481.98, "close_time": 1773971999999, "quote_volume": 54925.66017, "trades": 250, "taker_buy_base": 50710.24, "taker_buy_quote": 27713.07053 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.546, "high": 0.547, "low": 0.543, "close": 0.546, "volume": 54287.65, "close_time": 1773975599999, "quote_volume": 29598.65302, "trades": 137, "taker_buy_base": 32805.36, "taker_buy_quote": 17892.54346 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.546, "high": 0.547, "low": 0.543, "close": 0.545, "volume": 49996.12, "close_time": 1773979199999, "quote_volume": 27239.63835, "trades": 113, "taker_buy_base": 19291.61, "taker_buy_quote": 10512.88442 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.544, "high": 0.546, "low": 0.541, "close": 0.544, "volume": 42744.93, "close_time": 1773982799999, "quote_volume": 23217.46247, "trades": 115, "taker_buy_base": 21173.57, "taker_buy_quote": 11509.38467 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.544, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 55760.78, "close_time": 1773986399999, "quote_volume": 30235.78348, "trades": 117, "taker_buy_base": 18968.85, "taker_buy_quote": 10280.97374 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.541, "high": 0.541, "low": 0.534, "close": 0.535, "volume": 159220.53, "close_time": 1773989999999, "quote_volume": 85683.84136, "trades": 324, "taker_buy_base": 67945.56, "taker_buy_quote": 36549.45515 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.534, "volume": 104876.62, "close_time": 1773993599999, "quote_volume": 55992.22102, "trades": 287, "taker_buy_base": 67348.17, "taker_buy_quote": 35953.29394 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.534, "high": 0.54, "low": 0.534, "close": 0.539, "volume": 117916.55, "close_time": 1773997199999, "quote_volume": 63461.96238, "trades": 193, "taker_buy_base": 61313.85, "taker_buy_quote": 33013.89274 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.539, "high": 0.541, "low": 0.537, "close": 0.54, "volume": 74078.47, "close_time": 1774000799999, "quote_volume": 39915.89663, "trades": 155, "taker_buy_base": 42729.45, "taker_buy_quote": 23026.03232 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.54, "high": 0.543, "low": 0.539, "close": 0.541, "volume": 37429.76, "close_time": 1774004399999, "quote_volume": 20232.15036, "trades": 91, "taker_buy_base": 19675.26, "taker_buy_quote": 10635.87557 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.541, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 51344.25, "close_time": 1774007999999, "quote_volume": 27832.27961, "trades": 131, "taker_buy_base": 28832.64, "taker_buy_quote": 15630.01503 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.541, "volume": 40585.44, "close_time": 1774011599999, "quote_volume": 21976.92403, "trades": 97, "taker_buy_base": 16358.34, "taker_buy_quote": 8858.0803 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.54, "high": 0.542, "low": 0.534, "close": 0.534, "volume": 108354.39, "close_time": 1774015199999, "quote_volume": 58253.2106, "trades": 187, "taker_buy_base": 46595.92, "taker_buy_quote": 25054.11435 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.535, "high": 0.54, "low": 0.534, "close": 0.535, "volume": 101728.91, "close_time": 1774018799999, "quote_volume": 54577.39584, "trades": 248, "taker_buy_base": 47155.32, "taker_buy_quote": 25280.51082 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.535, "high": 0.537, "low": 0.53, "close": 0.532, "volume": 278276.42, "close_time": 1774022399999, "quote_volume": 148277.08925, "trades": 1009, "taker_buy_base": 94095.79, "taker_buy_quote": 50206.97015 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.533, "high": 0.536, "low": 0.532, "close": 0.535, "volume": 138317.64, "close_time": 1774025999999, "quote_volume": 73950.73436, "trades": 458, "taker_buy_base": 93396.71, "taker_buy_quote": 49952.54635 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.535, "high": 0.537, "low": 0.533, "close": 0.537, "volume": 103518.79, "close_time": 1774029599999, "quote_volume": 55361.29235, "trades": 636, "taker_buy_base": 63395.52, "taker_buy_quote": 33914.64183 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.537, "high": 0.537, "low": 0.523, "close": 0.527, "volume": 286198.66, "close_time": 1774033199999, "quote_volume": 151335.93904, "trades": 1158, "taker_buy_base": 76526.59, "taker_buy_quote": 40451.49469 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.528, "high": 0.534, "low": 0.526, "close": 0.534, "volume": 57292.91, "close_time": 1774036799999, "quote_volume": 30286.91554, "trades": 162, "taker_buy_base": 40291.07, "taker_buy_quote": 21312.87207 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.534, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 41766.25, "close_time": 1774040399999, "quote_volume": 22263.29904, "trades": 64, "taker_buy_base": 17018.56, "taker_buy_quote": 9067.51245 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.533, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 52118.58, "close_time": 1774043999999, "quote_volume": 27825.38461, "trades": 94, "taker_buy_base": 32359.67, "taker_buy_quote": 17278.46473 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.536, "volume": 22784.34, "close_time": 1774047599999, "quote_volume": 12241.64116, "trades": 50, "taker_buy_base": 12409.42, "taker_buy_quote": 6670.42275 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.536, "high": 0.537, "low": 0.534, "close": 0.537, "volume": 20947.34, "close_time": 1774051199999, "quote_volume": 11216.13937, "trades": 56, "taker_buy_base": 8079.74, "taker_buy_quote": 4329.70253 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.537, "high": 0.538, "low": 0.534, "close": 0.535, "volume": 65342.49, "close_time": 1774054799999, "quote_volume": 35004.0034, "trades": 113, "taker_buy_base": 30477.99, "taker_buy_quote": 16317.56768 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.535, "high": 0.537, "low": 0.534, "close": 0.535, "volume": 47507.56, "close_time": 1774058399999, "quote_volume": 25438.73017, "trades": 116, "taker_buy_base": 23276.28, "taker_buy_quote": 12473.11674 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.534, "high": 0.537, "low": 0.533, "close": 0.535, "volume": 21469.87, "close_time": 1774061999999, "quote_volume": 11484.79504, "trades": 89, "taker_buy_base": 12047.07, "taker_buy_quote": 6446.23629 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.535, "high": 0.535, "low": 0.532, "close": 0.533, "volume": 22826.49, "close_time": 1774065599999, "quote_volume": 12168.09564, "trades": 63, "taker_buy_base": 7080.09, "taker_buy_quote": 3771.19595 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.533, "high": 0.534, "low": 0.532, "close": 0.534, "volume": 18354.38, "close_time": 1774069199999, "quote_volume": 9790.68228, "trades": 71, "taker_buy_base": 12768.27, "taker_buy_quote": 6810.97074 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.534, "high": 0.538, "low": 0.534, "close": 0.535, "volume": 125442.65, "close_time": 1774072799999, "quote_volume": 67343.54776, "trades": 230, "taker_buy_base": 83844.46, "taker_buy_quote": 45016.8873 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.535, "high": 0.538, "low": 0.535, "close": 0.535, "volume": 52256.17, "close_time": 1774076399999, "quote_volume": 28018.08686, "trades": 108, "taker_buy_base": 23080.27, "taker_buy_quote": 12379.40363 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.535, "high": 0.535, "low": 0.531, "close": 0.532, "volume": 68193.91, "close_time": 1774079999999, "quote_volume": 36333.97282, "trades": 146, "taker_buy_base": 33395.78, "taker_buy_quote": 17789.77859 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.532, "high": 0.534, "low": 0.531, "close": 0.532, "volume": 40175.4, "close_time": 1774083599999, "quote_volume": 21374.87922, "trades": 91, "taker_buy_base": 20258.13, "taker_buy_quote": 10779.79464 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.533, "high": 0.534, "low": 0.531, "close": 0.533, "volume": 49848.72, "close_time": 1774087199999, "quote_volume": 26567.71977, "trades": 95, "taker_buy_base": 28951.53, "taker_buy_quote": 15431.98441 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.533, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 54397.01, "close_time": 1774090799999, "quote_volume": 28930.6566, "trades": 179, "taker_buy_base": 25457.28, "taker_buy_quote": 13541.06521 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.531, "volume": 27426.9, "close_time": 1774094399999, "quote_volume": 14588.23627, "trades": 67, "taker_buy_base": 10316.81, "taker_buy_quote": 5488.67139 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.531, "high": 0.533, "low": 0.531, "close": 0.532, "volume": 27602.2, "close_time": 1774097999999, "quote_volume": 14669.01565, "trades": 109, "taker_buy_base": 18603.3, "taker_buy_quote": 9888.16214 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.532, "high": 0.534, "low": 0.531, "close": 0.534, "volume": 30944.05, "close_time": 1774101599999, "quote_volume": 16471.59455, "trades": 76, "taker_buy_base": 15848.01, "taker_buy_quote": 8437.38474 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.534, "high": 0.537, "low": 0.531, "close": 0.531, "volume": 46465.37, "close_time": 1774105199999, "quote_volume": 24851.89789, "trades": 86, "taker_buy_base": 22033.9, "taker_buy_quote": 11780.5757 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.531, "high": 0.537, "low": 0.531, "close": 0.537, "volume": 52460.01, "close_time": 1774108799999, "quote_volume": 27966.93988, "trades": 139, "taker_buy_base": 32734.28, "taker_buy_quote": 17461.29399 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.536, "high": 0.536, "low": 0.531, "close": 0.531, "volume": 45391.29, "close_time": 1774112399999, "quote_volume": 24177.63818, "trades": 86, "taker_buy_base": 13609.23, "taker_buy_quote": 7239.07606 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.532, "high": 0.533, "low": 0.53, "close": 0.532, "volume": 29135.48, "close_time": 1774115999999, "quote_volume": 15485.93361, "trades": 80, "taker_buy_base": 16060.01, "taker_buy_quote": 8536.2313 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.533, "high": 0.535, "low": 0.532, "close": 0.533, "volume": 25507.53, "close_time": 1774119599999, "quote_volume": 13609.80262, "trades": 51, "taker_buy_base": 15157.04, "taker_buy_quote": 8087.60437 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.533, "high": 0.533, "low": 0.532, "close": 0.532, "volume": 3569.12, "close_time": 1774123199999, "quote_volume": 1900.21981, "trades": 23, "taker_buy_base": 1447.97, "taker_buy_quote": 771.76801 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.533, "high": 0.536, "low": 0.533, "close": 0.534, "volume": 18416.31, "close_time": 1774126799999, "quote_volume": 9851.67888, "trades": 58, "taker_buy_base": 14616.27, "taker_buy_quote": 7819.24269 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.535, "high": 0.535, "low": 0.531, "close": 0.531, "volume": 13493.25, "close_time": 1774130399999, "quote_volume": 7181.17543, "trades": 35, "taker_buy_base": 1354.61, "taker_buy_quote": 722.421 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 45565.71, "close_time": 1774133999999, "quote_volume": 24207.20284, "trades": 84, "taker_buy_base": 20317.08, "taker_buy_quote": 10797.69678 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.531, "high": 0.532, "low": 0.513, "close": 0.516, "volume": 156907.8, "close_time": 1774137599999, "quote_volume": 81652.15618, "trades": 408, "taker_buy_base": 102220.05, "taker_buy_quote": 53084.08728 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.516, "high": 0.525, "low": 0.51, "close": 0.519, "volume": 190202.95, "close_time": 1774141199999, "quote_volume": 98494.8422, "trades": 492, "taker_buy_base": 109247.43, "taker_buy_quote": 56581.54673 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.519, "high": 0.522, "low": 0.516, "close": 0.519, "volume": 104155.74, "close_time": 1774144799999, "quote_volume": 54026.43029, "trades": 242, "taker_buy_base": 50923.22, "taker_buy_quote": 26438.48049 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.52, "high": 0.523, "low": 0.519, "close": 0.521, "volume": 71836.59, "close_time": 1774148399999, "quote_volume": 37397.43257, "trades": 160, "taker_buy_base": 47370.3, "taker_buy_quote": 24672.21349 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.52, "high": 0.525, "low": 0.519, "close": 0.52, "volume": 73059.58, "close_time": 1774151999999, "quote_volume": 38143.48115, "trades": 164, "taker_buy_base": 35966.95, "taker_buy_quote": 18792.01724 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.52, "high": 0.523, "low": 0.519, "close": 0.523, "volume": 46281.02, "close_time": 1774155599999, "quote_volume": 24121.71735, "trades": 180, "taker_buy_base": 28779.73, "taker_buy_quote": 15007.48671 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 23480.81, "close_time": 1774159199999, "quote_volume": 12264.47213, "trades": 46, "taker_buy_base": 4437.91, "taker_buy_quote": 2319.49087 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.52, "high": 0.521, "low": 0.518, "close": 0.519, "volume": 32769.46, "close_time": 1774162799999, "quote_volume": 17026.93186, "trades": 242, "taker_buy_base": 11109.52, "taker_buy_quote": 5774.2238 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.519, "high": 0.521, "low": 0.516, "close": 0.516, "volume": 36925.53, "close_time": 1774166399999, "quote_volume": 19149.50765, "trades": 200, "taker_buy_base": 13070.43, "taker_buy_quote": 6788.76682 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.517, "volume": 71966.38, "close_time": 1774169999999, "quote_volume": 37035.20303, "trades": 190, "taker_buy_base": 49638.07, "taker_buy_quote": 25544.98477 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.516, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 56124.26, "close_time": 1774173599999, "quote_volume": 29005.07795, "trades": 131, "taker_buy_base": 24725.27, "taker_buy_quote": 12780.88748 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.516, "high": 0.516, "low": 0.512, "close": 0.514, "volume": 55440.74, "close_time": 1774177199999, "quote_volume": 28512.9442, "trades": 142, "taker_buy_base": 25429.77, "taker_buy_quote": 13080.61828 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.514, "high": 0.515, "low": 0.512, "close": 0.514, "volume": 70076.62, "close_time": 1774180799999, "quote_volume": 36011.34183, "trades": 289, "taker_buy_base": 39793.27, "taker_buy_quote": 20447.88302 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.513, "high": 0.524, "low": 0.512, "close": 0.52, "volume": 230143.58, "close_time": 1774184399999, "quote_volume": 119614.64986, "trades": 369, "taker_buy_base": 130746.14, "taker_buy_quote": 67938.5752 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.52, "high": 0.522, "low": 0.518, "close": 0.519, "volume": 93626.9, "close_time": 1774187999999, "quote_volume": 48660.41806, "trades": 217, "taker_buy_base": 45896.38, "taker_buy_quote": 23856.99697 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.519, "high": 0.52, "low": 0.517, "close": 0.518, "volume": 32647.43, "close_time": 1774191599999, "quote_volume": 16928.48122, "trades": 78, "taker_buy_base": 11526.63, "taker_buy_quote": 5979.2061 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.518, "high": 0.519, "low": 0.515, "close": 0.516, "volume": 85126.16, "close_time": 1774195199999, "quote_volume": 43979.881, "trades": 138, "taker_buy_base": 39954.43, "taker_buy_quote": 20655.98653 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.517, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 13272.55, "close_time": 1774198799999, "quote_volume": 6841.81909, "trades": 39, "taker_buy_base": 7641.48, "taker_buy_quote": 3939.76756 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.516, "high": 0.516, "low": 0.513, "close": 0.515, "volume": 59230.05, "close_time": 1774202399999, "quote_volume": 30451.74938, "trades": 133, "taker_buy_base": 24439.86, "taker_buy_quote": 12568.23592 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.514, "high": 0.516, "low": 0.51, "close": 0.513, "volume": 73527.28, "close_time": 1774205999999, "quote_volume": 37723.38713, "trades": 160, "taker_buy_base": 29080.12, "taker_buy_quote": 14918.03972 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.512, "high": 0.512, "low": 0.508, "close": 0.511, "volume": 73300.54, "close_time": 1774209599999, "quote_volume": 37404.08685, "trades": 215, "taker_buy_base": 29368.7, "taker_buy_quote": 15000.01217 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.511, "high": 0.512, "low": 0.509, "close": 0.509, "volume": 40452.57, "close_time": 1774213199999, "quote_volume": 20670.68083, "trades": 103, "taker_buy_base": 26704.05, "taker_buy_quote": 13651.00451 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.51, "high": 0.51, "low": 0.502, "close": 0.508, "volume": 138467.26, "close_time": 1774216799999, "quote_volume": 70120.62746, "trades": 227, "taker_buy_base": 64333.3, "taker_buy_quote": 32603.43308 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.507, "high": 0.515, "low": 0.506, "close": 0.514, "volume": 55016.67, "close_time": 1774220399999, "quote_volume": 28160.72257, "trades": 143, "taker_buy_base": 30425.05, "taker_buy_quote": 15591.89684 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.514, "high": 0.545, "low": 0.512, "close": 0.538, "volume": 1392467.55, "close_time": 1774223999999, "quote_volume": 737180.52235, "trades": 3815, "taker_buy_base": 739774.55, "taker_buy_quote": 391342.18531 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.537, "high": 0.569, "low": 0.534, "close": 0.538, "volume": 1183074.4, "close_time": 1774227599999, "quote_volume": 650979.21539, "trades": 3982, "taker_buy_base": 556686.47, "taker_buy_quote": 306174.14419 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.537, "high": 0.544, "low": 0.528, "close": 0.538, "volume": 394691.97, "close_time": 1774231199999, "quote_volume": 211311.31815, "trades": 1214, "taker_buy_base": 176563.28, "taker_buy_quote": 94607.17008 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.538, "high": 0.541, "low": 0.527, "close": 0.53, "volume": 283216.18, "close_time": 1774234799999, "quote_volume": 151014.72631, "trades": 1115, "taker_buy_base": 129842.18, "taker_buy_quote": 69343.30616 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.531, "high": 0.533, "low": 0.527, "close": 0.528, "volume": 184484.85, "close_time": 1774238399999, "quote_volume": 97811.18932, "trades": 607, "taker_buy_base": 119648.29, "taker_buy_quote": 63454.2989 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.528, "high": 0.528, "low": 0.519, "close": 0.525, "volume": 323040.28, "close_time": 1774241999999, "quote_volume": 168798.59217, "trades": 1182, "taker_buy_base": 198725.39, "taker_buy_quote": 103818.36567 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.525, "high": 0.529, "low": 0.523, "close": 0.526, "volume": 245620.41, "close_time": 1774245599999, "quote_volume": 129033.58514, "trades": 635, "taker_buy_base": 130817.19, "taker_buy_quote": 68795.53888 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.526, "high": 0.527, "low": 0.52, "close": 0.524, "volume": 127665.79, "close_time": 1774249199999, "quote_volume": 66787.15889, "trades": 258, "taker_buy_base": 53942.08, "taker_buy_quote": 28229.02675 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.525, "high": 0.528, "low": 0.521, "close": 0.526, "volume": 281863.72, "close_time": 1774252799999, "quote_volume": 147854.28467, "trades": 1027, "taker_buy_base": 151197.0, "taker_buy_quote": 79303.55876 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.525, "high": 0.528, "low": 0.521, "close": 0.521, "volume": 108896.27, "close_time": 1774256399999, "quote_volume": 57080.37276, "trades": 756, "taker_buy_base": 50022.06, "taker_buy_quote": 26201.80329 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.522, "high": 0.522, "low": 0.51, "close": 0.517, "volume": 182092.7, "close_time": 1774259999999, "quote_volume": 93983.26674, "trades": 400, "taker_buy_base": 114908.4, "taker_buy_quote": 59308.64267 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.517, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 102210.89, "close_time": 1774263599999, "quote_volume": 52654.34564, "trades": 328, "taker_buy_base": 41921.55, "taker_buy_quote": 21605.90029 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.516, "high": 0.533, "low": 0.514, "close": 0.528, "volume": 317560.48, "close_time": 1774267199999, "quote_volume": 167154.96718, "trades": 1494, "taker_buy_base": 163971.59, "taker_buy_quote": 86125.60956 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.529, "high": 0.534, "low": 0.526, "close": 0.534, "volume": 176967.01, "close_time": 1774270799999, "quote_volume": 93931.22486, "trades": 464, "taker_buy_base": 105587.8, "taker_buy_quote": 56096.7044 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.534, "high": 0.535, "low": 0.527, "close": 0.533, "volume": 169065.84, "close_time": 1774274399999, "quote_volume": 90007.82251, "trades": 521, "taker_buy_base": 54678.32, "taker_buy_quote": 29092.99017 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.533, "high": 0.534, "low": 0.526, "close": 0.529, "volume": 138519.42, "close_time": 1774277999999, "quote_volume": 73370.20911, "trades": 731, "taker_buy_base": 51706.36, "taker_buy_quote": 27391.52557 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.529, "high": 0.534, "low": 0.529, "close": 0.53, "volume": 300554.45, "close_time": 1774281599999, "quote_volume": 159762.52432, "trades": 896, "taker_buy_base": 172618.89, "taker_buy_quote": 91782.71023 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.531, "high": 0.531, "low": 0.527, "close": 0.53, "volume": 108016.19, "close_time": 1774285199999, "quote_volume": 57152.84554, "trades": 221, "taker_buy_base": 52919.76, "taker_buy_quote": 28008.05462 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.53, "high": 0.532, "low": 0.527, "close": 0.53, "volume": 200625.86, "close_time": 1774288799999, "quote_volume": 106081.54017, "trades": 342, "taker_buy_base": 98994.17, "taker_buy_quote": 52367.12342 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 38174.69, "close_time": 1774292399999, "quote_volume": 20163.32491, "trades": 110, "taker_buy_base": 13609.15, "taker_buy_quote": 7185.94288 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.528, "high": 0.528, "low": 0.522, "close": 0.524, "volume": 60425.3, "close_time": 1774295999999, "quote_volume": 31720.70445, "trades": 212, "taker_buy_base": 27462.19, "taker_buy_quote": 14428.93854 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.523, "high": 0.525, "low": 0.522, "close": 0.523, "volume": 105526.24, "close_time": 1774299599999, "quote_volume": 55168.20357, "trades": 158, "taker_buy_base": 64944.26, "taker_buy_quote": 33953.49014 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.524, "high": 0.528, "low": 0.523, "close": 0.525, "volume": 83011.46, "close_time": 1774303199999, "quote_volume": 43582.64398, "trades": 398, "taker_buy_base": 51978.41, "taker_buy_quote": 27302.4224 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.526, "high": 0.527, "low": 0.519, "close": 0.52, "volume": 90614.35, "close_time": 1774306799999, "quote_volume": 47427.66309, "trades": 271, "taker_buy_base": 39567.73, "taker_buy_quote": 20717.82131 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.517, "volume": 149308.86, "close_time": 1774310399999, "quote_volume": 77181.26748, "trades": 404, "taker_buy_base": 88823.53, "taker_buy_quote": 45912.86102 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.518, "high": 0.52, "low": 0.511, "close": 0.518, "volume": 388797.8, "close_time": 1774313999999, "quote_volume": 200429.30027, "trades": 1141, "taker_buy_base": 212303.55, "taker_buy_quote": 109535.7734 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.52, "volume": 81606.68, "close_time": 1774317599999, "quote_volume": 42292.32614, "trades": 240, "taker_buy_base": 51382.75, "taker_buy_quote": 26639.14174 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.519, "high": 0.521, "low": 0.517, "close": 0.52, "volume": 196939.76, "close_time": 1774321199999, "quote_volume": 102269.28234, "trades": 320, "taker_buy_base": 67827.81, "taker_buy_quote": 35214.57804 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.52, "high": 0.524, "low": 0.519, "close": 0.522, "volume": 142715.11, "close_time": 1774324799999, "quote_volume": 74437.23577, "trades": 401, "taker_buy_base": 85892.47, "taker_buy_quote": 44801.70565 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.522, "high": 0.522, "low": 0.513, "close": 0.522, "volume": 344799.91, "close_time": 1774328399999, "quote_volume": 178538.84097, "trades": 617, "taker_buy_base": 213860.81, "taker_buy_quote": 110796.28358 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.523, "high": 0.531, "low": 0.522, "close": 0.524, "volume": 307590.69, "close_time": 1774331999999, "quote_volume": 161533.8885, "trades": 962, "taker_buy_base": 156698.08, "taker_buy_quote": 82320.07558 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.523, "high": 0.528, "low": 0.523, "close": 0.528, "volume": 76080.66, "close_time": 1774335599999, "quote_volume": 40034.42033, "trades": 203, "taker_buy_base": 43699.35, "taker_buy_quote": 23006.04737 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.527, "high": 0.531, "low": 0.525, "close": 0.53, "volume": 166101.48, "close_time": 1774339199999, "quote_volume": 87720.99946, "trades": 513, "taker_buy_base": 90945.9, "taker_buy_quote": 48065.89338 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.529, "volume": 81531.12, "close_time": 1774342799999, "quote_volume": 43216.97835, "trades": 189, "taker_buy_base": 32746.29, "taker_buy_quote": 17369.29332 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.529, "high": 0.53, "low": 0.524, "close": 0.526, "volume": 57222.69, "close_time": 1774346399999, "quote_volume": 30137.7597, "trades": 176, "taker_buy_base": 29630.69, "taker_buy_quote": 15592.75408 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.526, "high": 0.527, "low": 0.522, "close": 0.526, "volume": 129481.48, "close_time": 1774349999999, "quote_volume": 67911.03045, "trades": 226, "taker_buy_base": 38322.78, "taker_buy_quote": 20120.40754 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.526, "high": 0.529, "low": 0.522, "close": 0.523, "volume": 59129.91, "close_time": 1774353599999, "quote_volume": 31074.76107, "trades": 162, "taker_buy_base": 29453.32, "taker_buy_quote": 15501.25075 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.523, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 110029.62, "close_time": 1774357199999, "quote_volume": 57478.23324, "trades": 239, "taker_buy_base": 59140.16, "taker_buy_quote": 30916.79399 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.523, "high": 0.524, "low": 0.518, "close": 0.521, "volume": 129619.24, "close_time": 1774360799999, "quote_volume": 67495.83494, "trades": 320, "taker_buy_base": 72566.99, "taker_buy_quote": 37797.52889 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.521, "high": 0.523, "low": 0.518, "close": 0.522, "volume": 123671.94, "close_time": 1774364399999, "quote_volume": 64456.89776, "trades": 305, "taker_buy_base": 52855.44, "taker_buy_quote": 27547.52759 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.522, "high": 0.524, "low": 0.521, "close": 0.521, "volume": 121131.89, "close_time": 1774367999999, "quote_volume": 63229.12577, "trades": 251, "taker_buy_base": 63166.0, "taker_buy_quote": 32987.6675 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.521, "high": 0.522, "low": 0.519, "close": 0.521, "volume": 108184.09, "close_time": 1774371599999, "quote_volume": 56325.02005, "trades": 245, "taker_buy_base": 55401.04, "taker_buy_quote": 28846.07043 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.521, "high": 0.522, "low": 0.517, "close": 0.519, "volume": 66076.9, "close_time": 1774375199999, "quote_volume": 34291.74528, "trades": 153, "taker_buy_base": 28485.33, "taker_buy_quote": 14784.2436 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.519, "high": 0.521, "low": 0.518, "close": 0.52, "volume": 52826.04, "close_time": 1774378799999, "quote_volume": 27454.55401, "trades": 184, "taker_buy_base": 27003.84, "taker_buy_quote": 14037.13141 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.52, "high": 0.521, "low": 0.519, "close": 0.519, "volume": 25352.51, "close_time": 1774382399999, "quote_volume": 13177.62548, "trades": 76, "taker_buy_base": 12146.98, "taker_buy_quote": 6317.6126 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.519, "high": 0.525, "low": 0.518, "close": 0.525, "volume": 72502.26, "close_time": 1774385999999, "quote_volume": 37853.57915, "trades": 260, "taker_buy_base": 45795.45, "taker_buy_quote": 23928.97924 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.525, "high": 0.527, "low": 0.523, "close": 0.527, "volume": 79289.29, "close_time": 1774389599999, "quote_volume": 41640.26758, "trades": 192, "taker_buy_base": 54357.67, "taker_buy_quote": 28563.47009 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.527, "high": 0.528, "low": 0.523, "close": 0.525, "volume": 94093.58, "close_time": 1774393199999, "quote_volume": 49333.62577, "trades": 212, "taker_buy_base": 41232.63, "taker_buy_quote": 21628.22394 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.525, "high": 0.528, "low": 0.525, "close": 0.526, "volume": 56500.01, "close_time": 1774396799999, "quote_volume": 29733.23693, "trades": 138, "taker_buy_base": 36681.24, "taker_buy_quote": 19306.52713 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.526, "volume": 49827.63, "close_time": 1774400399999, "quote_volume": 26203.89193, "trades": 151, "taker_buy_base": 20008.62, "taker_buy_quote": 10519.01651 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.525, "high": 0.526, "low": 0.523, "close": 0.523, "volume": 62180.54, "close_time": 1774403999999, "quote_volume": 32636.94258, "trades": 176, "taker_buy_base": 29814.64, "taker_buy_quote": 15653.72215 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.523, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 52604.64, "close_time": 1774407599999, "quote_volume": 27502.75814, "trades": 126, "taker_buy_base": 34136.42, "taker_buy_quote": 17846.58051 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.522, "high": 0.523, "low": 0.52, "close": 0.523, "volume": 34579.36, "close_time": 1774411199999, "quote_volume": 18043.32435, "trades": 82, "taker_buy_base": 13364.82, "taker_buy_quote": 6976.17262 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.523, "high": 0.523, "low": 0.52, "close": 0.522, "volume": 51316.18, "close_time": 1774414799999, "quote_volume": 26722.49958, "trades": 107, "taker_buy_base": 16141.59, "taker_buy_quote": 8411.78331 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.522, "high": 0.525, "low": 0.52, "close": 0.521, "volume": 96434.92, "close_time": 1774418399999, "quote_volume": 50313.46931, "trades": 224, "taker_buy_base": 62314.82, "taker_buy_quote": 32533.38719 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.521, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 65376.83, "close_time": 1774421999999, "quote_volume": 34066.73385, "trades": 138, "taker_buy_base": 46360.52, "taker_buy_quote": 24162.69576 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.52, "high": 0.523, "low": 0.519, "close": 0.521, "volume": 61267.72, "close_time": 1774425599999, "quote_volume": 31916.33835, "trades": 153, "taker_buy_base": 32521.18, "taker_buy_quote": 16953.92897 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.521, "high": 0.523, "low": 0.519, "close": 0.52, "volume": 71052.37, "close_time": 1774429199999, "quote_volume": 37063.19379, "trades": 161, "taker_buy_base": 32807.17, "taker_buy_quote": 17118.42434 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.519, "high": 0.523, "low": 0.519, "close": 0.522, "volume": 42155.66, "close_time": 1774432799999, "quote_volume": 21992.54536, "trades": 156, "taker_buy_base": 21772.08, "taker_buy_quote": 11360.61955 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.522, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 29954.9, "close_time": 1774436399999, "quote_volume": 15620.58273, "trades": 97, "taker_buy_base": 5825.95, "taker_buy_quote": 3041.59911 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.521, "high": 0.523, "low": 0.52, "close": 0.522, "volume": 42160.02, "close_time": 1774439999999, "quote_volume": 21991.90357, "trades": 147, "taker_buy_base": 25141.94, "taker_buy_quote": 13114.90504 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.522, "high": 0.523, "low": 0.519, "close": 0.523, "volume": 103580.11, "close_time": 1774443599999, "quote_volume": 54005.1198, "trades": 279, "taker_buy_base": 70163.95, "taker_buy_quote": 36605.75273 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.522, "high": 0.523, "low": 0.519, "close": 0.521, "volume": 61914.84, "close_time": 1774447199999, "quote_volume": 32275.86801, "trades": 142, "taker_buy_base": 24815.09, "taker_buy_quote": 12950.89956 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.52, "high": 0.522, "low": 0.519, "close": 0.522, "volume": 79057.1, "close_time": 1774450799999, "quote_volume": 41119.74622, "trades": 204, "taker_buy_base": 38167.98, "taker_buy_quote": 19865.86024 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.521, "high": 0.522, "low": 0.513, "close": 0.52, "volume": 155325.15, "close_time": 1774454399999, "quote_volume": 80470.30875, "trades": 428, "taker_buy_base": 91201.67, "taker_buy_quote": 47289.95103 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.52, "high": 0.522, "low": 0.517, "close": 0.52, "volume": 110905.81, "close_time": 1774457999999, "quote_volume": 57537.05608, "trades": 189, "taker_buy_base": 47479.13, "taker_buy_quote": 24649.81926 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.52, "high": 0.521, "low": 0.516, "close": 0.517, "volume": 78382.56, "close_time": 1774461599999, "quote_volume": 40606.06632, "trades": 181, "taker_buy_base": 25785.06, "taker_buy_quote": 13363.9858 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.517, "high": 0.521, "low": 0.517, "close": 0.519, "volume": 40609.0, "close_time": 1774465199999, "quote_volume": 21092.87242, "trades": 155, "taker_buy_base": 29506.01, "taker_buy_quote": 15325.15482 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.519, "high": 0.522, "low": 0.519, "close": 0.521, "volume": 27747.05, "close_time": 1774468799999, "quote_volume": 14448.1981, "trades": 85, "taker_buy_base": 17876.68, "taker_buy_quote": 9310.90188 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.521, "high": 0.522, "low": 0.52, "close": 0.522, "volume": 29838.6, "close_time": 1774472399999, "quote_volume": 15529.76828, "trades": 78, "taker_buy_base": 15786.89, "taker_buy_quote": 8220.67871 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 14948.48, "close_time": 1774475999999, "quote_volume": 7802.06868, "trades": 57, "taker_buy_base": 9672.36, "taker_buy_quote": 5049.00434 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.522, "high": 0.526, "low": 0.521, "close": 0.525, "volume": 65403.56, "close_time": 1774479599999, "quote_volume": 34270.00404, "trades": 173, "taker_buy_base": 42623.34, "taker_buy_quote": 22336.85312 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.525, "high": 0.527, "low": 0.523, "close": 0.526, "volume": 60377.38, "close_time": 1774483199999, "quote_volume": 31704.00719, "trades": 131, "taker_buy_base": 34389.5, "taker_buy_quote": 18061.55969 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.527, "high": 0.527, "low": 0.519, "close": 0.52, "volume": 69809.23, "close_time": 1774486799999, "quote_volume": 36450.38402, "trades": 161, "taker_buy_base": 29807.43, "taker_buy_quote": 15544.40655 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.52, "high": 0.522, "low": 0.519, "close": 0.52, "volume": 68782.94, "close_time": 1774490399999, "quote_volume": 35788.60469, "trades": 201, "taker_buy_base": 31235.33, "taker_buy_quote": 16260.89018 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.52, "high": 0.523, "low": 0.515, "close": 0.517, "volume": 136209.37, "close_time": 1774493999999, "quote_volume": 70521.60678, "trades": 241, "taker_buy_base": 48366.2, "taker_buy_quote": 25075.44132 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.517, "high": 0.517, "low": 0.512, "close": 0.513, "volume": 53930.88, "close_time": 1774497599999, "quote_volume": 27716.40693, "trades": 129, "taker_buy_base": 13385.8, "taker_buy_quote": 6879.00138 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.513, "high": 0.514, "low": 0.508, "close": 0.509, "volume": 112401.45, "close_time": 1774501199999, "quote_volume": 57340.22006, "trades": 321, "taker_buy_base": 44366.12, "taker_buy_quote": 22633.19359 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.509, "high": 0.51, "low": 0.502, "close": 0.503, "volume": 106402.73, "close_time": 1774504799999, "quote_volume": 53900.06103, "trades": 261, "taker_buy_base": 48353.19, "taker_buy_quote": 24485.75982 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.503, "high": 0.504, "low": 0.496, "close": 0.497, "volume": 146459.25, "close_time": 1774508399999, "quote_volume": 73193.80323, "trades": 326, "taker_buy_base": 67491.74, "taker_buy_quote": 33759.70522 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.498, "high": 0.501, "low": 0.495, "close": 0.501, "volume": 85784.82, "close_time": 1774511999999, "quote_volume": 42697.27146, "trades": 196, "taker_buy_base": 60763.93, "taker_buy_quote": 30267.68737 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.5, "high": 0.501, "low": 0.497, "close": 0.501, "volume": 59505.3, "close_time": 1774515599999, "quote_volume": 29713.33139, "trades": 171, "taker_buy_base": 32553.73, "taker_buy_quote": 16259.22404 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.496, "volume": 92080.21, "close_time": 1774519199999, "quote_volume": 45788.24266, "trades": 250, "taker_buy_base": 49660.17, "taker_buy_quote": 24669.6802 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.496, "high": 0.496, "low": 0.492, "close": 0.495, "volume": 136449.12, "close_time": 1774522799999, "quote_volume": 67502.87785, "trades": 212, "taker_buy_base": 83283.99, "taker_buy_quote": 41212.12119 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.495, "high": 0.497, "low": 0.493, "close": 0.495, "volume": 57998.17, "close_time": 1774526399999, "quote_volume": 28712.96036, "trades": 162, "taker_buy_base": 28826.77, "taker_buy_quote": 14270.11061 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.495, "high": 0.499, "low": 0.494, "close": 0.498, "volume": 106217.9, "close_time": 1774529999999, "quote_volume": 52763.49686, "trades": 332, "taker_buy_base": 63931.08, "taker_buy_quote": 31762.45622 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.499, "high": 0.503, "low": 0.497, "close": 0.5, "volume": 71707.94, "close_time": 1774533599999, "quote_volume": 35811.26126, "trades": 178, "taker_buy_base": 43326.06, "taker_buy_quote": 21652.16336 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.5, "high": 0.5, "low": 0.497, "close": 0.499, "volume": 65521.54, "close_time": 1774537199999, "quote_volume": 32651.78616, "trades": 159, "taker_buy_base": 41632.91, "taker_buy_quote": 20749.98208 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.498, "high": 0.498, "low": 0.492, "close": 0.492, "volume": 78195.6, "close_time": 1774540799999, "quote_volume": 38658.60448, "trades": 187, "taker_buy_base": 30954.47, "taker_buy_quote": 15303.1543 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.493, "high": 0.496, "low": 0.493, "close": 0.493, "volume": 53135.19, "close_time": 1774544399999, "quote_volume": 26282.95812, "trades": 106, "taker_buy_base": 29622.07, "taker_buy_quote": 14652.6453 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.494, "high": 0.497, "low": 0.491, "close": 0.491, "volume": 73750.45, "close_time": 1774547999999, "quote_volume": 36344.19441, "trades": 145, "taker_buy_base": 23876.46, "taker_buy_quote": 11810.34347 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.492, "high": 0.492, "low": 0.483, "close": 0.486, "volume": 155420.1, "close_time": 1774551599999, "quote_volume": 75511.35488, "trades": 357, "taker_buy_base": 82750.8, "taker_buy_quote": 40197.50406 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.486, "high": 0.486, "low": 0.481, "close": 0.481, "volume": 55560.45, "close_time": 1774555199999, "quote_volume": 26846.79247, "trades": 171, "taker_buy_base": 25784.65, "taker_buy_quote": 12458.85354 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.481, "high": 0.49, "low": 0.481, "close": 0.487, "volume": 114388.04, "close_time": 1774558799999, "quote_volume": 55617.61818, "trades": 271, "taker_buy_base": 63326.27, "taker_buy_quote": 30750.18211 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.487, "high": 0.489, "low": 0.486, "close": 0.489, "volume": 40967.94, "close_time": 1774562399999, "quote_volume": 19979.45473, "trades": 99, "taker_buy_base": 19536.29, "taker_buy_quote": 9529.4198 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.49, "volume": 73170.88, "close_time": 1774565999999, "quote_volume": 35770.68934, "trades": 166, "taker_buy_base": 37794.86, "taker_buy_quote": 18492.95404 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.49, "high": 0.49, "low": 0.487, "close": 0.488, "volume": 50975.83, "close_time": 1774569599999, "quote_volume": 24946.68867, "trades": 181, "taker_buy_base": 23204.21, "taker_buy_quote": 11356.70773 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.488, "high": 0.491, "low": 0.487, "close": 0.49, "volume": 62977.61, "close_time": 1774573199999, "quote_volume": 30772.94061, "trades": 138, "taker_buy_base": 37014.6, "taker_buy_quote": 18084.99666 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.489, "high": 0.492, "low": 0.489, "close": 0.49, "volume": 45628.21, "close_time": 1774576799999, "quote_volume": 22376.05969, "trades": 138, "taker_buy_base": 24419.98, "taker_buy_quote": 11976.44763 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.49, "high": 0.491, "low": 0.484, "close": 0.485, "volume": 154862.76, "close_time": 1774580399999, "quote_volume": 75535.4779, "trades": 220, "taker_buy_base": 58649.94, "taker_buy_quote": 28633.39732 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.484, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 145676.75, "close_time": 1774583999999, "quote_volume": 70218.49467, "trades": 270, "taker_buy_base": 51129.22, "taker_buy_quote": 24665.15641 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.483, "high": 0.483, "low": 0.477, "close": 0.479, "volume": 87185.15, "close_time": 1774587599999, "quote_volume": 41731.94959, "trades": 254, "taker_buy_base": 42207.85, "taker_buy_quote": 20200.89282 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.478, "volume": 74427.52, "close_time": 1774591199999, "quote_volume": 35697.19085, "trades": 239, "taker_buy_base": 46837.09, "taker_buy_quote": 22466.78887 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.478, "high": 0.481, "low": 0.477, "close": 0.481, "volume": 90087.66, "close_time": 1774594799999, "quote_volume": 43119.31025, "trades": 301, "taker_buy_base": 50809.57, "taker_buy_quote": 24339.39682 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.481, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 43348.88, "close_time": 1774598399999, "quote_volume": 20817.72673, "trades": 152, "taker_buy_base": 24124.41, "taker_buy_quote": 11588.13122 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.48, "high": 0.482, "low": 0.475, "close": 0.479, "volume": 94743.43, "close_time": 1774601999999, "quote_volume": 45258.26499, "trades": 222, "taker_buy_base": 44251.45, "taker_buy_quote": 21153.11252 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 74544.0, "close_time": 1774605599999, "quote_volume": 35497.51618, "trades": 208, "taker_buy_base": 40133.48, "taker_buy_quote": 19120.50103 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.477, "high": 0.478, "low": 0.466, "close": 0.467, "volume": 138778.95, "close_time": 1774609199999, "quote_volume": 65621.31273, "trades": 410, "taker_buy_base": 62083.91, "taker_buy_quote": 29336.06349 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.468, "volume": 64484.97, "close_time": 1774612799999, "quote_volume": 30147.53, "trades": 204, "taker_buy_base": 41918.06, "taker_buy_quote": 19610.84938 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 76783.36, "close_time": 1774616399999, "quote_volume": 35693.73946, "trades": 185, "taker_buy_base": 37729.52, "taker_buy_quote": 17535.65937 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.466, "high": 0.466, "low": 0.46, "close": 0.462, "volume": 148929.53, "close_time": 1774619999999, "quote_volume": 69054.83177, "trades": 333, "taker_buy_base": 77790.15, "taker_buy_quote": 36103.23998 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 126403.46, "close_time": 1774623599999, "quote_volume": 58546.48507, "trades": 333, "taker_buy_base": 66313.4, "taker_buy_quote": 30731.23166 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.465, "high": 0.467, "low": 0.462, "close": 0.464, "volume": 112441.53, "close_time": 1774627199999, "quote_volume": 52263.97918, "trades": 249, "taker_buy_base": 56450.1, "taker_buy_quote": 26250.82668 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.464, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 88335.93, "close_time": 1774630799999, "quote_volume": 41040.44158, "trades": 182, "taker_buy_base": 41724.65, "taker_buy_quote": 19391.84074 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.464, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 59701.93, "close_time": 1774634399999, "quote_volume": 27821.14312, "trades": 128, "taker_buy_base": 37421.86, "taker_buy_quote": 17439.37406 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.466, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 34311.95, "close_time": 1774637999999, "quote_volume": 16021.62924, "trades": 68, "taker_buy_base": 22812.15, "taker_buy_quote": 10653.31248 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.472, "volume": 73905.04, "close_time": 1774641599999, "quote_volume": 34813.02001, "trades": 176, "taker_buy_base": 44124.63, "taker_buy_quote": 20777.54567 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.471, "high": 0.472, "low": 0.469, "close": 0.472, "volume": 86782.6, "close_time": 1774645199999, "quote_volume": 40812.61717, "trades": 162, "taker_buy_base": 47516.97, "taker_buy_quote": 22352.39172 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.472, "high": 0.473, "low": 0.47, "close": 0.471, "volume": 63939.82, "close_time": 1774648799999, "quote_volume": 30174.93078, "trades": 151, "taker_buy_base": 34028.79, "taker_buy_quote": 16060.70537 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.47, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 29484.62, "close_time": 1774652399999, "quote_volume": 13849.3872, "trades": 62, "taker_buy_base": 14834.23, "taker_buy_quote": 6969.07287 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 54046.13, "close_time": 1774655999999, "quote_volume": 25361.86778, "trades": 189, "taker_buy_base": 32072.41, "taker_buy_quote": 15053.44139 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.469, "high": 0.47, "low": 0.464, "close": 0.465, "volume": 91296.17, "close_time": 1774659599999, "quote_volume": 42605.10439, "trades": 217, "taker_buy_base": 42909.08, "taker_buy_quote": 20021.69564 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.465, "high": 0.466, "low": 0.461, "close": 0.465, "volume": 120160.74, "close_time": 1774663199999, "quote_volume": 55694.44967, "trades": 205, "taker_buy_base": 67550.43, "taker_buy_quote": 31318.38301 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.466, "volume": 30920.43, "close_time": 1774666799999, "quote_volume": 14384.91845, "trades": 77, "taker_buy_base": 17041.13, "taker_buy_quote": 7926.44388 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.466, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 45673.83, "close_time": 1774670399999, "quote_volume": 21260.42508, "trades": 128, "taker_buy_base": 16784.45, "taker_buy_quote": 7817.57458 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 25779.86, "close_time": 1774673999999, "quote_volume": 11986.53892, "trades": 129, "taker_buy_base": 17595.66, "taker_buy_quote": 8181.06592 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.465, "high": 0.468, "low": 0.464, "close": 0.467, "volume": 45965.55, "close_time": 1774677599999, "quote_volume": 21438.99575, "trades": 80, "taker_buy_base": 31195.59, "taker_buy_quote": 14550.73729 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.467, "high": 0.472, "low": 0.467, "close": 0.472, "volume": 40658.15, "close_time": 1774681199999, "quote_volume": 19070.3537, "trades": 143, "taker_buy_base": 26603.43, "taker_buy_quote": 12479.50367 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.472, "high": 0.474, "low": 0.471, "close": 0.474, "volume": 12912.37, "close_time": 1774684799999, "quote_volume": 6108.85068, "trades": 49, "taker_buy_base": 11604.41, "taker_buy_quote": 5490.11437 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.475, "high": 0.478, "low": 0.474, "close": 0.475, "volume": 52832.55, "close_time": 1774688399999, "quote_volume": 25154.37854, "trades": 144, "taker_buy_base": 25258.71, "taker_buy_quote": 12020.28533 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.475, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 28202.9, "close_time": 1774691999999, "quote_volume": 13369.19017, "trades": 144, "taker_buy_base": 13116.11, "taker_buy_quote": 6217.4892 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 39070.94, "close_time": 1774695599999, "quote_volume": 18503.89726, "trades": 83, "taker_buy_base": 19316.73, "taker_buy_quote": 9149.28502 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.474, "high": 0.477, "low": 0.473, "close": 0.476, "volume": 97970.79, "close_time": 1774699199999, "quote_volume": 46561.8486, "trades": 111, "taker_buy_base": 76134.94, "taker_buy_quote": 36183.78851 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.476, "high": 0.524, "low": 0.476, "close": 0.49, "volume": 2886935.03, "close_time": 1774702799999, "quote_volume": 1453973.38549, "trades": 9547, "taker_buy_base": 1550729.7, "taker_buy_quote": 781196.68323 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.489, "high": 0.494, "low": 0.48, "close": 0.487, "volume": 439100.82, "close_time": 1774706399999, "quote_volume": 213648.77233, "trades": 1334, "taker_buy_base": 190386.36, "taker_buy_quote": 92630.01614 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.487, "high": 0.492, "low": 0.485, "close": 0.49, "volume": 174344.13, "close_time": 1774709999999, "quote_volume": 85039.53734, "trades": 718, "taker_buy_base": 75600.38, "taker_buy_quote": 36902.47285 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.49, "high": 0.5, "low": 0.489, "close": 0.495, "volume": 282005.67, "close_time": 1774713599999, "quote_volume": 139473.11472, "trades": 648, "taker_buy_base": 133149.3, "taker_buy_quote": 65866.07093 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.495, "high": 0.501, "low": 0.494, "close": 0.495, "volume": 235162.47, "close_time": 1774717199999, "quote_volume": 116907.02275, "trades": 619, "taker_buy_base": 104376.06, "taker_buy_quote": 51922.52007 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.494, "high": 0.495, "low": 0.488, "close": 0.491, "volume": 249607.31, "close_time": 1774720799999, "quote_volume": 122689.57177, "trades": 540, "taker_buy_base": 121338.22, "taker_buy_quote": 59661.60427 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.492, "high": 0.494, "low": 0.491, "close": 0.491, "volume": 105090.12, "close_time": 1774724399999, "quote_volume": 51778.85194, "trades": 321, "taker_buy_base": 49289.73, "taker_buy_quote": 24295.07816 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.491, "high": 0.493, "low": 0.489, "close": 0.49, "volume": 146807.44, "close_time": 1774727999999, "quote_volume": 72087.15822, "trades": 311, "taker_buy_base": 61896.89, "taker_buy_quote": 30459.49425 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.49, "high": 0.49, "low": 0.485, "close": 0.486, "volume": 117086.41, "close_time": 1774731599999, "quote_volume": 56975.96068, "trades": 426, "taker_buy_base": 57205.96, "taker_buy_quote": 27850.55384 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.486, "high": 0.488, "low": 0.482, "close": 0.483, "volume": 81076.03, "close_time": 1774735199999, "quote_volume": 39381.45405, "trades": 230, "taker_buy_base": 41005.72, "taker_buy_quote": 19945.61718 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.484, "high": 0.486, "low": 0.484, "close": 0.485, "volume": 69217.23, "close_time": 1774738799999, "quote_volume": 33563.08097, "trades": 221, "taker_buy_base": 43269.86, "taker_buy_quote": 20983.88037 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.485, "high": 0.485, "low": 0.478, "close": 0.48, "volume": 207217.42, "close_time": 1774742399999, "quote_volume": 99738.17837, "trades": 427, "taker_buy_base": 77808.59, "taker_buy_quote": 37428.33529 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.482, "high": 0.482, "low": 0.47, "close": 0.471, "volume": 281987.88, "close_time": 1774745999999, "quote_volume": 133733.37359, "trades": 735, "taker_buy_base": 128796.38, "taker_buy_quote": 61065.92456 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.472, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 89993.99, "close_time": 1774749599999, "quote_volume": 42535.76567, "trades": 220, "taker_buy_base": 54971.09, "taker_buy_quote": 25991.26558 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.474, "volume": 99014.7, "close_time": 1774753199999, "quote_volume": 46804.29722, "trades": 223, "taker_buy_base": 56893.42, "taker_buy_quote": 26908.64517 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.474, "high": 0.475, "low": 0.471, "close": 0.474, "volume": 122340.96, "close_time": 1774756799999, "quote_volume": 57883.59023, "trades": 280, "taker_buy_base": 37307.64, "taker_buy_quote": 17674.15128 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.473, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 53924.62, "close_time": 1774760399999, "quote_volume": 25457.46351, "trades": 102, "taker_buy_base": 24244.43, "taker_buy_quote": 11445.17701 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 88537.08, "close_time": 1774763999999, "quote_volume": 41937.43328, "trades": 199, "taker_buy_base": 58274.31, "taker_buy_quote": 27615.22161 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 69225.07, "close_time": 1774767599999, "quote_volume": 32786.49224, "trades": 217, "taker_buy_base": 36453.17, "taker_buy_quote": 17266.15033 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 81040.05, "close_time": 1774771199999, "quote_volume": 38388.7243, "trades": 223, "taker_buy_base": 42340.29, "taker_buy_quote": 20066.07706 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.473, "high": 0.475, "low": 0.471, "close": 0.473, "volume": 74747.2, "close_time": 1774774799999, "quote_volume": 35338.83389, "trades": 225, "taker_buy_base": 34412.61, "taker_buy_quote": 16274.89595 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.473, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 99575.64, "close_time": 1774778399999, "quote_volume": 47228.53401, "trades": 202, "taker_buy_base": 64623.91, "taker_buy_quote": 30649.41023 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.475, "high": 0.476, "low": 0.47, "close": 0.471, "volume": 128133.77, "close_time": 1774781999999, "quote_volume": 60462.36542, "trades": 296, "taker_buy_base": 71007.79, "taker_buy_quote": 33518.73872 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.472, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 64391.5, "close_time": 1774785599999, "quote_volume": 30427.03573, "trades": 136, "taker_buy_base": 37118.2, "taker_buy_quote": 17539.31733 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.473, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 54057.53, "close_time": 1774789199999, "quote_volume": 25461.72683, "trades": 177, "taker_buy_base": 26159.99, "taker_buy_quote": 12322.97411 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.468, "volume": 48405.79, "close_time": 1774792799999, "quote_volume": 22673.03385, "trades": 111, "taker_buy_base": 14918.38, "taker_buy_quote": 6988.08299 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.469, "high": 0.47, "low": 0.468, "close": 0.469, "volume": 53874.48, "close_time": 1774796399999, "quote_volume": 25268.04341, "trades": 154, "taker_buy_base": 30576.49, "taker_buy_quote": 14345.22801 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.47, "high": 0.47, "low": 0.468, "close": 0.469, "volume": 37179.13, "close_time": 1774799999999, "quote_volume": 17437.64967, "trades": 112, "taker_buy_base": 13945.49, "taker_buy_quote": 6543.77577 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 22626.76, "close_time": 1774803599999, "quote_volume": 10620.29094, "trades": 85, "taker_buy_base": 9075.49, "taker_buy_quote": 4262.5995 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.471, "volume": 23617.69, "close_time": 1774807199999, "quote_volume": 11059.40768, "trades": 80, "taker_buy_base": 16121.93, "taker_buy_quote": 7555.16517 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.472, "volume": 23784.49, "close_time": 1774810799999, "quote_volume": 11206.1379, "trades": 180, "taker_buy_base": 14537.95, "taker_buy_quote": 6851.98963 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.472, "high": 0.472, "low": 0.469, "close": 0.47, "volume": 42991.61, "close_time": 1774814399999, "quote_volume": 20212.43518, "trades": 265, "taker_buy_base": 18570.66, "taker_buy_quote": 8730.7399 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.469, "high": 0.473, "low": 0.469, "close": 0.472, "volume": 60730.83, "close_time": 1774817999999, "quote_volume": 28617.56687, "trades": 295, "taker_buy_base": 31278.37, "taker_buy_quote": 14743.72576 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.472, "high": 0.473, "low": 0.471, "close": 0.472, "volume": 18913.21, "close_time": 1774821599999, "quote_volume": 8938.24744, "trades": 50, "taker_buy_base": 17166.58, "taker_buy_quote": 8113.56492 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.474, "high": 0.475, "low": 0.461, "close": 0.468, "volume": 197546.22, "close_time": 1774825199999, "quote_volume": 92535.95982, "trades": 413, "taker_buy_base": 71040.84, "taker_buy_quote": 33400.19892 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.467, "high": 0.47, "low": 0.467, "close": 0.469, "volume": 120305.91, "close_time": 1774828799999, "quote_volume": 56387.56614, "trades": 309, "taker_buy_base": 65177.26, "taker_buy_quote": 30557.04977 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.469, "high": 0.478, "low": 0.468, "close": 0.473, "volume": 233873.05, "close_time": 1774832399999, "quote_volume": 110295.74395, "trades": 408, "taker_buy_base": 121306.37, "taker_buy_quote": 57195.74899 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.473, "high": 0.481, "low": 0.473, "close": 0.48, "volume": 121577.56, "close_time": 1774835999999, "quote_volume": 57948.02578, "trades": 280, "taker_buy_base": 69125.66, "taker_buy_quote": 32968.05628 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.48, "high": 0.482, "low": 0.477, "close": 0.478, "volume": 159187.66, "close_time": 1774839599999, "quote_volume": 76242.00754, "trades": 694, "taker_buy_base": 61999.02, "taker_buy_quote": 29695.82098 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.479, "high": 0.48, "low": 0.476, "close": 0.478, "volume": 90937.54, "close_time": 1774843199999, "quote_volume": 43467.26071, "trades": 218, "taker_buy_base": 34370.01, "taker_buy_quote": 16456.92082 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.479, "volume": 110117.75, "close_time": 1774846799999, "quote_volume": 52773.54234, "trades": 343, "taker_buy_base": 31593.93, "taker_buy_quote": 15155.76265 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.479, "high": 0.48, "low": 0.478, "close": 0.479, "volume": 71649.16, "close_time": 1774850399999, "quote_volume": 34335.95598, "trades": 187, "taker_buy_base": 33218.21, "taker_buy_quote": 15924.87287 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.478, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 66118.38, "close_time": 1774853999999, "quote_volume": 31673.82139, "trades": 127, "taker_buy_base": 38985.72, "taker_buy_quote": 18688.42438 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.478, "high": 0.482, "low": 0.478, "close": 0.481, "volume": 57561.83, "close_time": 1774857599999, "quote_volume": 27645.8588, "trades": 324, "taker_buy_base": 46689.45, "taker_buy_quote": 22437.53143 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.482, "high": 0.485, "low": 0.481, "close": 0.482, "volume": 113876.92, "close_time": 1774861199999, "quote_volume": 54999.52413, "trades": 442, "taker_buy_base": 49937.73, "taker_buy_quote": 24130.55611 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.483, "high": 0.483, "low": 0.478, "close": 0.479, "volume": 32334.79, "close_time": 1774864799999, "quote_volume": 15521.32993, "trades": 123, "taker_buy_base": 6130.33, "taker_buy_quote": 2943.31983 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.479, "high": 0.483, "low": 0.478, "close": 0.483, "volume": 34841.89, "close_time": 1774868399999, "quote_volume": 16722.44873, "trades": 124, "taker_buy_base": 20201.88, "taker_buy_quote": 9701.9458 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.483, "high": 0.485, "low": 0.482, "close": 0.482, "volume": 100371.75, "close_time": 1774871999999, "quote_volume": 48507.17547, "trades": 280, "taker_buy_base": 62386.92, "taker_buy_quote": 30165.01182 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.483, "high": 0.486, "low": 0.483, "close": 0.485, "volume": 107279.14, "close_time": 1774875599999, "quote_volume": 52000.74363, "trades": 276, "taker_buy_base": 42342.68, "taker_buy_quote": 20529.17861 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.482, "volume": 105940.12, "close_time": 1774879199999, "quote_volume": 51375.25169, "trades": 232, "taker_buy_base": 5170.99, "taker_buy_quote": 2513.08479 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.483, "high": 0.487, "low": 0.482, "close": 0.485, "volume": 108302.71, "close_time": 1774882799999, "quote_volume": 52441.71644, "trades": 243, "taker_buy_base": 62361.4, "taker_buy_quote": 30207.00408 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.485, "high": 0.485, "low": 0.482, "close": 0.484, "volume": 52838.16, "close_time": 1774886399999, "quote_volume": 25568.91352, "trades": 266, "taker_buy_base": 19696.24, "taker_buy_quote": 9533.54734 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.484, "high": 0.484, "low": 0.481, "close": 0.482, "volume": 24640.94, "close_time": 1774889999999, "quote_volume": 11891.57728, "trades": 77, "taker_buy_base": 5172.93, "taker_buy_quote": 2495.20138 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.482, "high": 0.484, "low": 0.479, "close": 0.481, "volume": 62837.89, "close_time": 1774893599999, "quote_volume": 30255.11225, "trades": 140, "taker_buy_base": 36682.5, "taker_buy_quote": 17672.04754 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.481, "high": 0.482, "low": 0.475, "close": 0.476, "volume": 80727.95, "close_time": 1774897199999, "quote_volume": 38564.99197, "trades": 166, "taker_buy_base": 18129.26, "taker_buy_quote": 8668.47348 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.476, "high": 0.478, "low": 0.475, "close": 0.478, "volume": 28932.44, "close_time": 1774900799999, "quote_volume": 13751.71103, "trades": 82, "taker_buy_base": 19073.04, "taker_buy_quote": 9067.50624 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.477, "high": 0.49, "low": 0.477, "close": 0.489, "volume": 2068299.88, "close_time": 1774904399999, "quote_volume": 1002953.90692, "trades": 2068, "taker_buy_base": 1203509.37, "taker_buy_quote": 583637.64367 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.489, "high": 0.491, "low": 0.485, "close": 0.487, "volume": 613194.52, "close_time": 1774907999999, "quote_volume": 298989.90632, "trades": 705, "taker_buy_base": 309817.72, "taker_buy_quote": 151334.71366 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.487, "high": 0.49, "low": 0.486, "close": 0.489, "volume": 202278.56, "close_time": 1774911599999, "quote_volume": 98633.98212, "trades": 299, "taker_buy_base": 113418.42, "taker_buy_quote": 55347.37192 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.489, "high": 0.492, "low": 0.488, "close": 0.491, "volume": 55051.94, "close_time": 1774915199999, "quote_volume": 26936.1736, "trades": 131, "taker_buy_base": 28306.71, "taker_buy_quote": 13861.86824 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.49, "high": 0.491, "low": 0.484, "close": 0.486, "volume": 152053.66, "close_time": 1774918799999, "quote_volume": 74123.24322, "trades": 243, "taker_buy_base": 79178.94, "taker_buy_quote": 38611.24036 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.486, "high": 0.494, "low": 0.484, "close": 0.491, "volume": 329662.74, "close_time": 1774922399999, "quote_volume": 162041.99685, "trades": 417, "taker_buy_base": 165608.44, "taker_buy_quote": 81388.55646 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.492, "high": 0.493, "low": 0.486, "close": 0.488, "volume": 146258.9, "close_time": 1774925999999, "quote_volume": 71632.60179, "trades": 356, "taker_buy_base": 56714.51, "taker_buy_quote": 27795.57674 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.487, "high": 0.487, "low": 0.485, "close": 0.486, "volume": 70499.21, "close_time": 1774929599999, "quote_volume": 34254.845, "trades": 178, "taker_buy_base": 30509.47, "taker_buy_quote": 14828.98405 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.486, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 71528.64, "close_time": 1774933199999, "quote_volume": 34783.9529, "trades": 197, "taker_buy_base": 32793.23, "taker_buy_quote": 15952.92747 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.486, "high": 0.486, "low": 0.483, "close": 0.486, "volume": 44345.23, "close_time": 1774936799999, "quote_volume": 21481.10073, "trades": 168, "taker_buy_base": 21764.3, "taker_buy_quote": 10546.07318 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.486, "high": 0.489, "low": 0.483, "close": 0.488, "volume": 97065.57, "close_time": 1774940399999, "quote_volume": 47207.84797, "trades": 213, "taker_buy_base": 45367.59, "taker_buy_quote": 22064.68053 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.488, "high": 0.488, "low": 0.484, "close": 0.487, "volume": 50452.2, "close_time": 1774943999999, "quote_volume": 24469.99193, "trades": 164, "taker_buy_base": 23244.63, "taker_buy_quote": 11277.78606 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.486, "high": 0.486, "low": 0.482, "close": 0.484, "volume": 44764.19, "close_time": 1774947599999, "quote_volume": 21679.18716, "trades": 130, "taker_buy_base": 20703.9, "taker_buy_quote": 10030.02483 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.483, "high": 0.487, "low": 0.478, "close": 0.481, "volume": 121338.43, "close_time": 1774951199999, "quote_volume": 58404.42947, "trades": 366, "taker_buy_base": 44617.21, "taker_buy_quote": 21495.2963 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.482, "high": 0.485, "low": 0.481, "close": 0.484, "volume": 75113.33, "close_time": 1774954799999, "quote_volume": 36253.15596, "trades": 212, "taker_buy_base": 32079.06, "taker_buy_quote": 15482.80244 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.484, "high": 0.491, "low": 0.484, "close": 0.486, "volume": 146239.0, "close_time": 1774958399999, "quote_volume": 71358.60825, "trades": 395, "taker_buy_base": 71452.18, "taker_buy_quote": 34870.50237 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.487, "high": 0.489, "low": 0.484, "close": 0.484, "volume": 87722.0, "close_time": 1774961999999, "quote_volume": 42620.49742, "trades": 237, "taker_buy_base": 41817.97, "taker_buy_quote": 20329.24337 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.484, "high": 0.488, "low": 0.483, "close": 0.488, "volume": 76788.94, "close_time": 1774965599999, "quote_volume": 37327.83905, "trades": 303, "taker_buy_base": 46398.15, "taker_buy_quote": 22551.97468 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.488, "high": 0.491, "low": 0.487, "close": 0.489, "volume": 86394.79, "close_time": 1774969199999, "quote_volume": 42212.93265, "trades": 419, "taker_buy_base": 40917.38, "taker_buy_quote": 20003.76204 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.487, "volume": 87042.71, "close_time": 1774972799999, "quote_volume": 42583.06718, "trades": 208, "taker_buy_base": 42155.89, "taker_buy_quote": 20630.94603 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.487, "high": 0.492, "low": 0.486, "close": 0.492, "volume": 99066.07, "close_time": 1774976399999, "quote_volume": 48506.61894, "trades": 242, "taker_buy_base": 44607.07, "taker_buy_quote": 21848.12496 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.491, "high": 0.495, "low": 0.489, "close": 0.491, "volume": 126828.25, "close_time": 1774979999999, "quote_volume": 62448.51499, "trades": 334, "taker_buy_base": 78893.32, "taker_buy_quote": 38851.58071 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.491, "high": 0.494, "low": 0.491, "close": 0.493, "volume": 42420.23, "close_time": 1774983599999, "quote_volume": 20898.26916, "trades": 115, "taker_buy_base": 27731.68, "taker_buy_quote": 13660.47233 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.493, "high": 0.496, "low": 0.493, "close": 0.495, "volume": 60619.53, "close_time": 1774987199999, "quote_volume": 29995.0711, "trades": 170, "taker_buy_base": 35084.59, "taker_buy_quote": 17359.15779 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.496, "high": 0.5, "low": 0.496, "close": 0.496, "volume": 67176.02, "close_time": 1774990799999, "quote_volume": 33479.69788, "trades": 152, "taker_buy_base": 19097.47, "taker_buy_quote": 9520.79766 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.496, "high": 0.496, "low": 0.494, "close": 0.494, "volume": 56334.45, "close_time": 1774994399999, "quote_volume": 27873.66495, "trades": 143, "taker_buy_base": 26676.02, "taker_buy_quote": 13196.87271 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.492, "volume": 86894.56, "close_time": 1774997999999, "quote_volume": 42751.85362, "trades": 208, "taker_buy_base": 31436.62, "taker_buy_quote": 15477.30644 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.492, "high": 0.494, "low": 0.49, "close": 0.493, "volume": 123014.18, "close_time": 1775001599999, "quote_volume": 60567.48438, "trades": 343, "taker_buy_base": 47709.88, "taker_buy_quote": 23507.64229 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.494, "high": 0.495, "low": 0.489, "close": 0.491, "volume": 94312.06, "close_time": 1775005199999, "quote_volume": 46408.24474, "trades": 183, "taker_buy_base": 44621.12, "taker_buy_quote": 21970.74089 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.492, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 92354.76, "close_time": 1775008799999, "quote_volume": 45561.66406, "trades": 310, "taker_buy_base": 57410.05, "taker_buy_quote": 28318.52782 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.493, "high": 0.498, "low": 0.493, "close": 0.496, "volume": 99058.58, "close_time": 1775012399999, "quote_volume": 49113.42911, "trades": 337, "taker_buy_base": 67452.77, "taker_buy_quote": 33448.18906 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.496, "high": 0.498, "low": 0.493, "close": 0.497, "volume": 56426.32, "close_time": 1775015999999, "quote_volume": 27950.28522, "trades": 130, "taker_buy_base": 36530.01, "taker_buy_quote": 18101.70568 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.497, "high": 0.501, "low": 0.496, "close": 0.499, "volume": 101573.67, "close_time": 1775019599999, "quote_volume": 50722.57663, "trades": 192, "taker_buy_base": 69100.63, "taker_buy_quote": 34509.15557 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.499, "high": 0.504, "low": 0.498, "close": 0.501, "volume": 157310.51, "close_time": 1775023199999, "quote_volume": 78929.02139, "trades": 374, "taker_buy_base": 80690.69, "taker_buy_quote": 40506.56592 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.5, "high": 0.503, "low": 0.499, "close": 0.502, "volume": 73412.53, "close_time": 1775026799999, "quote_volume": 36834.82174, "trades": 175, "taker_buy_base": 36705.08, "taker_buy_quote": 18420.58462 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.502, "high": 0.503, "low": 0.498, "close": 0.498, "volume": 95073.5, "close_time": 1775030399999, "quote_volume": 47539.58515, "trades": 224, "taker_buy_base": 61451.49, "taker_buy_quote": 30729.07389 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.498, "high": 0.5, "low": 0.496, "close": 0.497, "volume": 107517.11, "close_time": 1775033999999, "quote_volume": 53574.01985, "trades": 413, "taker_buy_base": 31380.26, "taker_buy_quote": 15650.02834 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.497, "high": 0.498, "low": 0.494, "close": 0.496, "volume": 64966.49, "close_time": 1775037599999, "quote_volume": 32184.91486, "trades": 147, "taker_buy_base": 26697.71, "taker_buy_quote": 13237.68586 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.497, "high": 0.497, "low": 0.495, "close": 0.496, "volume": 48102.02, "close_time": 1775041199999, "quote_volume": 23848.53316, "trades": 130, "taker_buy_base": 26065.17, "taker_buy_quote": 12926.14063 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.496, "high": 0.496, "low": 0.495, "close": 0.496, "volume": 11973.93, "close_time": 1775044799999, "quote_volume": 5933.91121, "trades": 35, "taker_buy_base": 6363.36, "taker_buy_quote": 3156.22656 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.496, "high": 0.499, "low": 0.494, "close": 0.495, "volume": 85190.62, "close_time": 1775048399999, "quote_volume": 42274.84996, "trades": 225, "taker_buy_base": 45194.86, "taker_buy_quote": 22446.14251 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.494, "high": 0.502, "low": 0.492, "close": 0.5, "volume": 319758.05, "close_time": 1775051999999, "quote_volume": 159364.10192, "trades": 796, "taker_buy_base": 203827.67, "taker_buy_quote": 101653.87957 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.5, "high": 0.506, "low": 0.495, "close": 0.499, "volume": 6819518.39, "close_time": 1775055599999, "quote_volume": 3411584.59937, "trades": 2955, "taker_buy_base": 3441510.99, "taker_buy_quote": 1728827.59259 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.499, "high": 0.506, "low": 0.495, "close": 0.504, "volume": 1152697.37, "close_time": 1775059199999, "quote_volume": 574162.113, "trades": 1837, "taker_buy_base": 727523.82, "taker_buy_quote": 362412.03426 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.505, "high": 0.514, "low": 0.499, "close": 0.507, "volume": 4131752.51, "close_time": 1775062799999, "quote_volume": 2084402.3053, "trades": 3699, "taker_buy_base": 1975860.95, "taker_buy_quote": 1000198.09772 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.508, "high": 0.51, "low": 0.506, "close": 0.507, "volume": 310405.73, "close_time": 1775066399999, "quote_volume": 157535.95284, "trades": 352, "taker_buy_base": 237371.24, "taker_buy_quote": 120490.86082 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.507, "high": 0.509, "low": 0.505, "close": 0.505, "volume": 169823.06, "close_time": 1775069999999, "quote_volume": 86066.58588, "trades": 382, "taker_buy_base": 116765.14, "taker_buy_quote": 59203.81625 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.505, "high": 0.511, "low": 0.5, "close": 0.509, "volume": 832597.21, "close_time": 1775073599999, "quote_volume": 421043.46298, "trades": 645, "taker_buy_base": 386261.55, "taker_buy_quote": 196010.91069 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.51, "high": 0.513, "low": 0.504, "close": 0.509, "volume": 1137645.51, "close_time": 1775077199999, "quote_volume": 577682.55582, "trades": 808, "taker_buy_base": 466227.78, "taker_buy_quote": 236985.84474 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.51, "high": 0.517, "low": 0.507, "close": 0.512, "volume": 1255164.97, "close_time": 1775080799999, "quote_volume": 639860.14966, "trades": 682, "taker_buy_base": 357039.29, "taker_buy_quote": 183027.99515 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.512, "high": 0.521, "low": 0.511, "close": 0.517, "volume": 1093213.0, "close_time": 1775084399999, "quote_volume": 564100.59097, "trades": 1222, "taker_buy_base": 788801.48, "taker_buy_quote": 407198.02268 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.517, "high": 0.519, "low": 0.514, "close": 0.514, "volume": 174444.36, "close_time": 1775087999999, "quote_volume": 90029.79603, "trades": 290, "taker_buy_base": 118560.0, "taker_buy_quote": 61190.33438 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.514, "high": 0.518, "low": 0.511, "close": 0.518, "volume": 453314.94, "close_time": 1775091599999, "quote_volume": 233054.58788, "trades": 3826, "taker_buy_base": 332740.61, "taker_buy_quote": 171036.31157 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.518, "high": 0.521, "low": 0.506, "close": 0.514, "volume": 261761.65, "close_time": 1775095199999, "quote_volume": 134452.13576, "trades": 1000, "taker_buy_base": 66822.37, "taker_buy_quote": 34301.89735 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.514, "high": 0.514, "low": 0.497, "close": 0.501, "volume": 235469.91, "close_time": 1775098799999, "quote_volume": 118805.05057, "trades": 887, "taker_buy_base": 105894.01, "taker_buy_quote": 53359.77298 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.501, "high": 0.502, "low": 0.495, "close": 0.496, "volume": 121798.97, "close_time": 1775102399999, "quote_volume": 60758.76254, "trades": 476, "taker_buy_base": 45364.77, "taker_buy_quote": 22634.84875 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.496, "high": 0.497, "low": 0.495, "close": 0.496, "volume": 85619.43, "close_time": 1775105999999, "quote_volume": 42497.60571, "trades": 297, "taker_buy_base": 41344.61, "taker_buy_quote": 20527.52219 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.496, "high": 0.5, "low": 0.494, "close": 0.499, "volume": 120221.8, "close_time": 1775109599999, "quote_volume": 59695.60387, "trades": 312, "taker_buy_base": 73991.9, "taker_buy_quote": 36755.68506 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.499, "high": 0.501, "low": 0.499, "close": 0.5, "volume": 49445.25, "close_time": 1775113199999, "quote_volume": 24699.44337, "trades": 125, "taker_buy_base": 21054.34, "taker_buy_quote": 10523.72988 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.5, "high": 0.504, "low": 0.499, "close": 0.504, "volume": 37479.21, "close_time": 1775116799999, "quote_volume": 18822.12433, "trades": 137, "taker_buy_base": 29571.75, "taker_buy_quote": 14854.76401 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.504, "high": 0.507, "low": 0.501, "close": 0.502, "volume": 155306.07, "close_time": 1775120399999, "quote_volume": 78255.42668, "trades": 306, "taker_buy_base": 60789.14, "taker_buy_quote": 30648.38905 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.502, "high": 0.503, "low": 0.497, "close": 0.498, "volume": 155697.81, "close_time": 1775123999999, "quote_volume": 77776.18195, "trades": 372, "taker_buy_base": 80657.16, "taker_buy_quote": 40296.00267 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.498, "high": 0.559, "low": 0.498, "close": 0.516, "volume": 4325392.16, "close_time": 1775127599999, "quote_volume": 2289066.41808, "trades": 14228, "taker_buy_base": 2356177.93, "taker_buy_quote": 1247107.41211 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.516, "high": 0.533, "low": 0.514, "close": 0.527, "volume": 540142.28, "close_time": 1775131199999, "quote_volume": 283967.26269, "trades": 1583, "taker_buy_base": 277754.98, "taker_buy_quote": 146005.73017 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.527, "high": 0.527, "low": 0.515, "close": 0.518, "volume": 282847.14, "close_time": 1775134799999, "quote_volume": 146953.16394, "trades": 780, "taker_buy_base": 113899.28, "taker_buy_quote": 59226.73901 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.518, "high": 0.519, "low": 0.508, "close": 0.513, "volume": 417282.61, "close_time": 1775138399999, "quote_volume": 214540.50815, "trades": 1433, "taker_buy_base": 180297.01, "taker_buy_quote": 92731.78381 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.512, "high": 0.521, "low": 0.511, "close": 0.521, "volume": 213849.29, "close_time": 1775141999999, "quote_volume": 110246.32127, "trades": 494, "taker_buy_base": 101888.81, "taker_buy_quote": 52503.9732 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.52, "high": 0.52, "low": 0.511, "close": 0.512, "volume": 236649.92, "close_time": 1775145599999, "quote_volume": 122118.59289, "trades": 649, "taker_buy_base": 109145.52, "taker_buy_quote": 56387.37391 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.512, "volume": 178226.52, "close_time": 1775149199999, "quote_volume": 91162.64552, "trades": 445, "taker_buy_base": 94899.98, "taker_buy_quote": 48564.30369 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.512, "high": 0.516, "low": 0.51, "close": 0.51, "volume": 122850.14, "close_time": 1775152799999, "quote_volume": 62897.73345, "trades": 348, "taker_buy_base": 61326.79, "taker_buy_quote": 31405.77916 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.511, "high": 0.513, "low": 0.508, "close": 0.512, "volume": 56213.63, "close_time": 1775156399999, "quote_volume": 28671.09236, "trades": 158, "taker_buy_base": 27893.81, "taker_buy_quote": 14233.0055 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.511, "high": 0.513, "low": 0.509, "close": 0.511, "volume": 71163.67, "close_time": 1775159999999, "quote_volume": 36351.52701, "trades": 173, "taker_buy_base": 38100.37, "taker_buy_quote": 19467.3172 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.511, "high": 0.521, "low": 0.51, "close": 0.52, "volume": 118113.41, "close_time": 1775163599999, "quote_volume": 61030.75709, "trades": 283, "taker_buy_base": 62190.85, "taker_buy_quote": 32104.66101 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.521, "high": 0.525, "low": 0.516, "close": 0.524, "volume": 326064.58, "close_time": 1775167199999, "quote_volume": 170041.83816, "trades": 652, "taker_buy_base": 151989.79, "taker_buy_quote": 79326.56567 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.524, "high": 0.533, "low": 0.524, "close": 0.529, "volume": 190487.76, "close_time": 1775170799999, "quote_volume": 100470.9384, "trades": 426, "taker_buy_base": 99011.94, "taker_buy_quote": 52250.50558 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.53, "high": 0.531, "low": 0.526, "close": 0.531, "volume": 160926.49, "close_time": 1775174399999, "quote_volume": 85044.49798, "trades": 346, "taker_buy_base": 83599.93, "taker_buy_quote": 44201.36001 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.531, "high": 0.555, "low": 0.511, "close": 0.524, "volume": 1831236.08, "close_time": 1775177999999, "quote_volume": 982379.33674, "trades": 5126, "taker_buy_base": 968156.4, "taker_buy_quote": 521189.41822 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.524, "high": 0.526, "low": 0.514, "close": 0.514, "volume": 227474.35, "close_time": 1775181599999, "quote_volume": 118378.33021, "trades": 547, "taker_buy_base": 89914.41, "taker_buy_quote": 46804.07746 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.515, "high": 0.518, "low": 0.512, "close": 0.516, "volume": 118271.86, "close_time": 1775185199999, "quote_volume": 60836.36162, "trades": 325, "taker_buy_base": 53439.21, "taker_buy_quote": 27496.75098 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.517, "high": 0.519, "low": 0.513, "close": 0.513, "volume": 68031.18, "close_time": 1775188799999, "quote_volume": 35091.85068, "trades": 247, "taker_buy_base": 33406.13, "taker_buy_quote": 17248.67423 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.513, "high": 0.517, "low": 0.513, "close": 0.515, "volume": 152584.51, "close_time": 1775192399999, "quote_volume": 78549.44808, "trades": 388, "taker_buy_base": 98075.95, "taker_buy_quote": 50507.67152 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.515, "high": 0.519, "low": 0.514, "close": 0.519, "volume": 111449.23, "close_time": 1775195999999, "quote_volume": 57669.92523, "trades": 258, "taker_buy_base": 61037.41, "taker_buy_quote": 31591.22069 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.519, "high": 0.524, "low": 0.517, "close": 0.523, "volume": 91507.18, "close_time": 1775199599999, "quote_volume": 47562.04137, "trades": 241, "taker_buy_base": 54494.72, "taker_buy_quote": 28333.68283 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.524, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 80436.74, "close_time": 1775203199999, "quote_volume": 42202.4917, "trades": 214, "taker_buy_base": 41765.45, "taker_buy_quote": 21924.9798 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.526, "high": 0.531, "low": 0.524, "close": 0.53, "volume": 168198.95, "close_time": 1775206799999, "quote_volume": 88705.69022, "trades": 489, "taker_buy_base": 98075.29, "taker_buy_quote": 51725.99248 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.53, "high": 0.533, "low": 0.53, "close": 0.531, "volume": 145350.8, "close_time": 1775210399999, "quote_volume": 77258.68195, "trades": 382, "taker_buy_base": 62881.61, "taker_buy_quote": 33447.49436 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.53, "high": 0.535, "low": 0.523, "close": 0.535, "volume": 210494.73, "close_time": 1775213999999, "quote_volume": 111330.17358, "trades": 499, "taker_buy_base": 115885.74, "taker_buy_quote": 61290.19588 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.535, "high": 0.538, "low": 0.533, "close": 0.537, "volume": 300435.9, "close_time": 1775217599999, "quote_volume": 160928.06489, "trades": 859, "taker_buy_base": 158669.04, "taker_buy_quote": 85024.01311 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.537, "high": 0.54, "low": 0.525, "close": 0.53, "volume": 408737.29, "close_time": 1775221199999, "quote_volume": 218060.52466, "trades": 872, "taker_buy_base": 165633.3, "taker_buy_quote": 88419.23611 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.53, "high": 0.53, "low": 0.522, "close": 0.526, "volume": 146539.89, "close_time": 1775224799999, "quote_volume": 77185.36751, "trades": 586, "taker_buy_base": 76592.55, "taker_buy_quote": 40318.74963 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.526, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 92471.06, "close_time": 1775228399999, "quote_volume": 48578.32746, "trades": 240, "taker_buy_base": 40735.97, "taker_buy_quote": 21404.61188 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.526, "volume": 89227.97, "close_time": 1775231999999, "quote_volume": 46791.59936, "trades": 209, "taker_buy_base": 54094.27, "taker_buy_quote": 28372.36492 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.526, "high": 0.532, "low": 0.524, "close": 0.525, "volume": 208949.54, "close_time": 1775235599999, "quote_volume": 110172.3507, "trades": 546, "taker_buy_base": 73287.01, "taker_buy_quote": 38676.82316 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.525, "high": 0.531, "low": 0.525, "close": 0.53, "volume": 130927.86, "close_time": 1775239199999, "quote_volume": 69284.6443, "trades": 278, "taker_buy_base": 70851.94, "taker_buy_quote": 37471.34051 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 62268.66, "close_time": 1775242799999, "quote_volume": 32898.11315, "trades": 172, "taker_buy_base": 31739.44, "taker_buy_quote": 16757.94769 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.528, "high": 0.53, "low": 0.528, "close": 0.529, "volume": 43342.11, "close_time": 1775246399999, "quote_volume": 22927.26729, "trades": 179, "taker_buy_base": 23618.92, "taker_buy_quote": 12493.80822 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.529, "high": 0.529, "low": 0.526, "close": 0.528, "volume": 30456.36, "close_time": 1775249999999, "quote_volume": 16078.60404, "trades": 116, "taker_buy_base": 14164.7, "taker_buy_quote": 7476.67189 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.528, "high": 0.529, "low": 0.526, "close": 0.526, "volume": 38816.33, "close_time": 1775253599999, "quote_volume": 20451.28403, "trades": 128, "taker_buy_base": 16924.05, "taker_buy_quote": 8921.22764 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.525, "volume": 31936.82, "close_time": 1775257199999, "quote_volume": 16771.79526, "trades": 217, "taker_buy_base": 17796.1, "taker_buy_quote": 9345.8096 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.524, "high": 0.526, "low": 0.524, "close": 0.526, "volume": 36388.54, "close_time": 1775260799999, "quote_volume": 19091.93846, "trades": 86, "taker_buy_base": 23755.98, "taker_buy_quote": 12465.86713 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.525, "high": 0.525, "low": 0.514, "close": 0.516, "volume": 317427.79, "close_time": 1775264399999, "quote_volume": 164425.54341, "trades": 1103, "taker_buy_base": 160075.14, "taker_buy_quote": 82858.66443 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.517, "high": 0.519, "low": 0.514, "close": 0.514, "volume": 158118.09, "close_time": 1775267999999, "quote_volume": 81643.0296, "trades": 520, "taker_buy_base": 77176.8, "taker_buy_quote": 39883.44979 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.514, "high": 0.516, "low": 0.509, "close": 0.511, "volume": 159508.22, "close_time": 1775271599999, "quote_volume": 81736.61968, "trades": 788, "taker_buy_base": 82029.82, "taker_buy_quote": 42034.55956 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.511, "volume": 32201.65, "close_time": 1775275199999, "quote_volume": 16477.15396, "trades": 113, "taker_buy_base": 19676.37, "taker_buy_quote": 10072.13456 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.511, "high": 0.515, "low": 0.511, "close": 0.514, "volume": 48912.46, "close_time": 1775278799999, "quote_volume": 25110.98478, "trades": 143, "taker_buy_base": 28245.1, "taker_buy_quote": 14504.76409 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.514, "high": 0.514, "low": 0.511, "close": 0.512, "volume": 32412.65, "close_time": 1775282399999, "quote_volume": 16607.20548, "trades": 102, "taker_buy_base": 11326.64, "taker_buy_quote": 5802.43276 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 23558.5, "close_time": 1775285999999, "quote_volume": 12034.02241, "trades": 101, "taker_buy_base": 13461.53, "taker_buy_quote": 6878.2916 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.511, "high": 0.512, "low": 0.501, "close": 0.506, "volume": 357415.47, "close_time": 1775289599999, "quote_volume": 181600.20265, "trades": 1059, "taker_buy_base": 193499.83, "taker_buy_quote": 98717.75362 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.506, "high": 0.507, "low": 0.505, "close": 0.506, "volume": 45372.65, "close_time": 1775293199999, "quote_volume": 22962.99896, "trades": 97, "taker_buy_base": 31278.12, "taker_buy_quote": 15831.79104 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.506, "high": 0.507, "low": 0.501, "close": 0.502, "volume": 148621.22, "close_time": 1775296799999, "quote_volume": 74930.64095, "trades": 182, "taker_buy_base": 40636.34, "taker_buy_quote": 20438.90464 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.502, "high": 0.503, "low": 0.5, "close": 0.501, "volume": 132636.98, "close_time": 1775300399999, "quote_volume": 66541.89967, "trades": 235, "taker_buy_base": 38360.99, "taker_buy_quote": 19250.57876 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.5, "high": 0.504, "low": 0.499, "close": 0.502, "volume": 242438.86, "close_time": 1775303999999, "quote_volume": 121335.6312, "trades": 500, "taker_buy_base": 206600.15, "taker_buy_quote": 103374.37675 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.501, "high": 0.502, "low": 0.498, "close": 0.498, "volume": 56764.68, "close_time": 1775307599999, "quote_volume": 28397.42197, "trades": 104, "taker_buy_base": 14058.0, "taker_buy_quote": 7036.47417 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.499, "high": 0.5, "low": 0.495, "close": 0.495, "volume": 110528.28, "close_time": 1775311199999, "quote_volume": 54994.68078, "trades": 271, "taker_buy_base": 63171.39, "taker_buy_quote": 31435.19803 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.495, "high": 0.496, "low": 0.489, "close": 0.493, "volume": 98261.45, "close_time": 1775314799999, "quote_volume": 48400.98474, "trades": 265, "taker_buy_base": 41793.63, "taker_buy_quote": 20584.42284 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.496, "volume": 127708.97, "close_time": 1775318399999, "quote_volume": 63274.69943, "trades": 244, "taker_buy_base": 89596.39, "taker_buy_quote": 44403.48754 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.496, "high": 0.499, "low": 0.494, "close": 0.495, "volume": 121604.1, "close_time": 1775321999999, "quote_volume": 60317.21891, "trades": 246, "taker_buy_base": 44201.0, "taker_buy_quote": 21941.11268 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.496, "high": 0.501, "low": 0.496, "close": 0.499, "volume": 43669.97, "close_time": 1775325599999, "quote_volume": 21782.11353, "trades": 145, "taker_buy_base": 25136.48, "taker_buy_quote": 12537.13446 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.498, "volume": 31687.56, "close_time": 1775329199999, "quote_volume": 15789.50255, "trades": 148, "taker_buy_base": 14081.63, "taker_buy_quote": 7021.03386 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.499, "high": 0.5, "low": 0.496, "close": 0.5, "volume": 55169.8, "close_time": 1775332799999, "quote_volume": 27498.9275, "trades": 176, "taker_buy_base": 26486.51, "taker_buy_quote": 13210.56001 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.5, "high": 0.5, "low": 0.498, "close": 0.498, "volume": 49960.84, "close_time": 1775336399999, "quote_volume": 24918.95484, "trades": 277, "taker_buy_base": 17546.72, "taker_buy_quote": 8755.33491 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.499, "high": 0.5, "low": 0.498, "close": 0.498, "volume": 18175.66, "close_time": 1775339999999, "quote_volume": 9070.87954, "trades": 72, "taker_buy_base": 9739.69, "taker_buy_quote": 4861.83639 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.499, "high": 0.503, "low": 0.499, "close": 0.5, "volume": 46095.1, "close_time": 1775343599999, "quote_volume": 23101.96181, "trades": 589, "taker_buy_base": 29195.04, "taker_buy_quote": 14640.94386 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.499, "high": 0.503, "low": 0.499, "close": 0.503, "volume": 39668.09, "close_time": 1775347199999, "quote_volume": 19902.07546, "trades": 250, "taker_buy_base": 28507.04, "taker_buy_quote": 14303.11428 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.502, "high": 0.502, "low": 0.496, "close": 0.497, "volume": 82300.11, "close_time": 1775350799999, "quote_volume": 41023.00546, "trades": 370, "taker_buy_base": 34357.62, "taker_buy_quote": 17115.95367 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.497, "high": 0.5, "low": 0.496, "close": 0.496, "volume": 46036.35, "close_time": 1775354399999, "quote_volume": 22905.24279, "trades": 129, "taker_buy_base": 22040.51, "taker_buy_quote": 10970.12587 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.496, "high": 0.499, "low": 0.496, "close": 0.496, "volume": 69009.88, "close_time": 1775357999999, "quote_volume": 34323.81444, "trades": 416, "taker_buy_base": 37962.41, "taker_buy_quote": 18876.70454 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.496, "high": 0.499, "low": 0.496, "close": 0.499, "volume": 29362.77, "close_time": 1775361599999, "quote_volume": 14633.8112, "trades": 63, "taker_buy_base": 21822.04, "taker_buy_quote": 10873.47504 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.499, "high": 0.5, "low": 0.497, "close": 0.5, "volume": 43428.46, "close_time": 1775365199999, "quote_volume": 21681.77477, "trades": 92, "taker_buy_base": 28283.01, "taker_buy_quote": 14122.6136 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.501, "high": 0.509, "low": 0.497, "close": 0.498, "volume": 711392.48, "close_time": 1775368799999, "quote_volume": 358014.63204, "trades": 1455, "taker_buy_base": 354765.7, "taker_buy_quote": 178900.41918 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.498, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 152300.89, "close_time": 1775372399999, "quote_volume": 75187.4539, "trades": 309, "taker_buy_base": 72286.15, "taker_buy_quote": 35694.74024 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.493, "volume": 51304.67, "close_time": 1775375999999, "quote_volume": 25292.97889, "trades": 149, "taker_buy_base": 22299.16, "taker_buy_quote": 10998.5842 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.493, "high": 0.496, "low": 0.493, "close": 0.495, "volume": 52964.56, "close_time": 1775379599999, "quote_volume": 26211.47226, "trades": 75, "taker_buy_base": 40579.55, "taker_buy_quote": 20084.1305 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.494, "high": 0.497, "low": 0.494, "close": 0.497, "volume": 51230.76, "close_time": 1775383199999, "quote_volume": 25367.50511, "trades": 118, "taker_buy_base": 26210.14, "taker_buy_quote": 12987.0542 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.497, "high": 0.497, "low": 0.494, "close": 0.495, "volume": 57520.81, "close_time": 1775386799999, "quote_volume": 28513.49023, "trades": 121, "taker_buy_base": 35418.88, "taker_buy_quote": 17556.94475 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.495, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 49836.87, "close_time": 1775390399999, "quote_volume": 24604.77693, "trades": 92, "taker_buy_base": 14071.1, "taker_buy_quote": 6951.18894 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.494, "high": 0.497, "low": 0.493, "close": 0.494, "volume": 62791.16, "close_time": 1775393999999, "quote_volume": 31069.22841, "trades": 171, "taker_buy_base": 30227.39, "taker_buy_quote": 14952.60876 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.495, "volume": 63139.08, "close_time": 1775397599999, "quote_volume": 31135.78233, "trades": 159, "taker_buy_base": 34239.69, "taker_buy_quote": 16893.46278 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.495, "volume": 66435.14, "close_time": 1775401199999, "quote_volume": 32865.6655, "trades": 263, "taker_buy_base": 45137.94, "taker_buy_quote": 22336.28201 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.495, "high": 0.498, "low": 0.493, "close": 0.494, "volume": 57689.79, "close_time": 1775404799999, "quote_volume": 28550.89188, "trades": 244, "taker_buy_base": 26664.31, "taker_buy_quote": 13202.84722 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.495, "high": 0.496, "low": 0.493, "close": 0.494, "volume": 14424.1, "close_time": 1775408399999, "quote_volume": 7135.78383, "trades": 89, "taker_buy_base": 6866.12, "taker_buy_quote": 3398.48918 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 31487.34, "close_time": 1775411999999, "quote_volume": 15546.56347, "trades": 155, "taker_buy_base": 13203.08, "taker_buy_quote": 6522.07017 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.494, "high": 0.494, "low": 0.492, "close": 0.493, "volume": 16039.19, "close_time": 1775415599999, "quote_volume": 7907.46755, "trades": 134, "taker_buy_base": 4773.58, "taker_buy_quote": 2355.77896 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.492, "high": 0.494, "low": 0.491, "close": 0.494, "volume": 16764.54, "close_time": 1775419199999, "quote_volume": 8257.67997, "trades": 124, "taker_buy_base": 7537.58, "taker_buy_quote": 3715.5772 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.493, "high": 0.495, "low": 0.493, "close": 0.494, "volume": 13069.29, "close_time": 1775422799999, "quote_volume": 6456.13993, "trades": 81, "taker_buy_base": 7905.65, "taker_buy_quote": 3905.63618 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.494, "high": 0.494, "low": 0.491, "close": 0.491, "volume": 12938.15, "close_time": 1775426399999, "quote_volume": 6370.05767, "trades": 81, "taker_buy_base": 6919.25, "taker_buy_quote": 3408.74377 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.491, "high": 0.492, "low": 0.486, "close": 0.49, "volume": 91213.8, "close_time": 1775429999999, "quote_volume": 44615.51268, "trades": 257, "taker_buy_base": 53586.42, "taker_buy_quote": 26209.29599 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.49, "high": 0.495, "low": 0.488, "close": 0.494, "volume": 135710.62, "close_time": 1775433599999, "quote_volume": 66804.6686, "trades": 226, "taker_buy_base": 52901.15, "taker_buy_quote": 26034.00726 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.495, "high": 0.499, "low": 0.494, "close": 0.497, "volume": 43688.84, "close_time": 1775437199999, "quote_volume": 21682.85903, "trades": 150, "taker_buy_base": 24258.6, "taker_buy_quote": 12040.49458 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.496, "high": 0.496, "low": 0.493, "close": 0.493, "volume": 53837.71, "close_time": 1775440799999, "quote_volume": 26605.76763, "trades": 147, "taker_buy_base": 30468.45, "taker_buy_quote": 15058.4454 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.494, "high": 0.499, "low": 0.494, "close": 0.498, "volume": 47692.3, "close_time": 1775444399999, "quote_volume": 23664.02181, "trades": 159, "taker_buy_base": 34899.18, "taker_buy_quote": 17316.12213 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.498, "high": 0.498, "low": 0.495, "close": 0.496, "volume": 40063.3, "close_time": 1775447999999, "quote_volume": 19875.71832, "trades": 127, "taker_buy_base": 12547.8, "taker_buy_quote": 6227.0906 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.495, "high": 0.496, "low": 0.494, "close": 0.494, "volume": 38816.9, "close_time": 1775451599999, "quote_volume": 19208.62491, "trades": 106, "taker_buy_base": 15598.58, "taker_buy_quote": 7721.63159 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.494, "high": 0.496, "low": 0.493, "close": 0.495, "volume": 23886.33, "close_time": 1775455199999, "quote_volume": 11816.0743, "trades": 62, "taker_buy_base": 21685.17, "taker_buy_quote": 10729.45241 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.496, "high": 0.497, "low": 0.493, "close": 0.497, "volume": 77186.64, "close_time": 1775458799999, "quote_volume": 38222.27709, "trades": 173, "taker_buy_base": 39178.49, "taker_buy_quote": 19437.33181 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.497, "high": 0.5, "low": 0.496, "close": 0.499, "volume": 53949.06, "close_time": 1775462399999, "quote_volume": 26866.3628, "trades": 160, "taker_buy_base": 27633.69, "taker_buy_quote": 13763.81779 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.499, "high": 0.502, "low": 0.497, "close": 0.497, "volume": 79611.24, "close_time": 1775465999999, "quote_volume": 39869.60946, "trades": 202, "taker_buy_base": 59169.58, "taker_buy_quote": 29662.22334 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.498, "high": 0.501, "low": 0.498, "close": 0.5, "volume": 83066.97, "close_time": 1775469599999, "quote_volume": 41488.2057, "trades": 207, "taker_buy_base": 56531.59, "taker_buy_quote": 28243.9456 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.5, "high": 0.502, "low": 0.499, "close": 0.5, "volume": 61912.7, "close_time": 1775473199999, "quote_volume": 30980.74533, "trades": 176, "taker_buy_base": 34051.53, "taker_buy_quote": 17041.64668 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.501, "high": 0.512, "low": 0.5, "close": 0.504, "volume": 279642.56, "close_time": 1775476799999, "quote_volume": 141295.571, "trades": 790, "taker_buy_base": 155819.93, "taker_buy_quote": 78748.66751 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.503, "high": 0.507, "low": 0.502, "close": 0.506, "volume": 147931.37, "close_time": 1775480399999, "quote_volume": 74672.36079, "trades": 868, "taker_buy_base": 93705.56, "taker_buy_quote": 47314.86405 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.506, "high": 0.511, "low": 0.505, "close": 0.509, "volume": 182966.85, "close_time": 1775483999999, "quote_volume": 92989.25401, "trades": 460, "taker_buy_base": 92656.25, "taker_buy_quote": 47126.46662 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.509, "high": 0.517, "low": 0.508, "close": 0.516, "volume": 306235.55, "close_time": 1775487599999, "quote_volume": 156660.34667, "trades": 619, "taker_buy_base": 181951.72, "taker_buy_quote": 93123.27954 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.516, "high": 0.528, "low": 0.516, "close": 0.524, "volume": 597778.99, "close_time": 1775491199999, "quote_volume": 311678.86482, "trades": 902, "taker_buy_base": 263674.65, "taker_buy_quote": 137711.42696 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.525, "high": 0.527, "low": 0.516, "close": 0.521, "volume": 375850.29, "close_time": 1775494799999, "quote_volume": 195875.30205, "trades": 674, "taker_buy_base": 217154.03, "taker_buy_quote": 113135.69949 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.521, "high": 0.537, "low": 0.519, "close": 0.529, "volume": 563221.36, "close_time": 1775498399999, "quote_volume": 298753.26199, "trades": 1403, "taker_buy_base": 304731.64, "taker_buy_quote": 161468.33245 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.53, "high": 0.533, "low": 0.526, "close": 0.527, "volume": 306146.39, "close_time": 1775501999999, "quote_volume": 162162.24421, "trades": 626, "taker_buy_base": 182540.46, "taker_buy_quote": 96710.68852 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.527, "high": 0.528, "low": 0.523, "close": 0.525, "volume": 88917.58, "close_time": 1775505599999, "quote_volume": 46687.29099, "trades": 301, "taker_buy_base": 40480.02, "taker_buy_quote": 21262.11668 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.524, "high": 0.525, "low": 0.52, "close": 0.522, "volume": 135512.1, "close_time": 1775509199999, "quote_volume": 70653.361, "trades": 398, "taker_buy_base": 76518.96, "taker_buy_quote": 39913.92155 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.522, "high": 0.523, "low": 0.52, "close": 0.52, "volume": 35326.41, "close_time": 1775512799999, "quote_volume": 18414.80036, "trades": 149, "taker_buy_base": 11541.73, "taker_buy_quote": 6020.86067 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.52, "high": 0.523, "low": 0.511, "close": 0.511, "volume": 101148.37, "close_time": 1775516399999, "quote_volume": 52482.87728, "trades": 366, "taker_buy_base": 44063.45, "taker_buy_quote": 22931.7106 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.511, "high": 0.514, "low": 0.509, "close": 0.513, "volume": 169319.86, "close_time": 1775519999999, "quote_volume": 86628.13106, "trades": 290, "taker_buy_base": 89503.75, "taker_buy_quote": 45772.28977 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.512, "high": 0.516, "low": 0.501, "close": 0.503, "volume": 272060.81, "close_time": 1775523599999, "quote_volume": 138502.1983, "trades": 560, "taker_buy_base": 142745.1, "taker_buy_quote": 72796.82178 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.503, "high": 0.503, "low": 0.497, "close": 0.498, "volume": 155477.62, "close_time": 1775527199999, "quote_volume": 77921.02294, "trades": 592, "taker_buy_base": 47578.19, "taker_buy_quote": 23857.80486 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.498, "high": 0.5, "low": 0.495, "close": 0.499, "volume": 114355.95, "close_time": 1775530799999, "quote_volume": 56921.9025, "trades": 409, "taker_buy_base": 59452.53, "taker_buy_quote": 29605.4124 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.5, "high": 0.504, "low": 0.499, "close": 0.502, "volume": 60895.95, "close_time": 1775534399999, "quote_volume": 30527.8786, "trades": 208, "taker_buy_base": 37076.55, "taker_buy_quote": 18586.92178 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.502, "high": 0.507, "low": 0.501, "close": 0.504, "volume": 88555.57, "close_time": 1775537999999, "quote_volume": 44651.3645, "trades": 261, "taker_buy_base": 47460.23, "taker_buy_quote": 23945.58425 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.504, "high": 0.506, "low": 0.5, "close": 0.502, "volume": 81372.82, "close_time": 1775541599999, "quote_volume": 40919.16378, "trades": 191, "taker_buy_base": 27357.51, "taker_buy_quote": 13756.99163 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.501, "high": 0.503, "low": 0.498, "close": 0.502, "volume": 84911.32, "close_time": 1775545199999, "quote_volume": 42451.54854, "trades": 224, "taker_buy_base": 49319.32, "taker_buy_quote": 24670.92669 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.501, "high": 0.509, "low": 0.5, "close": 0.508, "volume": 92731.36, "close_time": 1775548799999, "quote_volume": 46740.84976, "trades": 287, "taker_buy_base": 52685.96, "taker_buy_quote": 26581.85511 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.507, "high": 0.512, "low": 0.507, "close": 0.508, "volume": 78918.65, "close_time": 1775552399999, "quote_volume": 40185.44192, "trades": 298, "taker_buy_base": 31768.02, "taker_buy_quote": 16191.23674 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.507, "high": 0.508, "low": 0.503, "close": 0.505, "volume": 66753.27, "close_time": 1775555999999, "quote_volume": 33732.59958, "trades": 244, "taker_buy_base": 25969.08, "taker_buy_quote": 13129.37186 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.505, "high": 0.507, "low": 0.502, "close": 0.503, "volume": 58064.8, "close_time": 1775559599999, "quote_volume": 29265.74277, "trades": 228, "taker_buy_base": 23517.37, "taker_buy_quote": 11860.78553 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.502, "high": 0.504, "low": 0.499, "close": 0.501, "volume": 45013.16, "close_time": 1775563199999, "quote_volume": 22558.54273, "trades": 138, "taker_buy_base": 21723.1, "taker_buy_quote": 10889.67934 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 93650.16, "close_time": 1775566799999, "quote_volume": 46557.79759, "trades": 367, "taker_buy_base": 47615.14, "taker_buy_quote": 23666.68836 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.497, "high": 0.499, "low": 0.495, "close": 0.499, "volume": 148371.66, "close_time": 1775570399999, "quote_volume": 73820.52138, "trades": 686, "taker_buy_base": 77248.02, "taker_buy_quote": 38443.11938 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.499, "high": 0.505, "low": 0.498, "close": 0.502, "volume": 434222.72, "close_time": 1775573999999, "quote_volume": 217563.4058, "trades": 989, "taker_buy_base": 199074.6, "taker_buy_quote": 99796.42246 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.502, "high": 0.509, "low": 0.501, "close": 0.506, "volume": 157933.92, "close_time": 1775577599999, "quote_volume": 79839.58989, "trades": 467, "taker_buy_base": 103130.71, "taker_buy_quote": 52117.65656 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.506, "high": 0.512, "low": 0.506, "close": 0.51, "volume": 182704.61, "close_time": 1775581199999, "quote_volume": 93046.25668, "trades": 376, "taker_buy_base": 131263.84, "taker_buy_quote": 66839.12823 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.511, "high": 0.512, "low": 0.507, "close": 0.509, "volume": 75057.14, "close_time": 1775584799999, "quote_volume": 38227.68896, "trades": 293, "taker_buy_base": 37728.02, "taker_buy_quote": 19225.50258 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.51, "high": 0.512, "low": 0.505, "close": 0.506, "volume": 69664.8, "close_time": 1775588399999, "quote_volume": 35525.80009, "trades": 157, "taker_buy_base": 34448.78, "taker_buy_quote": 17594.00157 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.506, "high": 0.51, "low": 0.503, "close": 0.509, "volume": 196537.51, "close_time": 1775591999999, "quote_volume": 99712.47393, "trades": 285, "taker_buy_base": 144956.45, "taker_buy_quote": 73622.27418 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.509, "high": 0.512, "low": 0.508, "close": 0.51, "volume": 111760.05, "close_time": 1775595599999, "quote_volume": 56988.53687, "trades": 239, "taker_buy_base": 55660.45, "taker_buy_quote": 28385.1644 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.51, "high": 0.513, "low": 0.508, "close": 0.513, "volume": 151053.38, "close_time": 1775599199999, "quote_volume": 77147.12638, "trades": 363, "taker_buy_base": 76680.2, "taker_buy_quote": 39176.39728 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.513, "high": 0.522, "low": 0.512, "close": 0.522, "volume": 152561.9, "close_time": 1775602799999, "quote_volume": 78766.29717, "trades": 532, "taker_buy_base": 94351.76, "taker_buy_quote": 48735.10667 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.522, "high": 0.53, "low": 0.519, "close": 0.529, "volume": 308190.39, "close_time": 1775606399999, "quote_volume": 162015.07267, "trades": 715, "taker_buy_base": 147533.04, "taker_buy_quote": 77574.78772 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.528, "high": 0.553, "low": 0.528, "close": 0.544, "volume": 1903246.94, "close_time": 1775609999999, "quote_volume": 1037190.3217, "trades": 4518, "taker_buy_base": 1198186.23, "taker_buy_quote": 652997.87814 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.544, "high": 0.567, "low": 0.54, "close": 0.546, "volume": 930550.67, "close_time": 1775613599999, "quote_volume": 514881.34173, "trades": 2452, "taker_buy_base": 439547.25, "taker_buy_quote": 243032.18386 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.548, "high": 0.552, "low": 0.544, "close": 0.55, "volume": 217256.67, "close_time": 1775617199999, "quote_volume": 119092.70978, "trades": 442, "taker_buy_base": 112287.27, "taker_buy_quote": 61601.84896 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.551, "high": 0.558, "low": 0.546, "close": 0.55, "volume": 298751.41, "close_time": 1775620799999, "quote_volume": 164644.58823, "trades": 599, "taker_buy_base": 133500.52, "taker_buy_quote": 73601.01175 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.549, "high": 0.553, "low": 0.537, "close": 0.539, "volume": 427646.47, "close_time": 1775624399999, "quote_volume": 233169.70804, "trades": 736, "taker_buy_base": 206393.53, "taker_buy_quote": 112635.5155 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.539, "high": 0.543, "low": 0.536, "close": 0.541, "volume": 159444.89, "close_time": 1775627999999, "quote_volume": 85956.5567, "trades": 389, "taker_buy_base": 86349.16, "taker_buy_quote": 46591.7684 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.541, "high": 0.546, "low": 0.54, "close": 0.54, "volume": 142559.12, "close_time": 1775631599999, "quote_volume": 77301.88383, "trades": 268, "taker_buy_base": 49815.39, "taker_buy_quote": 27018.1062 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.54, "high": 0.543, "low": 0.537, "close": 0.543, "volume": 161428.1, "close_time": 1775635199999, "quote_volume": 87121.84116, "trades": 386, "taker_buy_base": 90509.93, "taker_buy_quote": 48874.64766 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.543, "high": 0.546, "low": 0.535, "close": 0.538, "volume": 239296.7, "close_time": 1775638799999, "quote_volume": 129105.40942, "trades": 548, "taker_buy_base": 110404.37, "taker_buy_quote": 59564.736 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.537, "high": 0.541, "low": 0.537, "close": 0.541, "volume": 279593.94, "close_time": 1775642399999, "quote_volume": 150712.26185, "trades": 461, "taker_buy_base": 140120.5, "taker_buy_quote": 75567.21143 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.541, "high": 0.542, "low": 0.535, "close": 0.537, "volume": 127100.06, "close_time": 1775645999999, "quote_volume": 68493.81442, "trades": 278, "taker_buy_base": 62156.92, "taker_buy_quote": 33509.7372 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.536, "high": 0.539, "low": 0.534, "close": 0.537, "volume": 88514.69, "close_time": 1775649599999, "quote_volume": 47459.15226, "trades": 206, "taker_buy_base": 41387.22, "taker_buy_quote": 22210.161 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.537, "high": 0.545, "low": 0.537, "close": 0.542, "volume": 197012.31, "close_time": 1775653199999, "quote_volume": 106677.07563, "trades": 507, "taker_buy_base": 99281.1, "taker_buy_quote": 53758.15766 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.542, "high": 0.542, "low": 0.536, "close": 0.539, "volume": 195150.98, "close_time": 1775656799999, "quote_volume": 105059.84799, "trades": 323, "taker_buy_base": 112669.07, "taker_buy_quote": 60658.73178 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.539, "high": 0.541, "low": 0.532, "close": 0.534, "volume": 296888.98, "close_time": 1775660399999, "quote_volume": 159067.45933, "trades": 469, "taker_buy_base": 78061.14, "taker_buy_quote": 41844.67221 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.533, "high": 0.54, "low": 0.533, "close": 0.539, "volume": 129385.09, "close_time": 1775663999999, "quote_volume": 69672.22056, "trades": 216, "taker_buy_base": 105763.42, "taker_buy_quote": 56972.89989 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.539, "high": 0.54, "low": 0.537, "close": 0.537, "volume": 31574.48, "close_time": 1775667599999, "quote_volume": 16983.72521, "trades": 85, "taker_buy_base": 9782.33, "taker_buy_quote": 5259.85409 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.537, "high": 0.539, "low": 0.537, "close": 0.539, "volume": 30037.31, "close_time": 1775671199999, "quote_volume": 16159.609, "trades": 71, "taker_buy_base": 18183.87, "taker_buy_quote": 9783.19762 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.538, "high": 0.54, "low": 0.536, "close": 0.537, "volume": 136226.8, "close_time": 1775674799999, "quote_volume": 73284.70423, "trades": 308, "taker_buy_base": 42802.75, "taker_buy_quote": 23041.09863 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.537, "high": 0.538, "low": 0.534, "close": 0.537, "volume": 51082.56, "close_time": 1775678399999, "quote_volume": 27406.48565, "trades": 93, "taker_buy_base": 40284.42, "taker_buy_quote": 21614.84184 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.538, "high": 0.538, "low": 0.536, "close": 0.538, "volume": 29625.9, "close_time": 1775681999999, "quote_volume": 15919.38747, "trades": 65, "taker_buy_base": 17993.18, "taker_buy_quote": 9668.03088 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.538, "high": 0.54, "low": 0.537, "close": 0.538, "volume": 48331.67, "close_time": 1775685599999, "quote_volume": 26028.81424, "trades": 151, "taker_buy_base": 30169.13, "taker_buy_quote": 16253.25435 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.538, "high": 0.538, "low": 0.533, "close": 0.533, "volume": 35229.42, "close_time": 1775689199999, "quote_volume": 18827.69766, "trades": 84, "taker_buy_base": 13232.94, "taker_buy_quote": 7065.26845 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.532, "high": 0.534, "low": 0.522, "close": 0.524, "volume": 185845.25, "close_time": 1775692799999, "quote_volume": 97971.84959, "trades": 337, "taker_buy_base": 83025.97, "taker_buy_quote": 43775.22335 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.523, "high": 0.524, "low": 0.516, "close": 0.522, "volume": 219768.68, "close_time": 1775696399999, "quote_volume": 114077.84409, "trades": 629, "taker_buy_base": 103243.09, "taker_buy_quote": 53607.61741 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.522, "high": 0.522, "low": 0.514, "close": 0.517, "volume": 115021.88, "close_time": 1775699999999, "quote_volume": 59546.42091, "trades": 331, "taker_buy_base": 42659.63, "taker_buy_quote": 22076.271 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.518, "high": 0.521, "low": 0.517, "close": 0.519, "volume": 45711.09, "close_time": 1775703599999, "quote_volume": 23727.5347, "trades": 126, "taker_buy_base": 20350.32, "taker_buy_quote": 10566.87847 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.52, "high": 0.52, "low": 0.516, "close": 0.518, "volume": 65241.94, "close_time": 1775707199999, "quote_volume": 33759.9584, "trades": 162, "taker_buy_base": 14052.85, "taker_buy_quote": 7282.59898 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.517, "high": 0.522, "low": 0.516, "close": 0.517, "volume": 91587.21, "close_time": 1775710799999, "quote_volume": 47475.19459, "trades": 243, "taker_buy_base": 33068.67, "taker_buy_quote": 17147.44501 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.517, "high": 0.524, "low": 0.516, "close": 0.521, "volume": 209499.23, "close_time": 1775714399999, "quote_volume": 109051.67343, "trades": 370, "taker_buy_base": 105072.02, "taker_buy_quote": 54622.78447 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.522, "high": 0.527, "low": 0.519, "close": 0.527, "volume": 161646.66, "close_time": 1775717999999, "quote_volume": 84216.88226, "trades": 412, "taker_buy_base": 93020.28, "taker_buy_quote": 48499.08232 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.527, "high": 0.528, "low": 0.524, "close": 0.526, "volume": 101999.62, "close_time": 1775721599999, "quote_volume": 53657.86511, "trades": 281, "taker_buy_base": 58870.98, "taker_buy_quote": 30973.37762 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.527, "high": 0.53, "low": 0.523, "close": 0.525, "volume": 274941.6, "close_time": 1775725199999, "quote_volume": 144745.35978, "trades": 551, "taker_buy_base": 159632.16, "taker_buy_quote": 84062.61417 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.525, "high": 0.526, "low": 0.522, "close": 0.525, "volume": 74691.47, "close_time": 1775728799999, "quote_volume": 39143.46436, "trades": 177, "taker_buy_base": 39772.57, "taker_buy_quote": 20840.11118 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.525, "high": 0.529, "low": 0.524, "close": 0.528, "volume": 204042.5, "close_time": 1775732399999, "quote_volume": 107512.15566, "trades": 247, "taker_buy_base": 71558.67, "taker_buy_quote": 37702.1839 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.528, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 69167.84, "close_time": 1775735999999, "quote_volume": 36226.61829, "trades": 188, "taker_buy_base": 26111.12, "taker_buy_quote": 13679.13227 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.523, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 86423.26, "close_time": 1775739599999, "quote_volume": 45298.17794, "trades": 300, "taker_buy_base": 49636.38, "taker_buy_quote": 26030.60084 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.522, "volume": 65431.18, "close_time": 1775743199999, "quote_volume": 34205.68284, "trades": 240, "taker_buy_base": 36346.96, "taker_buy_quote": 18996.68297 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.521, "high": 0.527, "low": 0.521, "close": 0.524, "volume": 126825.73, "close_time": 1775746799999, "quote_volume": 66545.65475, "trades": 457, "taker_buy_base": 88172.26, "taker_buy_quote": 46269.6478 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.525, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 118619.28, "close_time": 1775750399999, "quote_volume": 62284.47853, "trades": 262, "taker_buy_base": 73116.39, "taker_buy_quote": 38409.81403 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.526, "high": 0.527, "low": 0.522, "close": 0.525, "volume": 76487.74, "close_time": 1775753999999, "quote_volume": 40097.68065, "trades": 148, "taker_buy_base": 26451.69, "taker_buy_quote": 13866.53423 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.525, "high": 0.53, "low": 0.525, "close": 0.528, "volume": 259303.19, "close_time": 1775757599999, "quote_volume": 136707.28601, "trades": 426, "taker_buy_base": 112230.54, "taker_buy_quote": 59184.84415 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.528, "high": 0.532, "low": 0.526, "close": 0.529, "volume": 418691.03, "close_time": 1775761199999, "quote_volume": 221570.64761, "trades": 632, "taker_buy_base": 199994.75, "taker_buy_quote": 105883.56947 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.529, "high": 0.535, "low": 0.528, "close": 0.53, "volume": 246808.99, "close_time": 1775764799999, "quote_volume": 131161.12364, "trades": 437, "taker_buy_base": 91466.52, "taker_buy_quote": 48664.20758 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.53, "high": 0.533, "low": 0.526, "close": 0.528, "volume": 271959.96, "close_time": 1775768399999, "quote_volume": 144068.83936, "trades": 545, "taker_buy_base": 127195.2, "taker_buy_quote": 67409.34584 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 74592.26, "close_time": 1775771999999, "quote_volume": 39423.94324, "trades": 155, "taker_buy_base": 46723.55, "taker_buy_quote": 24699.5869 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.528, "high": 0.536, "low": 0.528, "close": 0.532, "volume": 277121.37, "close_time": 1775775599999, "quote_volume": 147592.45017, "trades": 611, "taker_buy_base": 164116.76, "taker_buy_quote": 87417.61907 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.531, "high": 0.534, "low": 0.528, "close": 0.529, "volume": 86290.55, "close_time": 1775779199999, "quote_volume": 45806.81934, "trades": 143, "taker_buy_base": 56951.95, "taker_buy_quote": 30234.16385 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.529, "high": 0.529, "low": 0.522, "close": 0.525, "volume": 187871.93, "close_time": 1775782799999, "quote_volume": 98690.68065, "trades": 397, "taker_buy_base": 59103.77, "taker_buy_quote": 31060.18093 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.526, "high": 0.527, "low": 0.524, "close": 0.525, "volume": 55497.41, "close_time": 1775786399999, "quote_volume": 29198.15589, "trades": 145, "taker_buy_base": 30416.74, "taker_buy_quote": 16012.03824 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.526, "high": 0.531, "low": 0.525, "close": 0.528, "volume": 67272.19, "close_time": 1775789999999, "quote_volume": 35594.73116, "trades": 133, "taker_buy_base": 31094.45, "taker_buy_quote": 16438.44667 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.528, "high": 0.529, "low": 0.524, "close": 0.528, "volume": 64463.82, "close_time": 1775793599999, "quote_volume": 33955.19067, "trades": 118, "taker_buy_base": 33989.15, "taker_buy_quote": 17901.81907 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.528, "high": 0.531, "low": 0.526, "close": 0.531, "volume": 60400.53, "close_time": 1775797199999, "quote_volume": 31958.0095, "trades": 151, "taker_buy_base": 31101.19, "taker_buy_quote": 16462.29335 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.53, "high": 0.533, "low": 0.529, "close": 0.531, "volume": 90307.81, "close_time": 1775800799999, "quote_volume": 47975.56674, "trades": 234, "taker_buy_base": 43591.42, "taker_buy_quote": 23152.65787 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.531, "high": 0.533, "low": 0.529, "close": 0.529, "volume": 70499.65, "close_time": 1775804399999, "quote_volume": 37422.77231, "trades": 120, "taker_buy_base": 34638.28, "taker_buy_quote": 18395.11354 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.53, "high": 0.531, "low": 0.53, "close": 0.531, "volume": 12872.59, "close_time": 1775807999999, "quote_volume": 6828.55114, "trades": 21, "taker_buy_base": 8667.27, "taker_buy_quote": 4595.544 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.529, "high": 0.533, "low": 0.529, "close": 0.529, "volume": 133152.35, "close_time": 1775811599999, "quote_volume": 70686.47086, "trades": 128, "taker_buy_base": 23380.91, "taker_buy_quote": 12407.11456 } ] }, "4h": { "count": 1201, "start_date": "2025-09-22T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.0, "high": 7.115, "low": 1.0, "close": 5.608, "volume": 28500519.39, "close_time": 1758542399999, "quote_volume": 130472418.60621, "trades": 340362, "taker_buy_base": 14250138.81, "taker_buy_quote": 65860422.79549 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 5.601, "high": 7.26, "low": 4.6, "close": 5.033, "volume": 26790216.85, "close_time": 1758556799999, "quote_volume": 146052428.04012, "trades": 504695, "taker_buy_base": 13593224.26, "taker_buy_quote": 74328943.6569 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 5.034, "high": 5.356, "low": 4.184, "close": 4.675, "volume": 9540053.22, "close_time": 1758571199999, "quote_volume": 46072697.9398, "trades": 247348, "taker_buy_base": 4860032.19, "taker_buy_quote": 23514757.30281 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.674, "high": 4.85, "low": 4.339, "close": 4.839, "volume": 4580863.32, "close_time": 1758585599999, "quote_volume": 21090906.09797, "trades": 111902, "taker_buy_base": 2289321.01, "taker_buy_quote": 10550499.51575 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.838, "high": 7.18, "low": 4.566, "close": 6.064, "volume": 19876821.72, "close_time": 1758599999999, "quote_volume": 118541324.91396, "trades": 399758, "taker_buy_base": 10427891.31, "taker_buy_quote": 62073792.08292 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 6.065, "high": 6.349, "low": 5.573, "close": 5.842, "volume": 9083455.75, "close_time": 1758614399999, "quote_volume": 54742239.67566, "trades": 258601, "taker_buy_base": 4488627.89, "taker_buy_quote": 27077294.78704 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 5.84, "high": 6.068, "low": 5.35, "close": 5.462, "volume": 5539486.68, "close_time": 1758628799999, "quote_volume": 31713031.57068, "trades": 188391, "taker_buy_base": 2667443.05, "taker_buy_quote": 15269484.53805 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 5.462, "high": 6.028, "low": 5.14, "close": 5.238, "volume": 8009754.56, "close_time": 1758643199999, "quote_volume": 44143417.24521, "trades": 192900, "taker_buy_base": 4148620.77, "taker_buy_quote": 22875091.18208 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 5.239, "high": 5.646, "low": 4.97, "close": 5.427, "volume": 4923858.51, "close_time": 1758657599999, "quote_volume": 26040537.01299, "trades": 129726, "taker_buy_base": 2379858.97, "taker_buy_quote": 12584917.95862 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 5.427, "high": 6.041, "low": 5.198, "close": 5.815, "volume": 5316445.62, "close_time": 1758671999999, "quote_volume": 29757322.4148, "trades": 171190, "taker_buy_base": 2550916.93, "taker_buy_quote": 14275939.82454 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.82, "high": 5.895, "low": 5.297, "close": 5.349, "volume": 4170300.15, "close_time": 1758686399999, "quote_volume": 23045026.54388, "trades": 123366, "taker_buy_base": 2017685.33, "taker_buy_quote": 11150430.10974 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 5.347, "high": 5.568, "low": 5.101, "close": 5.49, "volume": 4009188.38, "close_time": 1758700799999, "quote_volume": 21707936.51219, "trades": 105478, "taker_buy_base": 1903322.25, "taker_buy_quote": 10317736.45474 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 5.488, "high": 5.513, "low": 4.861, "close": 4.953, "volume": 4389416.01, "close_time": 1758715199999, "quote_volume": 22676981.09016, "trades": 98826, "taker_buy_base": 1795282.9, "taker_buy_quote": 9261113.61577 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.952, "high": 5.114, "low": 4.868, "close": 5.016, "volume": 4422472.17, "close_time": 1758729599999, "quote_volume": 22080880.28939, "trades": 91831, "taker_buy_base": 1621201.12, "taker_buy_quote": 8079311.95136 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 5.016, "high": 5.196, "low": 4.838, "close": 5.079, "volume": 1489936.69, "close_time": 1758743999999, "quote_volume": 7516411.517, "trades": 55016, "taker_buy_base": 769658.16, "taker_buy_quote": 3885364.04367 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 5.079, "high": 5.119, "low": 4.91, "close": 5.005, "volume": 1045357.41, "close_time": 1758758399999, "quote_volume": 5231542.01597, "trades": 38103, "taker_buy_base": 540238.1, "taker_buy_quote": 2705277.38181 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.006, "high": 5.014, "low": 4.227, "close": 4.285, "volume": 2327454.27, "close_time": 1758772799999, "quote_volume": 10649962.77126, "trades": 72466, "taker_buy_base": 1097375.91, "taker_buy_quote": 5022451.6617 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.284, "high": 4.391, "low": 4.038, "close": 4.096, "volume": 2125615.5, "close_time": 1758787199999, "quote_volume": 8956314.27728, "trades": 58245, "taker_buy_base": 1096570.02, "taker_buy_quote": 4622840.89907 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.096, "high": 4.124, "low": 3.848, "close": 3.871, "volume": 2458241.65, "close_time": 1758801599999, "quote_volume": 9758112.25441, "trades": 59201, "taker_buy_base": 1118166.2, "taker_buy_quote": 4443206.36099 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.87, "high": 3.895, "low": 3.649, "close": 3.774, "volume": 2237697.57, "close_time": 1758815999999, "quote_volume": 8405809.01364, "trades": 68764, "taker_buy_base": 1151841.73, "taker_buy_quote": 4329629.9356 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.774, "high": 4.011, "low": 3.707, "close": 3.772, "volume": 2235450.99, "close_time": 1758830399999, "quote_volume": 8594973.78459, "trades": 67270, "taker_buy_base": 1061518.51, "taker_buy_quote": 4084308.75757 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.773, "high": 3.984, "low": 3.655, "close": 3.917, "volume": 1897382.97, "close_time": 1758844799999, "quote_volume": 7278245.32567, "trades": 44783, "taker_buy_base": 988423.49, "taker_buy_quote": 3793977.60611 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.917, "high": 4.455, "low": 3.857, "close": 3.956, "volume": 4792934.84, "close_time": 1758859199999, "quote_volume": 19798155.08141, "trades": 107959, "taker_buy_base": 2449403.4, "taker_buy_quote": 10121033.65488 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.955, "high": 4.083, "low": 3.781, "close": 4.02, "volume": 1898504.37, "close_time": 1758873599999, "quote_volume": 7455179.53661, "trades": 47330, "taker_buy_base": 994800.67, "taker_buy_quote": 3912948.59166 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 4.021, "high": 4.084, "low": 3.65, "close": 3.742, "volume": 2264288.83, "close_time": 1758887999999, "quote_volume": 8789633.54425, "trades": 46205, "taker_buy_base": 997770.52, "taker_buy_quote": 3886311.33522 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.741, "high": 3.742, "low": 3.341, "close": 3.429, "volume": 2750040.28, "close_time": 1758902399999, "quote_volume": 9576000.40221, "trades": 50494, "taker_buy_base": 1320329.96, "taker_buy_quote": 4591949.74296 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.429, "high": 3.666, "low": 3.401, "close": 3.58, "volume": 1903121.88, "close_time": 1758916799999, "quote_volume": 6765159.68461, "trades": 37972, "taker_buy_base": 963318.41, "taker_buy_quote": 3421491.16688 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.579, "high": 3.753, "low": 3.565, "close": 3.679, "volume": 1184219.06, "close_time": 1758931199999, "quote_volume": 4315820.76766, "trades": 27541, "taker_buy_base": 637142.61, "taker_buy_quote": 2321921.73308 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.68, "high": 3.756, "low": 3.566, "close": 3.66, "volume": 1293570.82, "close_time": 1758945599999, "quote_volume": 4715886.43555, "trades": 33096, "taker_buy_base": 664181.15, "taker_buy_quote": 2420070.89547 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.66, "high": 3.996, "low": 3.649, "close": 3.83, "volume": 1983713.72, "close_time": 1758959999999, "quote_volume": 7613430.968, "trades": 48908, "taker_buy_base": 1014872.8, "taker_buy_quote": 3894362.25831 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.83, "high": 3.863, "low": 3.471, "close": 3.503, "volume": 1464223.45, "close_time": 1758974399999, "quote_volume": 5316383.76559, "trades": 38896, "taker_buy_base": 697467.45, "taker_buy_quote": 2529529.58148 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.502, "high": 3.691, "low": 3.453, "close": 3.591, "volume": 1382336.58, "close_time": 1758988799999, "quote_volume": 4956964.49921, "trades": 37206, "taker_buy_base": 678860.4, "taker_buy_quote": 2434712.28293 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.591, "high": 3.688, "low": 3.469, "close": 3.628, "volume": 917941.5, "close_time": 1759003199999, "quote_volume": 3284993.7267, "trades": 24950, "taker_buy_base": 448869.81, "taker_buy_quote": 1607191.55268 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.628, "high": 3.755, "low": 3.58, "close": 3.731, "volume": 886888.93, "close_time": 1759017599999, "quote_volume": 3259169.02145, "trades": 24370, "taker_buy_base": 488450.0, "taker_buy_quote": 1796310.51454 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.731, "high": 3.787, "low": 3.511, "close": 3.631, "volume": 1360501.19, "close_time": 1759031999999, "quote_volume": 4947471.45206, "trades": 35703, "taker_buy_base": 730547.09, "taker_buy_quote": 2656695.14911 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.632, "high": 3.671, "low": 3.453, "close": 3.552, "volume": 946641.99, "close_time": 1759046399999, "quote_volume": 3352816.83998, "trades": 23519, "taker_buy_base": 529122.18, "taker_buy_quote": 1872431.78146 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.55, "high": 3.61, "low": 3.45, "close": 3.592, "volume": 818126.28, "close_time": 1759060799999, "quote_volume": 2885793.3046, "trades": 22368, "taker_buy_base": 387471.24, "taker_buy_quote": 1366658.09262 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.593, "high": 3.676, "low": 3.539, "close": 3.608, "volume": 1294518.29, "close_time": 1759075199999, "quote_volume": 4662165.88817, "trades": 34781, "taker_buy_base": 659822.47, "taker_buy_quote": 2376389.31888 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.607, "high": 3.886, "low": 3.561, "close": 3.666, "volume": 1711887.34, "close_time": 1759089599999, "quote_volume": 6400743.22455, "trades": 42079, "taker_buy_base": 852019.56, "taker_buy_quote": 3188056.35356 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.667, "high": 3.814, "low": 3.657, "close": 3.723, "volume": 1272746.38, "close_time": 1759103999999, "quote_volume": 4767348.31569, "trades": 27340, "taker_buy_base": 649587.4, "taker_buy_quote": 2432735.75886 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.724, "high": 3.738, "low": 3.521, "close": 3.692, "volume": 1642407.49, "close_time": 1759118399999, "quote_volume": 5945665.02168, "trades": 29132, "taker_buy_base": 824615.75, "taker_buy_quote": 2984280.40884 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.692, "high": 3.794, "low": 3.61, "close": 3.655, "volume": 1473245.56, "close_time": 1759132799999, "quote_volume": 5443614.98776, "trades": 29326, "taker_buy_base": 682385.3, "taker_buy_quote": 2521025.46934 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.656, "high": 3.678, "low": 3.373, "close": 3.428, "volume": 1163394.65, "close_time": 1759147199999, "quote_volume": 4095131.66148, "trades": 32499, "taker_buy_base": 551714.14, "taker_buy_quote": 1941692.87543 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.429, "high": 3.432, "low": 2.843, "close": 2.859, "volume": 2900286.53, "close_time": 1759161599999, "quote_volume": 9131330.68032, "trades": 48138, "taker_buy_base": 1316860.12, "taker_buy_quote": 4137502.38235 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.86, "high": 2.984, "low": 2.71, "close": 2.931, "volume": 2546419.05, "close_time": 1759175999999, "quote_volume": 7259081.77916, "trades": 43952, "taker_buy_base": 1317203.55, "taker_buy_quote": 3759769.68493 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.932, "high": 3.044, "low": 2.867, "close": 2.885, "volume": 1103542.67, "close_time": 1759190399999, "quote_volume": 3244023.84468, "trades": 25110, "taker_buy_base": 518119.35, "taker_buy_quote": 1523922.21954 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.885, "high": 2.904, "low": 2.628, "close": 2.678, "volume": 1568407.4, "close_time": 1759204799999, "quote_volume": 4268222.40174, "trades": 33786, "taker_buy_base": 782186.43, "taker_buy_quote": 2126294.61973 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.678, "high": 2.78, "low": 2.629, "close": 2.666, "volume": 1380468.3, "close_time": 1759219199999, "quote_volume": 3732359.80732, "trades": 27418, "taker_buy_base": 722329.12, "taker_buy_quote": 1951710.43995 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.667, "high": 2.8, "low": 2.526, "close": 2.581, "volume": 1871404.19, "close_time": 1759233599999, "quote_volume": 4974937.17637, "trades": 31742, "taker_buy_base": 912375.59, "taker_buy_quote": 2422505.88551 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.58, "high": 2.596, "low": 2.394, "close": 2.432, "volume": 1864192.89, "close_time": 1759247999999, "quote_volume": 4649300.84182, "trades": 28517, "taker_buy_base": 815460.06, "taker_buy_quote": 2037459.56067 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.433, "high": 2.53, "low": 2.396, "close": 2.453, "volume": 1649699.29, "close_time": 1759262399999, "quote_volume": 4057460.18576, "trades": 24074, "taker_buy_base": 843668.9, "taker_buy_quote": 2073841.48534 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.453, "high": 2.582, "low": 2.419, "close": 2.539, "volume": 1399315.34, "close_time": 1759276799999, "quote_volume": 3521442.9124, "trades": 23391, "taker_buy_base": 761083.44, "taker_buy_quote": 1915577.79658 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.538, "high": 3.244, "low": 2.526, "close": 2.793, "volume": 6417294.76, "close_time": 1759291199999, "quote_volume": 18539549.51781, "trades": 121948, "taker_buy_base": 3378435.96, "taker_buy_quote": 9737108.80549 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.791, "high": 2.856, "low": 2.634, "close": 2.706, "volume": 2283674.85, "close_time": 1759305599999, "quote_volume": 6297963.11748, "trades": 46851, "taker_buy_base": 1019279.14, "taker_buy_quote": 2807711.77557 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.705, "high": 2.778, "low": 2.592, "close": 2.656, "volume": 1539571.84, "close_time": 1759319999999, "quote_volume": 4113893.48018, "trades": 33678, "taker_buy_base": 762577.29, "taker_buy_quote": 2037698.60601 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.656, "high": 2.718, "low": 2.613, "close": 2.694, "volume": 1112220.22, "close_time": 1759334399999, "quote_volume": 2954580.83086, "trades": 24665, "taker_buy_base": 600044.2, "taker_buy_quote": 1594825.3838 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.694, "high": 2.777, "low": 2.652, "close": 2.743, "volume": 1142514.46, "close_time": 1759348799999, "quote_volume": 3102547.63451, "trades": 24590, "taker_buy_base": 559374.67, "taker_buy_quote": 1518224.95407 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.742, "high": 2.828, "low": 2.68, "close": 2.768, "volume": 1255796.56, "close_time": 1759363199999, "quote_volume": 3453475.38493, "trades": 25048, "taker_buy_base": 660980.03, "taker_buy_quote": 1818776.6402 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.768, "high": 2.847, "low": 2.717, "close": 2.752, "volume": 1458524.75, "close_time": 1759377599999, "quote_volume": 4039443.48325, "trades": 30193, "taker_buy_base": 774406.73, "taker_buy_quote": 2146150.22892 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.752, "high": 2.792, "low": 2.68, "close": 2.716, "volume": 942848.79, "close_time": 1759391999999, "quote_volume": 2570425.01967, "trades": 18683, "taker_buy_base": 519635.45, "taker_buy_quote": 1416700.65385 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.716, "high": 2.752, "low": 2.685, "close": 2.728, "volume": 687372.55, "close_time": 1759406399999, "quote_volume": 1873450.27076, "trades": 13846, "taker_buy_base": 334117.77, "taker_buy_quote": 910607.02071 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.729, "high": 2.73, "low": 2.491, "close": 2.68, "volume": 2143255.32, "close_time": 1759420799999, "quote_volume": 5582562.39864, "trades": 31490, "taker_buy_base": 1226527.93, "taker_buy_quote": 3185769.69027 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.682, "high": 2.763, "low": 2.63, "close": 2.717, "volume": 1046352.23, "close_time": 1759435199999, "quote_volume": 2817223.61843, "trades": 18686, "taker_buy_base": 549165.13, "taker_buy_quote": 1478386.32802 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.718, "high": 2.741, "low": 2.661, "close": 2.709, "volume": 874824.76, "close_time": 1759449599999, "quote_volume": 2364836.58539, "trades": 14905, "taker_buy_base": 484651.29, "taker_buy_quote": 1310281.90977 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.708, "high": 3.147, "low": 2.668, "close": 2.886, "volume": 3554620.05, "close_time": 1759463999999, "quote_volume": 10367643.63335, "trades": 79365, "taker_buy_base": 1709373.33, "taker_buy_quote": 4973944.13169 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.884, "high": 3.149, "low": 2.803, "close": 3.047, "volume": 3326824.39, "close_time": 1759478399999, "quote_volume": 9883519.01725, "trades": 64100, "taker_buy_base": 1638453.64, "taker_buy_quote": 4866699.47354 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.045, "high": 3.089, "low": 2.932, "close": 3.007, "volume": 2297313.15, "close_time": 1759492799999, "quote_volume": 6886071.03609, "trades": 39849, "taker_buy_base": 1161241.92, "taker_buy_quote": 3482379.98125 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.007, "high": 3.3, "low": 2.959, "close": 3.219, "volume": 4619148.43, "close_time": 1759507199999, "quote_volume": 14551119.10385, "trades": 71154, "taker_buy_base": 2405047.45, "taker_buy_quote": 7576972.9022 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.218, "high": 3.238, "low": 3.103, "close": 3.199, "volume": 2193060.79, "close_time": 1759521599999, "quote_volume": 6949701.92193, "trades": 34925, "taker_buy_base": 1119266.17, "taker_buy_quote": 3548454.95072 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.199, "high": 3.422, "low": 3.148, "close": 3.346, "volume": 2196244.97, "close_time": 1759535999999, "quote_volume": 7277171.82359, "trades": 38166, "taker_buy_base": 1116390.34, "taker_buy_quote": 3698013.26804 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.346, "high": 3.349, "low": 3.029, "close": 3.087, "volume": 2026349.44, "close_time": 1759550399999, "quote_volume": 6400787.62333, "trades": 32565, "taker_buy_base": 1055173.75, "taker_buy_quote": 3333763.16103 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.089, "high": 3.156, "low": 3.039, "close": 3.055, "volume": 753937.69, "close_time": 1759564799999, "quote_volume": 2335041.62569, "trades": 13482, "taker_buy_base": 396193.8, "taker_buy_quote": 1226746.98684 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.056, "high": 3.088, "low": 2.98, "close": 3.021, "volume": 786712.94, "close_time": 1759579199999, "quote_volume": 2384404.13784, "trades": 12989, "taker_buy_base": 401200.16, "taker_buy_quote": 1216632.01445 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.021, "high": 3.07, "low": 2.926, "close": 2.957, "volume": 710685.42, "close_time": 1759593599999, "quote_volume": 2143474.02435, "trades": 11574, "taker_buy_base": 305371.67, "taker_buy_quote": 920664.42711 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.956, "high": 2.976, "low": 2.927, "close": 2.961, "volume": 373239.41, "close_time": 1759607999999, "quote_volume": 1100756.25453, "trades": 7148, "taker_buy_base": 184333.43, "taker_buy_quote": 543766.65779 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.96, "high": 3.002, "low": 2.948, "close": 3.002, "volume": 208986.42, "close_time": 1759622399999, "quote_volume": 619996.6465, "trades": 4818, "taker_buy_base": 109465.73, "taker_buy_quote": 324785.12097 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.002, "high": 3.002, "low": 2.876, "close": 2.956, "volume": 679647.79, "close_time": 1759636799999, "quote_volume": 2001050.28803, "trades": 13304, "taker_buy_base": 333284.94, "taker_buy_quote": 981734.80018 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.956, "high": 2.991, "low": 2.918, "close": 2.956, "volume": 397478.29, "close_time": 1759651199999, "quote_volume": 1171529.574, "trades": 7471, "taker_buy_base": 199957.79, "taker_buy_quote": 589573.24795 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.955, "high": 2.969, "low": 2.864, "close": 2.915, "volume": 534653.13, "close_time": 1759665599999, "quote_volume": 1561243.44407, "trades": 9394, "taker_buy_base": 246095.91, "taker_buy_quote": 718957.27552 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.914, "high": 3.094, "low": 2.861, "close": 2.994, "volume": 1675812.34, "close_time": 1759679999999, "quote_volume": 5016451.89178, "trades": 27435, "taker_buy_base": 853185.14, "taker_buy_quote": 2554293.10565 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.995, "high": 3.002, "low": 2.882, "close": 2.919, "volume": 450279.03, "close_time": 1759694399999, "quote_volume": 1319062.04881, "trades": 9883, "taker_buy_base": 197095.4, "taker_buy_quote": 577345.34666 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.919, "high": 2.938, "low": 2.857, "close": 2.895, "volume": 379860.44, "close_time": 1759708799999, "quote_volume": 1100741.87289, "trades": 7460, "taker_buy_base": 198547.15, "taker_buy_quote": 575303.31236 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.894, "high": 3.258, "low": 2.883, "close": 3.066, "volume": 2947993.0, "close_time": 1759723199999, "quote_volume": 9212886.8947, "trades": 50157, "taker_buy_base": 1567516.98, "taker_buy_quote": 4895147.78288 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.066, "high": 3.168, "low": 2.988, "close": 3.119, "volume": 955894.71, "close_time": 1759737599999, "quote_volume": 2939789.17072, "trades": 16090, "taker_buy_base": 463861.26, "taker_buy_quote": 1428016.94421 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.119, "high": 3.175, "low": 3.066, "close": 3.081, "volume": 1041582.65, "close_time": 1759751999999, "quote_volume": 3250273.35691, "trades": 14634, "taker_buy_base": 450501.38, "taker_buy_quote": 1404217.59092 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.08, "high": 3.109, "low": 3.023, "close": 3.062, "volume": 523525.14, "close_time": 1759766399999, "quote_volume": 1601537.06148, "trades": 8963, "taker_buy_base": 263906.9, "taker_buy_quote": 807508.36968 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.061, "high": 3.075, "low": 3.017, "close": 3.04, "volume": 496056.85, "close_time": 1759780799999, "quote_volume": 1508716.11074, "trades": 8026, "taker_buy_base": 271190.49, "taker_buy_quote": 825034.23869 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.04, "high": 3.079, "low": 3.032, "close": 3.062, "volume": 428199.84, "close_time": 1759795199999, "quote_volume": 1308306.25033, "trades": 8463, "taker_buy_base": 227871.21, "taker_buy_quote": 696217.4021 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.063, "high": 3.064, "low": 2.935, "close": 3.031, "volume": 1175673.71, "close_time": 1759809599999, "quote_volume": 3517673.66556, "trades": 15243, "taker_buy_base": 556417.51, "taker_buy_quote": 1662371.25033 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.029, "high": 3.032, "low": 2.917, "close": 2.924, "volume": 505944.51, "close_time": 1759823999999, "quote_volume": 1502070.93248, "trades": 8234, "taker_buy_base": 216379.61, "taker_buy_quote": 642973.33979 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.923, "high": 2.994, "low": 2.876, "close": 2.946, "volume": 704687.67, "close_time": 1759838399999, "quote_volume": 2067720.28818, "trades": 10889, "taker_buy_base": 336910.67, "taker_buy_quote": 990372.39182 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.947, "high": 2.981, "low": 2.88, "close": 2.892, "volume": 824273.27, "close_time": 1759852799999, "quote_volume": 2418671.34913, "trades": 12267, "taker_buy_base": 407604.68, "taker_buy_quote": 1196140.20886 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.892, "high": 2.96, "low": 2.839, "close": 2.863, "volume": 602550.15, "close_time": 1759867199999, "quote_volume": 1747830.71419, "trades": 11876, "taker_buy_base": 302927.23, "taker_buy_quote": 878192.66122 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.863, "high": 2.906, "low": 2.813, "close": 2.85, "volume": 421134.93, "close_time": 1759881599999, "quote_volume": 1204198.2381, "trades": 8419, "taker_buy_base": 249862.08, "taker_buy_quote": 714345.44904 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.849, "high": 2.849, "low": 2.748, "close": 2.784, "volume": 680883.59, "close_time": 1759895999999, "quote_volume": 1899027.82165, "trades": 11861, "taker_buy_base": 332311.91, "taker_buy_quote": 926959.27719 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.783, "high": 2.862, "low": 2.748, "close": 2.787, "volume": 480284.88, "close_time": 1759910399999, "quote_volume": 1342772.51942, "trades": 8078, "taker_buy_base": 238826.87, "taker_buy_quote": 667925.88323 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.789, "high": 2.814, "low": 2.717, "close": 2.753, "volume": 631556.77, "close_time": 1759924799999, "quote_volume": 1741472.82818, "trades": 7843, "taker_buy_base": 336392.21, "taker_buy_quote": 927521.23647 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.753, "high": 2.821, "low": 2.753, "close": 2.771, "volume": 488401.55, "close_time": 1759939199999, "quote_volume": 1359553.97319, "trades": 8597, "taker_buy_base": 252508.57, "taker_buy_quote": 703238.16088 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.772, "high": 2.855, "low": 2.771, "close": 2.813, "volume": 403996.11, "close_time": 1759953599999, "quote_volume": 1139818.33296, "trades": 6614, "taker_buy_base": 206738.97, "taker_buy_quote": 582753.02472 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.815, "high": 2.819, "low": 2.771, "close": 2.792, "volume": 206872.46, "close_time": 1759967999999, "quote_volume": 578154.54661, "trades": 3568, "taker_buy_base": 109511.42, "taker_buy_quote": 306056.0113 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.793, "high": 2.793, "low": 2.624, "close": 2.735, "volume": 852118.96, "close_time": 1759982399999, "quote_volume": 2312656.60843, "trades": 11338, "taker_buy_base": 430113.87, "taker_buy_quote": 1165784.46656 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.736, "high": 2.801, "low": 2.698, "close": 2.744, "volume": 647740.88, "close_time": 1759996799999, "quote_volume": 1780880.38576, "trades": 8936, "taker_buy_base": 329006.42, "taker_buy_quote": 904324.53981 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.743, "high": 2.759, "low": 2.614, "close": 2.629, "volume": 1079687.95, "close_time": 1760011199999, "quote_volume": 2884125.74027, "trades": 12491, "taker_buy_base": 560552.81, "taker_buy_quote": 1497684.59162 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.628, "high": 2.709, "low": 2.592, "close": 2.601, "volume": 849309.37, "close_time": 1760025599999, "quote_volume": 2245565.64547, "trades": 10089, "taker_buy_base": 406163.24, "taker_buy_quote": 1075615.65156 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.602, "high": 2.613, "low": 2.531, "close": 2.55, "volume": 448466.34, "close_time": 1760039999999, "quote_volume": 1152616.03275, "trades": 6157, "taker_buy_base": 196324.36, "taker_buy_quote": 505039.84562 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.551, "high": 2.625, "low": 2.546, "close": 2.599, "volume": 356823.48, "close_time": 1760054399999, "quote_volume": 921285.29175, "trades": 3977, "taker_buy_base": 185311.05, "taker_buy_quote": 478477.70573 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.599, "high": 2.628, "low": 2.506, "close": 2.614, "volume": 1191759.85, "close_time": 1760068799999, "quote_volume": 3069760.33877, "trades": 11755, "taker_buy_base": 618865.48, "taker_buy_quote": 1593123.98538 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.614, "high": 2.625, "low": 2.524, "close": 2.532, "volume": 675369.16, "close_time": 1760083199999, "quote_volume": 1736633.59989, "trades": 7283, "taker_buy_base": 318130.43, "taker_buy_quote": 817893.14168 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.532, "high": 2.771, "low": 2.532, "close": 2.763, "volume": 1261318.57, "close_time": 1760097599999, "quote_volume": 3364968.22598, "trades": 12663, "taker_buy_base": 652092.33, "taker_buy_quote": 1739157.29887 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.762, "high": 2.803, "low": 2.663, "close": 2.698, "volume": 2001620.86, "close_time": 1760111999999, "quote_volume": 5481179.34965, "trades": 21831, "taker_buy_base": 1016224.69, "taker_buy_quote": 2783043.31852 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.697, "high": 2.728, "low": 2.55, "close": 2.563, "volume": 848071.38, "close_time": 1760126399999, "quote_volume": 2233712.36158, "trades": 11399, "taker_buy_base": 413164.32, "taker_buy_quote": 1087860.80236 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.563, "high": 2.577, "low": 1.68, "close": 2.145, "volume": 3892542.81, "close_time": 1760140799999, "quote_volume": 8624705.15967, "trades": 46081, "taker_buy_base": 1842420.17, "taker_buy_quote": 4089298.77015 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.144, "high": 2.275, "low": 2.136, "close": 2.264, "volume": 1821339.65, "close_time": 1760155199999, "quote_volume": 4021075.54309, "trades": 20237, "taker_buy_base": 969442.33, "taker_buy_quote": 2140740.91482 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.264, "high": 2.442, "low": 2.228, "close": 2.353, "volume": 1443468.14, "close_time": 1760169599999, "quote_volume": 3369846.13455, "trades": 15543, "taker_buy_base": 705757.78, "taker_buy_quote": 1646036.62955 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.352, "high": 2.437, "low": 2.327, "close": 2.34, "volume": 817665.77, "close_time": 1760183999999, "quote_volume": 1943019.50049, "trades": 10689, "taker_buy_base": 415635.62, "taker_buy_quote": 987577.49888 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.339, "high": 2.348, "low": 2.278, "close": 2.293, "volume": 593204.21, "close_time": 1760198399999, "quote_volume": 1368480.40664, "trades": 5766, "taker_buy_base": 311320.48, "taker_buy_quote": 718049.53065 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.293, "high": 2.32, "low": 2.185, "close": 2.195, "volume": 623145.06, "close_time": 1760212799999, "quote_volume": 1407864.69465, "trades": 6901, "taker_buy_base": 314935.06, "taker_buy_quote": 711922.24587 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.193, "high": 2.222, "low": 2.13, "close": 2.179, "volume": 862747.25, "close_time": 1760227199999, "quote_volume": 1881077.63687, "trades": 7497, "taker_buy_base": 442566.43, "taker_buy_quote": 964937.16157 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.18, "high": 2.263, "low": 2.117, "close": 2.15, "volume": 1719411.22, "close_time": 1760241599999, "quote_volume": 3776587.87707, "trades": 15779, "taker_buy_base": 812316.15, "taker_buy_quote": 1788406.18045 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.148, "high": 2.191, "low": 2.145, "close": 2.166, "volume": 777363.7, "close_time": 1760255999999, "quote_volume": 1684207.27469, "trades": 5726, "taker_buy_base": 402263.74, "taker_buy_quote": 871065.83676 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.167, "high": 2.196, "low": 2.134, "close": 2.162, "volume": 876037.82, "close_time": 1760270399999, "quote_volume": 1895262.15845, "trades": 6094, "taker_buy_base": 450540.61, "taker_buy_quote": 974796.69974 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.163, "high": 2.256, "low": 2.104, "close": 2.243, "volume": 1424823.46, "close_time": 1760284799999, "quote_volume": 3098077.73594, "trades": 10752, "taker_buy_base": 704657.91, "taker_buy_quote": 1532084.61021 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.246, "high": 2.304, "low": 2.242, "close": 2.303, "volume": 694156.22, "close_time": 1760299199999, "quote_volume": 1578533.59518, "trades": 6752, "taker_buy_base": 345127.67, "taker_buy_quote": 784944.05966 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.302, "high": 2.328, "low": 2.253, "close": 2.288, "volume": 642217.42, "close_time": 1760313599999, "quote_volume": 1468012.73035, "trades": 6800, "taker_buy_base": 351352.89, "taker_buy_quote": 802796.22164 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.288, "high": 2.294, "low": 2.207, "close": 2.21, "volume": 754212.44, "close_time": 1760327999999, "quote_volume": 1684929.06825, "trades": 7930, "taker_buy_base": 336472.42, "taker_buy_quote": 751748.67417 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.212, "high": 2.316, "low": 2.211, "close": 2.266, "volume": 619120.96, "close_time": 1760342399999, "quote_volume": 1407192.96319, "trades": 6361, "taker_buy_base": 303291.36, "taker_buy_quote": 689269.40072 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.265, "high": 2.346, "low": 2.23, "close": 2.249, "volume": 1132345.26, "close_time": 1760356799999, "quote_volume": 2605469.25643, "trades": 10712, "taker_buy_base": 625228.16, "taker_buy_quote": 1438459.20951 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.247, "high": 2.322, "low": 2.23, "close": 2.273, "volume": 914544.13, "close_time": 1760371199999, "quote_volume": 2080104.20075, "trades": 8886, "taker_buy_base": 459083.63, "taker_buy_quote": 1044134.32207 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.274, "high": 2.351, "low": 2.249, "close": 2.342, "volume": 646161.78, "close_time": 1760385599999, "quote_volume": 1486643.20906, "trades": 6568, "taker_buy_base": 342058.55, "taker_buy_quote": 786981.7836 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.342, "high": 2.374, "low": 2.328, "close": 2.353, "volume": 514201.79, "close_time": 1760399999999, "quote_volume": 1208637.94633, "trades": 3990, "taker_buy_base": 249759.15, "taker_buy_quote": 587266.90418 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.355, "high": 2.357, "low": 2.24, "close": 2.322, "volume": 808349.0, "close_time": 1760414399999, "quote_volume": 1858060.48098, "trades": 7166, "taker_buy_base": 447659.99, "taker_buy_quote": 1028033.90593 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.324, "high": 2.357, "low": 2.156, "close": 2.165, "volume": 1167648.28, "close_time": 1760428799999, "quote_volume": 2648089.85093, "trades": 10375, "taker_buy_base": 592138.02, "taker_buy_quote": 1343500.47367 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.166, "high": 2.178, "low": 2.07, "close": 2.135, "volume": 903596.53, "close_time": 1760443199999, "quote_volume": 1926517.80406, "trades": 8428, "taker_buy_base": 451875.29, "taker_buy_quote": 963654.47562 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.135, "high": 2.191, "low": 2.068, "close": 2.189, "volume": 807737.01, "close_time": 1760457599999, "quote_volume": 1712891.63257, "trades": 7512, "taker_buy_base": 427104.35, "taker_buy_quote": 906198.40383 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.19, "high": 2.23, "low": 2.164, "close": 2.19, "volume": 755719.36, "close_time": 1760471999999, "quote_volume": 1662374.68086, "trades": 7370, "taker_buy_base": 366003.99, "taker_buy_quote": 805167.50024 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.191, "high": 2.221, "low": 2.18, "close": 2.194, "volume": 445264.49, "close_time": 1760486399999, "quote_volume": 977625.60317, "trades": 3601, "taker_buy_base": 222893.75, "taker_buy_quote": 489282.50604 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.194, "high": 2.206, "low": 2.129, "close": 2.202, "volume": 791913.54, "close_time": 1760500799999, "quote_volume": 1707767.79205, "trades": 6241, "taker_buy_base": 413546.14, "taker_buy_quote": 891875.32079 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.202, "high": 2.212, "low": 2.111, "close": 2.142, "volume": 751746.38, "close_time": 1760515199999, "quote_volume": 1623121.36811, "trades": 6375, "taker_buy_base": 375610.79, "taker_buy_quote": 810888.70349 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.143, "high": 2.176, "low": 2.094, "close": 2.111, "volume": 541277.31, "close_time": 1760529599999, "quote_volume": 1155259.04766, "trades": 5865, "taker_buy_base": 251074.65, "taker_buy_quote": 536091.07422 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.112, "high": 2.191, "low": 2.078, "close": 2.137, "volume": 847331.73, "close_time": 1760543999999, "quote_volume": 1803819.90072, "trades": 8516, "taker_buy_base": 415448.18, "taker_buy_quote": 884722.98407 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.137, "high": 2.14, "low": 2.051, "close": 2.059, "volume": 430893.52, "close_time": 1760558399999, "quote_volume": 902449.76741, "trades": 5387, "taker_buy_base": 202665.93, "taker_buy_quote": 424383.95526 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.059, "high": 2.074, "low": 2.012, "close": 2.036, "volume": 281497.59, "close_time": 1760572799999, "quote_volume": 574096.20773, "trades": 3814, "taker_buy_base": 136033.24, "taker_buy_quote": 277357.92422 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.038, "high": 2.077, "low": 1.989, "close": 2.054, "volume": 656299.97, "close_time": 1760587199999, "quote_volume": 1330884.19306, "trades": 5997, "taker_buy_base": 358347.61, "taker_buy_quote": 727276.92337 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.053, "high": 2.078, "low": 2.02, "close": 2.071, "volume": 304250.11, "close_time": 1760601599999, "quote_volume": 625651.35525, "trades": 3235, "taker_buy_base": 141149.57, "taker_buy_quote": 290132.69124 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.071, "high": 2.09, "low": 1.997, "close": 2.067, "volume": 1118485.8, "close_time": 1760615999999, "quote_volume": 2302441.12676, "trades": 7639, "taker_buy_base": 541380.06, "taker_buy_quote": 1114571.64509 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.067, "high": 2.087, "low": 1.972, "close": 1.984, "volume": 983131.88, "close_time": 1760630399999, "quote_volume": 1995596.09834, "trades": 8308, "taker_buy_base": 483075.63, "taker_buy_quote": 980757.03335 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.982, "high": 2.053, "low": 1.94, "close": 2.0, "volume": 1000835.88, "close_time": 1760644799999, "quote_volume": 1992206.59901, "trades": 8519, "taker_buy_base": 496965.17, "taker_buy_quote": 989735.08721 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.0, "high": 2.008, "low": 1.925, "close": 1.961, "volume": 593580.31, "close_time": 1760659199999, "quote_volume": 1164033.82235, "trades": 5038, "taker_buy_base": 268890.07, "taker_buy_quote": 526977.86956 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.962, "high": 1.999, "low": 1.914, "close": 1.968, "volume": 990263.27, "close_time": 1760673599999, "quote_volume": 1930551.27366, "trades": 6889, "taker_buy_base": 523664.64, "taker_buy_quote": 1020613.77644 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.969, "high": 1.971, "low": 1.812, "close": 1.828, "volume": 855651.16, "close_time": 1760687999999, "quote_volume": 1600709.09511, "trades": 6651, "taker_buy_base": 386695.89, "taker_buy_quote": 723002.4604 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.83, "high": 1.9, "low": 1.765, "close": 1.894, "volume": 1287062.74, "close_time": 1760702399999, "quote_volume": 2339768.28088, "trades": 11745, "taker_buy_base": 618561.26, "taker_buy_quote": 1124711.94694 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.895, "high": 1.917, "low": 1.835, "close": 1.902, "volume": 828361.29, "close_time": 1760716799999, "quote_volume": 1556485.92235, "trades": 9968, "taker_buy_base": 406450.28, "taker_buy_quote": 763100.37349 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.9, "high": 1.925, "low": 1.855, "close": 1.885, "volume": 813286.96, "close_time": 1760731199999, "quote_volume": 1530188.38096, "trades": 6132, "taker_buy_base": 392973.22, "taker_buy_quote": 739608.13057 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.884, "high": 1.901, "low": 1.852, "close": 1.861, "volume": 578743.59, "close_time": 1760745599999, "quote_volume": 1087237.35995, "trades": 3142, "taker_buy_base": 292646.67, "taker_buy_quote": 549819.75075 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.86, "high": 1.893, "low": 1.841, "close": 1.876, "volume": 471867.54, "close_time": 1760759999999, "quote_volume": 881303.98642, "trades": 3076, "taker_buy_base": 234522.06, "taker_buy_quote": 437756.02314 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.875, "high": 1.908, "low": 1.851, "close": 1.892, "volume": 473465.94, "close_time": 1760774399999, "quote_volume": 890523.66282, "trades": 3186, "taker_buy_base": 241454.97, "taker_buy_quote": 454184.68382 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.893, "high": 1.915, "low": 1.878, "close": 1.891, "volume": 480742.29, "close_time": 1760788799999, "quote_volume": 909190.47707, "trades": 3188, "taker_buy_base": 230409.59, "taker_buy_quote": 435682.94514 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.89, "high": 1.9, "low": 1.835, "close": 1.842, "volume": 357170.71, "close_time": 1760803199999, "quote_volume": 664839.87008, "trades": 3198, "taker_buy_base": 172867.44, "taker_buy_quote": 321789.54129 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.842, "high": 1.85, "low": 1.801, "close": 1.84, "volume": 254812.82, "close_time": 1760817599999, "quote_volume": 465838.89156, "trades": 2404, "taker_buy_base": 128518.63, "taker_buy_quote": 235024.01037 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.841, "high": 1.845, "low": 1.804, "close": 1.827, "volume": 195753.54, "close_time": 1760831999999, "quote_volume": 356788.0035, "trades": 1782, "taker_buy_base": 99986.69, "taker_buy_quote": 182143.44857 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.826, "high": 1.826, "low": 1.776, "close": 1.807, "volume": 228295.03, "close_time": 1760846399999, "quote_volume": 409730.39704, "trades": 2152, "taker_buy_base": 104882.83, "taker_buy_quote": 188251.25423 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.808, "high": 1.811, "low": 1.744, "close": 1.783, "volume": 408697.4, "close_time": 1760860799999, "quote_volume": 723517.45061, "trades": 2929, "taker_buy_base": 208035.65, "taker_buy_quote": 368149.85378 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.781, "high": 1.828, "low": 1.739, "close": 1.806, "volume": 1201122.13, "close_time": 1760875199999, "quote_volume": 2144962.71405, "trades": 7963, "taker_buy_base": 602009.9, "taker_buy_quote": 1074684.79578 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.807, "high": 1.858, "low": 1.793, "close": 1.856, "volume": 438367.54, "close_time": 1760889599999, "quote_volume": 801295.85901, "trades": 4068, "taker_buy_base": 228489.91, "taker_buy_quote": 417502.02885 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.857, "high": 1.871, "low": 1.833, "close": 1.849, "volume": 368169.25, "close_time": 1760903999999, "quote_volume": 681159.02554, "trades": 3021, "taker_buy_base": 176425.66, "taker_buy_quote": 326431.97073 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.849, "high": 1.859, "low": 1.807, "close": 1.811, "volume": 537086.43, "close_time": 1760918399999, "quote_volume": 989167.67472, "trades": 2820, "taker_buy_base": 288527.75, "taker_buy_quote": 531508.36756 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.81, "high": 1.84, "low": 1.74, "close": 1.832, "volume": 740024.65, "close_time": 1760932799999, "quote_volume": 1313170.54263, "trades": 4540, "taker_buy_base": 409853.17, "taker_buy_quote": 727445.85362 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.831, "high": 1.864, "low": 1.816, "close": 1.844, "volume": 350931.31, "close_time": 1760947199999, "quote_volume": 644858.66558, "trades": 2603, "taker_buy_base": 157496.68, "taker_buy_quote": 289334.12934 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.843, "high": 1.856, "low": 1.805, "close": 1.816, "volume": 547142.94, "close_time": 1760961599999, "quote_volume": 1001520.68678, "trades": 3037, "taker_buy_base": 243064.63, "taker_buy_quote": 445116.94885 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.815, "high": 1.977, "low": 1.806, "close": 1.86, "volume": 768934.99, "close_time": 1760975999999, "quote_volume": 1449333.84305, "trades": 5464, "taker_buy_base": 389980.83, "taker_buy_quote": 734979.71308 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.862, "high": 1.953, "low": 1.831, "close": 1.944, "volume": 1069110.67, "close_time": 1760990399999, "quote_volume": 2019978.42753, "trades": 8052, "taker_buy_base": 544386.35, "taker_buy_quote": 1028201.83876 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.942, "high": 1.963, "low": 1.915, "close": 1.942, "volume": 777781.37, "close_time": 1761004799999, "quote_volume": 1507297.99627, "trades": 6198, "taker_buy_base": 410585.74, "taker_buy_quote": 795778.22056 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.94, "high": 2.306, "low": 1.935, "close": 2.179, "volume": 3866547.61, "close_time": 1761019199999, "quote_volume": 8201882.67936, "trades": 63503, "taker_buy_base": 1970237.54, "taker_buy_quote": 4169041.98959 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.177, "high": 2.24, "low": 1.991, "close": 2.034, "volume": 1834547.4, "close_time": 1761033599999, "quote_volume": 3870652.29281, "trades": 37197, "taker_buy_base": 856792.82, "taker_buy_quote": 1809292.00116 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.033, "high": 2.124, "low": 1.986, "close": 2.019, "volume": 1422962.74, "close_time": 1761047999999, "quote_volume": 2885376.10557, "trades": 15533, "taker_buy_base": 694653.74, "taker_buy_quote": 1410045.13473 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.019, "high": 2.041, "low": 1.913, "close": 2.008, "volume": 1510562.01, "close_time": 1761062399999, "quote_volume": 2980322.20989, "trades": 13151, "taker_buy_base": 731529.59, "taker_buy_quote": 1444282.24041 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.008, "high": 2.039, "low": 1.972, "close": 1.973, "volume": 670898.29, "close_time": 1761076799999, "quote_volume": 1347169.81199, "trades": 6156, "taker_buy_base": 336781.27, "taker_buy_quote": 676715.51705 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.973, "high": 1.976, "low": 1.875, "close": 1.897, "volume": 810155.12, "close_time": 1761091199999, "quote_volume": 1560764.49558, "trades": 7738, "taker_buy_base": 412867.27, "taker_buy_quote": 795870.24022 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.897, "high": 1.954, "low": 1.823, "close": 1.85, "volume": 1191017.03, "close_time": 1761105599999, "quote_volume": 2219022.54157, "trades": 10515, "taker_buy_base": 539524.01, "taker_buy_quote": 1005993.00362 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.848, "high": 1.858, "low": 1.78, "close": 1.806, "volume": 708354.28, "close_time": 1761119999999, "quote_volume": 1288586.67588, "trades": 6199, "taker_buy_base": 327939.48, "taker_buy_quote": 596806.38501 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.806, "high": 1.869, "low": 1.8, "close": 1.863, "volume": 663049.04, "close_time": 1761134399999, "quote_volume": 1210506.06349, "trades": 5915, "taker_buy_base": 338681.41, "taker_buy_quote": 618322.00395 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.862, "high": 1.89, "low": 1.835, "close": 1.867, "volume": 666219.4, "close_time": 1761148799999, "quote_volume": 1239067.32404, "trades": 7541, "taker_buy_base": 330415.35, "taker_buy_quote": 614613.22765 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.866, "high": 1.874, "low": 1.82, "close": 1.842, "volume": 393400.08, "close_time": 1761163199999, "quote_volume": 727955.81248, "trades": 6241, "taker_buy_base": 204951.47, "taker_buy_quote": 379154.60787 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.84, "high": 1.841, "low": 1.756, "close": 1.802, "volume": 549844.62, "close_time": 1761177599999, "quote_volume": 982410.13272, "trades": 5891, "taker_buy_base": 256687.73, "taker_buy_quote": 458424.73117 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.801, "high": 1.851, "low": 1.754, "close": 1.782, "volume": 957992.22, "close_time": 1761191999999, "quote_volume": 1709602.3293, "trades": 7842, "taker_buy_base": 466094.2, "taker_buy_quote": 833740.89948 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.783, "high": 1.816, "low": 1.771, "close": 1.808, "volume": 215087.24, "close_time": 1761206399999, "quote_volume": 385889.39813, "trades": 2497, "taker_buy_base": 114631.65, "taker_buy_quote": 205614.72346 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.807, "high": 1.818, "low": 1.774, "close": 1.784, "volume": 343135.76, "close_time": 1761220799999, "quote_volume": 613758.5358, "trades": 3682, "taker_buy_base": 175584.44, "taker_buy_quote": 314001.16195 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.783, "high": 1.789, "low": 1.752, "close": 1.778, "volume": 618037.76, "close_time": 1761235199999, "quote_volume": 1096493.34967, "trades": 5800, "taker_buy_base": 357765.49, "taker_buy_quote": 634763.46217 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.777, "high": 1.807, "low": 1.764, "close": 1.767, "volume": 596835.72, "close_time": 1761249599999, "quote_volume": 1060557.20808, "trades": 5574, "taker_buy_base": 346386.93, "taker_buy_quote": 615480.0289 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.767, "high": 1.768, "low": 1.717, "close": 1.764, "volume": 608633.01, "close_time": 1761263999999, "quote_volume": 1060245.38635, "trades": 4793, "taker_buy_base": 349172.94, "taker_buy_quote": 608198.73472 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.764, "high": 1.765, "low": 1.729, "close": 1.736, "volume": 573791.55, "close_time": 1761278399999, "quote_volume": 1002932.26553, "trades": 4248, "taker_buy_base": 296743.67, "taker_buy_quote": 518685.97342 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.736, "high": 1.794, "low": 1.734, "close": 1.762, "volume": 435675.79, "close_time": 1761292799999, "quote_volume": 772622.63267, "trades": 4060, "taker_buy_base": 213212.99, "taker_buy_quote": 377837.93587 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.761, "high": 1.771, "low": 1.734, "close": 1.751, "volume": 287139.8, "close_time": 1761307199999, "quote_volume": 503356.57271, "trades": 3042, "taker_buy_base": 137228.05, "taker_buy_quote": 240571.65102 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.749, "high": 1.812, "low": 1.731, "close": 1.736, "volume": 758976.08, "close_time": 1761321599999, "quote_volume": 1339803.54939, "trades": 7147, "taker_buy_base": 361214.61, "taker_buy_quote": 637600.01884 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.735, "high": 1.778, "low": 1.727, "close": 1.763, "volume": 368222.38, "close_time": 1761335999999, "quote_volume": 646011.64402, "trades": 3699, "taker_buy_base": 182329.85, "taker_buy_quote": 320051.02031 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.764, "high": 1.781, "low": 1.76, "close": 1.767, "volume": 230417.82, "close_time": 1761350399999, "quote_volume": 407806.46762, "trades": 1937, "taker_buy_base": 128611.0, "taker_buy_quote": 227630.91479 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.765, "high": 1.765, "low": 1.736, "close": 1.755, "volume": 493529.37, "close_time": 1761364799999, "quote_volume": 863501.18273, "trades": 3169, "taker_buy_base": 263326.17, "taker_buy_quote": 460730.48546 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.753, "high": 1.756, "low": 1.721, "close": 1.738, "volume": 427716.07, "close_time": 1761379199999, "quote_volume": 742624.58392, "trades": 2807, "taker_buy_base": 225254.8, "taker_buy_quote": 390974.68461 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.739, "high": 1.757, "low": 1.688, "close": 1.696, "volume": 427492.15, "close_time": 1761393599999, "quote_volume": 732721.71689, "trades": 3253, "taker_buy_base": 189026.38, "taker_buy_quote": 323667.04735 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.696, "high": 1.73, "low": 1.692, "close": 1.717, "volume": 430972.99, "close_time": 1761407999999, "quote_volume": 737940.49062, "trades": 2851, "taker_buy_base": 216637.63, "taker_buy_quote": 371126.68568 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.718, "high": 1.774, "low": 1.716, "close": 1.772, "volume": 269621.41, "close_time": 1761422399999, "quote_volume": 471014.97657, "trades": 2852, "taker_buy_base": 148764.23, "taker_buy_quote": 259694.94395 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.772, "high": 1.778, "low": 1.732, "close": 1.756, "volume": 170916.38, "close_time": 1761436799999, "quote_volume": 299847.22345, "trades": 1793, "taker_buy_base": 88317.95, "taker_buy_quote": 154951.40506 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.755, "high": 1.762, "low": 1.72, "close": 1.727, "volume": 207980.48, "close_time": 1761451199999, "quote_volume": 362783.88631, "trades": 2352, "taker_buy_base": 124003.45, "taker_buy_quote": 216243.03674 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.727, "high": 1.75, "low": 1.726, "close": 1.74, "volume": 217074.99, "close_time": 1761465599999, "quote_volume": 377404.37693, "trades": 1739, "taker_buy_base": 104119.05, "taker_buy_quote": 180869.89634 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.739, "high": 1.774, "low": 1.733, "close": 1.77, "volume": 199066.69, "close_time": 1761479999999, "quote_volume": 348792.78007, "trades": 2170, "taker_buy_base": 101244.09, "taker_buy_quote": 177351.07557 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.771, "high": 1.792, "low": 1.753, "close": 1.778, "volume": 496638.43, "close_time": 1761494399999, "quote_volume": 880617.67595, "trades": 3528, "taker_buy_base": 278564.31, "taker_buy_quote": 493929.20057 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.778, "high": 1.795, "low": 1.76, "close": 1.781, "volume": 204823.32, "close_time": 1761508799999, "quote_volume": 363479.25357, "trades": 2132, "taker_buy_base": 109801.35, "taker_buy_quote": 194911.87526 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.783, "high": 1.784, "low": 1.735, "close": 1.764, "volume": 326816.18, "close_time": 1761523199999, "quote_volume": 574991.48967, "trades": 3021, "taker_buy_base": 175562.41, "taker_buy_quote": 309117.99143 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.764, "high": 1.822, "low": 1.76, "close": 1.774, "volume": 797045.01, "close_time": 1761537599999, "quote_volume": 1426518.47772, "trades": 5975, "taker_buy_base": 411635.77, "taker_buy_quote": 737000.0008 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.774, "high": 1.777, "low": 1.721, "close": 1.727, "volume": 381643.93, "close_time": 1761551999999, "quote_volume": 668169.59635, "trades": 3389, "taker_buy_base": 173759.7, "taker_buy_quote": 304582.22967 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.727, "high": 1.732, "low": 1.662, "close": 1.687, "volume": 546995.07, "close_time": 1761566399999, "quote_volume": 923905.80801, "trades": 4815, "taker_buy_base": 269880.17, "taker_buy_quote": 455477.21169 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.687, "high": 1.688, "low": 1.622, "close": 1.628, "volume": 554091.93, "close_time": 1761580799999, "quote_volume": 915620.12645, "trades": 4848, "taker_buy_base": 255625.74, "taker_buy_quote": 422361.0248 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.627, "high": 1.657, "low": 1.603, "close": 1.605, "volume": 436735.17, "close_time": 1761595199999, "quote_volume": 711080.36204, "trades": 3340, "taker_buy_base": 246560.11, "taker_buy_quote": 401811.1075 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.606, "high": 1.612, "low": 1.574, "close": 1.602, "volume": 535577.05, "close_time": 1761609599999, "quote_volume": 854005.43208, "trades": 3817, "taker_buy_base": 304061.82, "taker_buy_quote": 484719.94706 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.6, "high": 1.6, "low": 1.554, "close": 1.566, "volume": 468198.54, "close_time": 1761623999999, "quote_volume": 737288.87582, "trades": 3982, "taker_buy_base": 220533.22, "taker_buy_quote": 347314.36921 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.565, "high": 1.596, "low": 1.562, "close": 1.577, "volume": 460759.84, "close_time": 1761638399999, "quote_volume": 729562.00094, "trades": 4022, "taker_buy_base": 245961.37, "taker_buy_quote": 389541.55472 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.576, "high": 1.665, "low": 1.566, "close": 1.649, "volume": 923682.3, "close_time": 1761652799999, "quote_volume": 1491977.84373, "trades": 6786, "taker_buy_base": 591490.1, "taker_buy_quote": 954045.22007 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.648, "high": 1.738, "low": 1.602, "close": 1.666, "volume": 1877029.65, "close_time": 1761667199999, "quote_volume": 3108323.5282, "trades": 12454, "taker_buy_base": 1121297.98, "taker_buy_quote": 1858445.89504 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.666, "high": 1.671, "low": 1.601, "close": 1.607, "volume": 317420.46, "close_time": 1761681599999, "quote_volume": 520863.99645, "trades": 3410, "taker_buy_base": 155420.6, "taker_buy_quote": 254885.74436 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.607, "high": 1.608, "low": 1.549, "close": 1.565, "volume": 725072.58, "close_time": 1761695999999, "quote_volume": 1139975.46091, "trades": 5670, "taker_buy_base": 393609.66, "taker_buy_quote": 618594.13072 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.564, "high": 1.608, "low": 1.52, "close": 1.534, "volume": 1229272.75, "close_time": 1761710399999, "quote_volume": 1922899.82796, "trades": 8845, "taker_buy_base": 618341.83, "taker_buy_quote": 968031.70503 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.534, "high": 1.548, "low": 1.52, "close": 1.53, "volume": 379459.99, "close_time": 1761724799999, "quote_volume": 581741.653, "trades": 3027, "taker_buy_base": 194005.76, "taker_buy_quote": 297323.65851 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.529, "high": 1.531, "low": 1.5, "close": 1.52, "volume": 424711.28, "close_time": 1761739199999, "quote_volume": 643320.36311, "trades": 3152, "taker_buy_base": 182537.81, "taker_buy_quote": 276506.84639 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.519, "high": 1.528, "low": 1.484, "close": 1.501, "volume": 803735.12, "close_time": 1761753599999, "quote_volume": 1209822.22387, "trades": 6073, "taker_buy_base": 430171.65, "taker_buy_quote": 647650.36403 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.5, "high": 1.527, "low": 1.467, "close": 1.502, "volume": 941623.76, "close_time": 1761767999999, "quote_volume": 1409782.18706, "trades": 8291, "taker_buy_base": 477224.09, "taker_buy_quote": 714440.4552 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.503, "high": 1.534, "low": 1.458, "close": 1.467, "volume": 485315.56, "close_time": 1761782399999, "quote_volume": 725721.52145, "trades": 4103, "taker_buy_base": 240323.47, "taker_buy_quote": 359370.1104 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.466, "high": 1.5, "low": 1.405, "close": 1.431, "volume": 1339610.7, "close_time": 1761796799999, "quote_volume": 1943867.73877, "trades": 10563, "taker_buy_base": 724302.86, "taker_buy_quote": 1052177.97474 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.43, "high": 1.43, "low": 1.366, "close": 1.371, "volume": 1144446.82, "close_time": 1761811199999, "quote_volume": 1587477.32982, "trades": 8497, "taker_buy_base": 536021.99, "taker_buy_quote": 744007.11136 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.372, "high": 1.391, "low": 1.335, "close": 1.346, "volume": 808297.72, "close_time": 1761825599999, "quote_volume": 1101175.4048, "trades": 5681, "taker_buy_base": 355891.62, "taker_buy_quote": 484375.98126 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.346, "high": 1.348, "low": 1.224, "close": 1.229, "volume": 1352926.93, "close_time": 1761839999999, "quote_volume": 1731542.92618, "trades": 9577, "taker_buy_base": 586254.75, "taker_buy_quote": 749029.29828 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.23, "high": 1.245, "low": 1.194, "close": 1.2, "volume": 699400.35, "close_time": 1761854399999, "quote_volume": 851880.18436, "trades": 5656, "taker_buy_base": 335504.64, "taker_buy_quote": 408678.46484 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.199, "high": 1.205, "low": 1.159, "close": 1.166, "volume": 826749.22, "close_time": 1761868799999, "quote_volume": 973750.9899, "trades": 5549, "taker_buy_base": 380370.01, "taker_buy_quote": 447944.4411 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.166, "high": 1.23, "low": 1.16, "close": 1.202, "volume": 2338767.64, "close_time": 1761883199999, "quote_volume": 2800289.80766, "trades": 17892, "taker_buy_base": 1204649.25, "taker_buy_quote": 1443872.31305 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.201, "high": 1.213, "low": 1.155, "close": 1.162, "volume": 1126522.53, "close_time": 1761897599999, "quote_volume": 1334630.26038, "trades": 6336, "taker_buy_base": 538756.85, "taker_buy_quote": 638318.02081 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.16, "high": 1.191, "low": 1.155, "close": 1.174, "volume": 815897.2, "close_time": 1761911999999, "quote_volume": 956722.32184, "trades": 5854, "taker_buy_base": 358613.01, "taker_buy_quote": 421115.03291 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.173, "high": 1.177, "low": 1.137, "close": 1.145, "volume": 964325.49, "close_time": 1761926399999, "quote_volume": 1114168.87098, "trades": 5790, "taker_buy_base": 414998.39, "taker_buy_quote": 479777.14792 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.145, "high": 1.145, "low": 1.073, "close": 1.11, "volume": 1418080.56, "close_time": 1761940799999, "quote_volume": 1562038.03242, "trades": 7665, "taker_buy_base": 691401.87, "taker_buy_quote": 761621.59581 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.109, "high": 1.111, "low": 1.061, "close": 1.089, "volume": 1088727.03, "close_time": 1761955199999, "quote_volume": 1182656.34993, "trades": 5677, "taker_buy_base": 529352.94, "taker_buy_quote": 575288.18828 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.088, "high": 1.11, "low": 1.065, "close": 1.102, "volume": 956354.79, "close_time": 1761969599999, "quote_volume": 1037754.26529, "trades": 6936, "taker_buy_base": 492216.89, "taker_buy_quote": 534142.53253 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.102, "high": 1.107, "low": 1.074, "close": 1.091, "volume": 705536.37, "close_time": 1761983999999, "quote_volume": 767685.25054, "trades": 4494, "taker_buy_base": 323820.25, "taker_buy_quote": 352594.73542 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.091, "high": 1.159, "low": 1.08, "close": 1.111, "volume": 907996.91, "close_time": 1761998399999, "quote_volume": 1012983.48206, "trades": 6359, "taker_buy_base": 490836.03, "taker_buy_quote": 548497.35259 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.111, "high": 1.125, "low": 1.058, "close": 1.083, "volume": 1122542.82, "close_time": 1762012799999, "quote_volume": 1222474.88557, "trades": 7191, "taker_buy_base": 557531.25, "taker_buy_quote": 606798.50786 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.083, "high": 1.1, "low": 1.068, "close": 1.073, "volume": 600342.11, "close_time": 1762027199999, "quote_volume": 648917.80218, "trades": 4073, "taker_buy_base": 280878.02, "taker_buy_quote": 303836.44664 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.072, "high": 1.083, "low": 1.039, "close": 1.071, "volume": 687764.02, "close_time": 1762041599999, "quote_volume": 731242.02112, "trades": 4082, "taker_buy_base": 326096.81, "taker_buy_quote": 346665.74653 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.07, "high": 1.102, "low": 1.058, "close": 1.058, "volume": 987241.47, "close_time": 1762055999999, "quote_volume": 1063647.33585, "trades": 6112, "taker_buy_base": 468221.76, "taker_buy_quote": 504726.12488 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.058, "high": 1.083, "low": 1.058, "close": 1.072, "volume": 590356.31, "close_time": 1762070399999, "quote_volume": 633153.36823, "trades": 3530, "taker_buy_base": 314817.98, "taker_buy_quote": 337647.51926 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.072, "high": 1.073, "low": 0.993, "close": 1.039, "volume": 1695459.25, "close_time": 1762084799999, "quote_volume": 1739934.95077, "trades": 6754, "taker_buy_base": 941906.3, "taker_buy_quote": 966737.08132 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.039, "high": 1.041, "low": 0.962, "close": 0.967, "volume": 1886338.17, "close_time": 1762099199999, "quote_volume": 1889789.08539, "trades": 8154, "taker_buy_base": 878397.06, "taker_buy_quote": 882966.44263 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.966, "high": 0.987, "low": 0.942, "close": 0.957, "volume": 566735.64, "close_time": 1762113599999, "quote_volume": 548086.32259, "trades": 3722, "taker_buy_base": 272194.86, "taker_buy_quote": 263457.66251 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.958, "high": 0.993, "low": 0.952, "close": 0.978, "volume": 659824.98, "close_time": 1762127999999, "quote_volume": 641323.3051, "trades": 3041, "taker_buy_base": 363799.01, "taker_buy_quote": 353531.46642 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.977, "high": 1.15, "low": 0.972, "close": 1.044, "volume": 5303016.47, "close_time": 1762142399999, "quote_volume": 5617530.1424, "trades": 28215, "taker_buy_base": 2556765.39, "taker_buy_quote": 2691081.53971 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.045, "high": 1.563, "low": 1.032, "close": 1.468, "volume": 11863262.22, "close_time": 1762156799999, "quote_volume": 15303982.85406, "trades": 85569, "taker_buy_base": 5940162.68, "taker_buy_quote": 7631802.75198 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.468, "high": 1.622, "low": 1.394, "close": 1.43, "volume": 8768939.71, "close_time": 1762171199999, "quote_volume": 13121598.62383, "trades": 83971, "taker_buy_base": 4277544.28, "taker_buy_quote": 6405054.56848 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.428, "high": 1.428, "low": 1.233, "close": 1.256, "volume": 4696815.55, "close_time": 1762185599999, "quote_volume": 6296029.05826, "trades": 56259, "taker_buy_base": 2337152.97, "taker_buy_quote": 3141484.26436 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.255, "high": 1.336, "low": 1.202, "close": 1.216, "volume": 2553075.06, "close_time": 1762199999999, "quote_volume": 3236234.10826, "trades": 29167, "taker_buy_base": 1261538.0, "taker_buy_quote": 1600531.64887 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.215, "high": 1.275, "low": 1.174, "close": 1.247, "volume": 2109388.4, "close_time": 1762214399999, "quote_volume": 2584079.7663, "trades": 20220, "taker_buy_base": 1037757.7, "taker_buy_quote": 1271990.96198 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.246, "high": 1.48, "low": 1.136, "close": 1.35, "volume": 4808364.73, "close_time": 1762228799999, "quote_volume": 6240355.74835, "trades": 43557, "taker_buy_base": 2327745.66, "taker_buy_quote": 3017042.0051 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.352, "high": 1.425, "low": 1.26, "close": 1.319, "volume": 3360964.9, "close_time": 1762243199999, "quote_volume": 4487090.52685, "trades": 36000, "taker_buy_base": 1629332.12, "taker_buy_quote": 2173875.61507 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.317, "high": 1.377, "low": 1.269, "close": 1.297, "volume": 3193632.88, "close_time": 1762257599999, "quote_volume": 4182840.3549, "trades": 18954, "taker_buy_base": 1759360.55, "taker_buy_quote": 2303738.32048 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.296, "high": 1.306, "low": 1.142, "close": 1.175, "volume": 3169555.7, "close_time": 1762271999999, "quote_volume": 3847785.08908, "trades": 24645, "taker_buy_base": 1731714.83, "taker_buy_quote": 2093576.08028 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.175, "high": 1.18, "low": 1.132, "close": 1.155, "volume": 988037.78, "close_time": 1762286399999, "quote_volume": 1137228.93197, "trades": 11472, "taker_buy_base": 527656.03, "taker_buy_quote": 607429.23977 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.154, "high": 1.191, "low": 1.095, "close": 1.171, "volume": 1109884.93, "close_time": 1762300799999, "quote_volume": 1273297.29894, "trades": 12548, "taker_buy_base": 532551.38, "taker_buy_quote": 611298.7679 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.17, "high": 1.26, "low": 1.126, "close": 1.144, "volume": 2882551.12, "close_time": 1762315199999, "quote_volume": 3422263.17352, "trades": 23100, "taker_buy_base": 1406793.42, "taker_buy_quote": 1670541.47929 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.144, "high": 1.171, "low": 1.109, "close": 1.124, "volume": 797577.8, "close_time": 1762329599999, "quote_volume": 905823.46975, "trades": 6730, "taker_buy_base": 361894.07, "taker_buy_quote": 411386.88089 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.124, "high": 1.124, "low": 1.073, "close": 1.1, "volume": 1006859.8, "close_time": 1762343999999, "quote_volume": 1103811.17519, "trades": 7377, "taker_buy_base": 493984.28, "taker_buy_quote": 541628.22953 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.099, "high": 1.118, "low": 1.079, "close": 1.115, "volume": 819108.41, "close_time": 1762358399999, "quote_volume": 902528.62481, "trades": 6102, "taker_buy_base": 430623.79, "taker_buy_quote": 474609.66447 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.114, "high": 1.147, "low": 1.104, "close": 1.12, "volume": 980204.54, "close_time": 1762372799999, "quote_volume": 1098468.53917, "trades": 5197, "taker_buy_base": 481659.23, "taker_buy_quote": 540019.57247 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.121, "high": 1.149, "low": 1.103, "close": 1.134, "volume": 719880.41, "close_time": 1762387199999, "quote_volume": 806197.63412, "trades": 5195, "taker_buy_base": 327095.59, "taker_buy_quote": 366362.84471 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.133, "high": 1.133, "low": 1.055, "close": 1.07, "volume": 998000.4, "close_time": 1762401599999, "quote_volume": 1074114.82644, "trades": 7500, "taker_buy_base": 421805.52, "taker_buy_quote": 454100.78546 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.07, "high": 1.09, "low": 1.026, "close": 1.04, "volume": 808430.56, "close_time": 1762415999999, "quote_volume": 849582.29993, "trades": 5664, "taker_buy_base": 380373.02, "taker_buy_quote": 399896.32963 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.04, "high": 1.087, "low": 1.019, "close": 1.065, "volume": 1178087.31, "close_time": 1762430399999, "quote_volume": 1244741.36916, "trades": 7966, "taker_buy_base": 535140.11, "taker_buy_quote": 565967.67666 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.064, "high": 1.076, "low": 1.001, "close": 1.003, "volume": 1050012.22, "close_time": 1762444799999, "quote_volume": 1092514.14452, "trades": 6987, "taker_buy_base": 509796.79, "taker_buy_quote": 529986.86403 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.005, "high": 1.028, "low": 0.99, "close": 1.014, "volume": 845381.28, "close_time": 1762459199999, "quote_volume": 855579.64339, "trades": 6262, "taker_buy_base": 397634.05, "taker_buy_quote": 402612.27343 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.014, "high": 1.024, "low": 0.994, "close": 1.014, "volume": 616403.76, "close_time": 1762473599999, "quote_volume": 622832.80837, "trades": 4609, "taker_buy_base": 329567.45, "taker_buy_quote": 333088.08242 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.014, "high": 1.041, "low": 0.998, "close": 1.027, "volume": 1136462.48, "close_time": 1762487999999, "quote_volume": 1160836.72385, "trades": 6614, "taker_buy_base": 548696.69, "taker_buy_quote": 560592.06642 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.027, "high": 1.053, "low": 1.018, "close": 1.052, "volume": 772176.52, "close_time": 1762502399999, "quote_volume": 800969.83747, "trades": 4035, "taker_buy_base": 419597.03, "taker_buy_quote": 435418.91466 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.052, "high": 1.067, "low": 0.982, "close": 0.993, "volume": 1052452.99, "close_time": 1762516799999, "quote_volume": 1070761.36274, "trades": 5466, "taker_buy_base": 508054.72, "taker_buy_quote": 517618.29429 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.993, "high": 1.051, "low": 0.977, "close": 1.043, "volume": 845521.57, "close_time": 1762531199999, "quote_volume": 855429.2585, "trades": 5441, "taker_buy_base": 409196.24, "taker_buy_quote": 413723.07113 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.042, "high": 1.097, "low": 1.026, "close": 1.084, "volume": 1061715.19, "close_time": 1762545599999, "quote_volume": 1138633.55781, "trades": 5519, "taker_buy_base": 556330.15, "taker_buy_quote": 596918.95539 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.085, "high": 1.128, "low": 1.073, "close": 1.112, "volume": 723222.95, "close_time": 1762559999999, "quote_volume": 793793.68598, "trades": 4074, "taker_buy_base": 383550.18, "taker_buy_quote": 420974.65211 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.111, "high": 1.379, "low": 1.101, "close": 1.321, "volume": 4755119.14, "close_time": 1762574399999, "quote_volume": 6055180.61487, "trades": 34783, "taker_buy_base": 2371580.1, "taker_buy_quote": 3010272.895 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.319, "high": 1.99, "low": 1.276, "close": 1.524, "volume": 11142516.27, "close_time": 1762588799999, "quote_volume": 17841674.31895, "trades": 122085, "taker_buy_base": 5465599.74, "taker_buy_quote": 8765411.77694 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.522, "high": 1.659, "low": 1.472, "close": 1.593, "volume": 8220209.91, "close_time": 1762603199999, "quote_volume": 12700368.12013, "trades": 63139, "taker_buy_base": 4028057.68, "taker_buy_quote": 6225951.41889 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.592, "high": 1.828, "low": 1.556, "close": 1.648, "volume": 11018394.74, "close_time": 1762617599999, "quote_volume": 18371307.5374, "trades": 92739, "taker_buy_base": 5483745.02, "taker_buy_quote": 9146381.25427 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.648, "high": 1.665, "low": 1.354, "close": 1.41, "volume": 4851698.66, "close_time": 1762631999999, "quote_volume": 7021161.71798, "trades": 42481, "taker_buy_base": 2254798.26, "taker_buy_quote": 3256085.57907 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.41, "high": 1.573, "low": 1.407, "close": 1.499, "volume": 3284508.71, "close_time": 1762646399999, "quote_volume": 4893938.69998, "trades": 26891, "taker_buy_base": 1708587.87, "taker_buy_quote": 2549517.6911 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.499, "high": 1.949, "low": 1.398, "close": 1.883, "volume": 7081392.0, "close_time": 1762660799999, "quote_volume": 11535329.42792, "trades": 57527, "taker_buy_base": 3362401.07, "taker_buy_quote": 5458984.64594 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.882, "high": 1.933, "low": 1.682, "close": 1.759, "volume": 6612758.0, "close_time": 1762675199999, "quote_volume": 11825494.64298, "trades": 73943, "taker_buy_base": 3228183.75, "taker_buy_quote": 5780403.47528 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.758, "high": 1.765, "low": 1.578, "close": 1.621, "volume": 2425756.74, "close_time": 1762689599999, "quote_volume": 3992161.33834, "trades": 30089, "taker_buy_base": 1128439.37, "taker_buy_quote": 1859941.57525 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.622, "high": 1.72, "low": 1.568, "close": 1.574, "volume": 1721749.37, "close_time": 1762703999999, "quote_volume": 2831111.15215, "trades": 18579, "taker_buy_base": 896283.81, "taker_buy_quote": 1475980.27676 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.573, "high": 1.697, "low": 1.568, "close": 1.636, "volume": 1520295.24, "close_time": 1762718399999, "quote_volume": 2496085.1449, "trades": 18081, "taker_buy_base": 704234.89, "taker_buy_quote": 1155764.02868 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.637, "high": 1.933, "low": 1.628, "close": 1.698, "volume": 2575886.98, "close_time": 1762732799999, "quote_volume": 4506756.24079, "trades": 34223, "taker_buy_base": 1283851.54, "taker_buy_quote": 2245476.05423 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.697, "high": 1.822, "low": 1.611, "close": 1.703, "volume": 3667423.87, "close_time": 1762747199999, "quote_volume": 6231272.80347, "trades": 37150, "taker_buy_base": 1885829.74, "taker_buy_quote": 3205024.89495 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.702, "high": 1.708, "low": 1.61, "close": 1.62, "volume": 2403317.34, "close_time": 1762761599999, "quote_volume": 3973749.92589, "trades": 18708, "taker_buy_base": 1127622.99, "taker_buy_quote": 1864113.16054 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.619, "high": 1.637, "low": 1.526, "close": 1.56, "volume": 1286146.04, "close_time": 1762775999999, "quote_volume": 2046576.40464, "trades": 13513, "taker_buy_base": 585274.49, "taker_buy_quote": 932917.7721 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.56, "high": 1.588, "low": 1.511, "close": 1.519, "volume": 880829.31, "close_time": 1762790399999, "quote_volume": 1363653.94256, "trades": 8484, "taker_buy_base": 391389.17, "taker_buy_quote": 606505.14187 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.52, "high": 1.535, "low": 1.487, "close": 1.496, "volume": 670591.13, "close_time": 1762804799999, "quote_volume": 1012863.38477, "trades": 6740, "taker_buy_base": 318592.07, "taker_buy_quote": 481293.18537 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.496, "high": 1.557, "low": 1.494, "close": 1.535, "volume": 1105278.0, "close_time": 1762819199999, "quote_volume": 1675261.56445, "trades": 7906, "taker_buy_base": 598011.87, "taker_buy_quote": 905984.69403 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.534, "high": 1.534, "low": 1.452, "close": 1.492, "volume": 1188356.0, "close_time": 1762833599999, "quote_volume": 1763654.80865, "trades": 9723, "taker_buy_base": 513502.2, "taker_buy_quote": 761404.11789 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.491, "high": 1.507, "low": 1.385, "close": 1.387, "volume": 1772341.78, "close_time": 1762847999999, "quote_volume": 2539656.22079, "trades": 13299, "taker_buy_base": 862688.1, "taker_buy_quote": 1233764.05828 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.387, "high": 1.394, "low": 1.319, "close": 1.329, "volume": 1728461.14, "close_time": 1762862399999, "quote_volume": 2343388.44155, "trades": 13004, "taker_buy_base": 867593.05, "taker_buy_quote": 1176422.30294 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.33, "high": 1.358, "low": 1.311, "close": 1.342, "volume": 1002795.74, "close_time": 1762876799999, "quote_volume": 1342216.25895, "trades": 8370, "taker_buy_base": 461445.89, "taker_buy_quote": 617814.67188 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.341, "high": 1.385, "low": 1.331, "close": 1.369, "volume": 808196.9, "close_time": 1762891199999, "quote_volume": 1102916.22663, "trades": 5545, "taker_buy_base": 396632.9, "taker_buy_quote": 541423.91083 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.369, "high": 1.37, "low": 1.321, "close": 1.327, "volume": 561266.93, "close_time": 1762905599999, "quote_volume": 752375.60147, "trades": 4168, "taker_buy_base": 252014.9, "taker_buy_quote": 337519.50642 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.328, "high": 1.511, "low": 1.328, "close": 1.433, "volume": 4827402.26, "close_time": 1762919999999, "quote_volume": 6934368.18218, "trades": 39107, "taker_buy_base": 2560145.32, "taker_buy_quote": 3676401.42594 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.432, "high": 1.447, "low": 1.368, "close": 1.381, "volume": 1110198.8, "close_time": 1762934399999, "quote_volume": 1563019.60791, "trades": 10626, "taker_buy_base": 494424.76, "taker_buy_quote": 696824.71194 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.381, "high": 1.413, "low": 1.361, "close": 1.386, "volume": 871466.44, "close_time": 1762948799999, "quote_volume": 1208430.63576, "trades": 7537, "taker_buy_base": 431540.95, "taker_buy_quote": 598683.25335 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.386, "high": 1.399, "low": 1.333, "close": 1.337, "volume": 864626.92, "close_time": 1762963199999, "quote_volume": 1184497.34903, "trades": 7532, "taker_buy_base": 383748.61, "taker_buy_quote": 525790.58702 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.336, "high": 1.34, "low": 1.28, "close": 1.294, "volume": 1199734.54, "close_time": 1762977599999, "quote_volume": 1566480.90196, "trades": 8650, "taker_buy_base": 541755.13, "taker_buy_quote": 706362.47387 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.294, "high": 1.367, "low": 1.294, "close": 1.367, "volume": 724755.34, "close_time": 1762991999999, "quote_volume": 967911.63164, "trades": 5147, "taker_buy_base": 465767.62, "taker_buy_quote": 622943.61527 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.366, "high": 1.449, "low": 1.285, "close": 1.298, "volume": 1906588.62, "close_time": 1763006399999, "quote_volume": 2596867.10505, "trades": 13354, "taker_buy_base": 985745.96, "taker_buy_quote": 1348223.23161 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.298, "high": 1.34, "low": 1.29, "close": 1.334, "volume": 390853.04, "close_time": 1763020799999, "quote_volume": 514557.08836, "trades": 4031, "taker_buy_base": 190262.23, "taker_buy_quote": 250495.87481 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.333, "high": 1.335, "low": 1.308, "close": 1.311, "volume": 341965.0, "close_time": 1763035199999, "quote_volume": 451701.89434, "trades": 3421, "taker_buy_base": 155492.62, "taker_buy_quote": 205437.75084 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.312, "high": 1.392, "low": 1.302, "close": 1.373, "volume": 1296472.68, "close_time": 1763049599999, "quote_volume": 1742967.57273, "trades": 9730, "taker_buy_base": 652304.76, "taker_buy_quote": 876177.50449 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.372, "high": 1.393, "low": 1.249, "close": 1.252, "volume": 1160360.31, "close_time": 1763063999999, "quote_volume": 1542703.38489, "trades": 10961, "taker_buy_base": 553205.52, "taker_buy_quote": 735836.11988 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.252, "high": 1.334, "low": 1.241, "close": 1.308, "volume": 804788.06, "close_time": 1763078399999, "quote_volume": 1042235.06217, "trades": 6454, "taker_buy_base": 419413.08, "taker_buy_quote": 542662.84491 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.307, "high": 1.307, "low": 1.23, "close": 1.258, "volume": 941354.11, "close_time": 1763092799999, "quote_volume": 1191648.82284, "trades": 9044, "taker_buy_base": 457546.38, "taker_buy_quote": 579165.87823 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.257, "high": 1.273, "low": 1.212, "close": 1.252, "volume": 662081.48, "close_time": 1763107199999, "quote_volume": 820870.89367, "trades": 8163, "taker_buy_base": 342889.48, "taker_buy_quote": 425285.32287 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.252, "high": 1.269, "low": 1.213, "close": 1.239, "volume": 751096.2, "close_time": 1763121599999, "quote_volume": 934313.57961, "trades": 6034, "taker_buy_base": 421502.38, "taker_buy_quote": 525010.11863 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.239, "high": 1.278, "low": 1.208, "close": 1.266, "volume": 1039592.41, "close_time": 1763135999999, "quote_volume": 1296168.21495, "trades": 10245, "taker_buy_base": 505572.81, "taker_buy_quote": 631090.95459 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.267, "high": 1.277, "low": 1.227, "close": 1.266, "volume": 546531.45, "close_time": 1763150399999, "quote_volume": 684965.22057, "trades": 4874, "taker_buy_base": 264977.23, "taker_buy_quote": 332136.784 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.268, "high": 1.268, "low": 1.193, "close": 1.218, "volume": 498147.74, "close_time": 1763164799999, "quote_volume": 608881.70378, "trades": 3982, "taker_buy_base": 216898.22, "taker_buy_quote": 265288.291 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.219, "high": 1.258, "low": 1.196, "close": 1.236, "volume": 952577.8, "close_time": 1763179199999, "quote_volume": 1165124.06521, "trades": 11810, "taker_buy_base": 509071.47, "taker_buy_quote": 624112.41683 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.237, "high": 1.262, "low": 1.224, "close": 1.244, "volume": 737779.03, "close_time": 1763193599999, "quote_volume": 915077.41564, "trades": 4305, "taker_buy_base": 380054.78, "taker_buy_quote": 471460.59902 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.243, "high": 1.262, "low": 1.212, "close": 1.246, "volume": 807032.67, "close_time": 1763207999999, "quote_volume": 995646.4843, "trades": 5034, "taker_buy_base": 412283.01, "taker_buy_quote": 508296.53396 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.245, "high": 1.347, "low": 1.244, "close": 1.345, "volume": 1250033.4, "close_time": 1763222399999, "quote_volume": 1606855.09583, "trades": 7735, "taker_buy_base": 687035.01, "taker_buy_quote": 884172.97053 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.342, "high": 1.355, "low": 1.261, "close": 1.3, "volume": 1539927.78, "close_time": 1763236799999, "quote_volume": 2022688.44678, "trades": 12860, "taker_buy_base": 824788.78, "taker_buy_quote": 1084209.09733 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.301, "high": 1.363, "low": 1.286, "close": 1.362, "volume": 906597.82, "close_time": 1763251199999, "quote_volume": 1193871.71958, "trades": 6249, "taker_buy_base": 500585.75, "taker_buy_quote": 660170.97417 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.362, "high": 1.462, "low": 1.309, "close": 1.38, "volume": 4030964.33, "close_time": 1763265599999, "quote_volume": 5547985.92919, "trades": 42234, "taker_buy_base": 1956113.34, "taker_buy_quote": 2690587.43507 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.38, "high": 1.415, "low": 1.317, "close": 1.331, "volume": 2029103.06, "close_time": 1763279999999, "quote_volume": 2783032.35308, "trades": 16101, "taker_buy_base": 917858.09, "taker_buy_quote": 1259783.42735 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.33, "high": 1.36, "low": 1.3, "close": 1.316, "volume": 1591371.77, "close_time": 1763294399999, "quote_volume": 2111378.8652, "trades": 10534, "taker_buy_base": 801544.32, "taker_buy_quote": 1063563.03668 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.315, "high": 1.324, "low": 1.238, "close": 1.24, "volume": 1068135.32, "close_time": 1763308799999, "quote_volume": 1377380.43132, "trades": 7626, "taker_buy_base": 463327.53, "taker_buy_quote": 598251.15017 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.241, "high": 1.255, "low": 1.226, "close": 1.234, "volume": 514721.28, "close_time": 1763323199999, "quote_volume": 638269.04326, "trades": 5294, "taker_buy_base": 260231.27, "taker_buy_quote": 322770.24348 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.233, "high": 1.258, "low": 1.203, "close": 1.251, "volume": 410850.27, "close_time": 1763337599999, "quote_volume": 505037.3451, "trades": 3675, "taker_buy_base": 205482.75, "taker_buy_quote": 252821.63907 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.25, "high": 1.297, "low": 1.221, "close": 1.249, "volume": 1113039.78, "close_time": 1763351999999, "quote_volume": 1401762.06669, "trades": 8273, "taker_buy_base": 543155.57, "taker_buy_quote": 684547.42163 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.25, "high": 1.254, "low": 1.215, "close": 1.225, "volume": 328610.21, "close_time": 1763366399999, "quote_volume": 405203.01695, "trades": 3171, "taker_buy_base": 149298.4, "taker_buy_quote": 183995.30398 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.223, "high": 1.226, "low": 1.204, "close": 1.217, "volume": 497056.22, "close_time": 1763380799999, "quote_volume": 603960.13321, "trades": 3521, "taker_buy_base": 230292.87, "taker_buy_quote": 279897.13221 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.216, "high": 1.226, "low": 1.167, "close": 1.186, "volume": 888188.68, "close_time": 1763395199999, "quote_volume": 1062220.31695, "trades": 6714, "taker_buy_base": 401682.17, "taker_buy_quote": 480614.73375 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.186, "high": 1.199, "low": 1.156, "close": 1.162, "volume": 305610.92, "close_time": 1763409599999, "quote_volume": 358755.29948, "trades": 4286, "taker_buy_base": 146923.56, "taker_buy_quote": 172630.43048 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.161, "high": 1.209, "low": 1.154, "close": 1.199, "volume": 483302.95, "close_time": 1763423999999, "quote_volume": 571807.9434, "trades": 3727, "taker_buy_base": 290829.73, "taker_buy_quote": 344400.20928 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.199, "high": 1.2, "low": 1.138, "close": 1.167, "volume": 918118.18, "close_time": 1763438399999, "quote_volume": 1063600.66817, "trades": 6254, "taker_buy_base": 426075.48, "taker_buy_quote": 494201.23417 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.167, "high": 1.211, "low": 1.165, "close": 1.202, "volume": 436164.58, "close_time": 1763452799999, "quote_volume": 517969.49982, "trades": 3653, "taker_buy_base": 214752.34, "taker_buy_quote": 254922.01892 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.202, "high": 1.212, "low": 1.186, "close": 1.189, "volume": 287180.16, "close_time": 1763467199999, "quote_volume": 344784.27888, "trades": 3517, "taker_buy_base": 151280.59, "taker_buy_quote": 181692.10855 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.189, "high": 1.246, "low": 1.176, "close": 1.242, "volume": 668518.01, "close_time": 1763481599999, "quote_volume": 815305.70434, "trades": 6366, "taker_buy_base": 380752.36, "taker_buy_quote": 464774.00645 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.242, "high": 1.263, "low": 1.219, "close": 1.23, "volume": 594899.12, "close_time": 1763495999999, "quote_volume": 738361.33049, "trades": 5078, "taker_buy_base": 290771.0, "taker_buy_quote": 361158.10247 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.229, "high": 1.256, "low": 1.213, "close": 1.249, "volume": 509011.37, "close_time": 1763510399999, "quote_volume": 630000.85301, "trades": 3849, "taker_buy_base": 281761.52, "taker_buy_quote": 349322.58066 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.248, "high": 1.269, "low": 1.2, "close": 1.203, "volume": 677624.94, "close_time": 1763524799999, "quote_volume": 826147.35258, "trades": 5484, "taker_buy_base": 342060.77, "taker_buy_quote": 416792.84707 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.203, "high": 1.224, "low": 1.193, "close": 1.22, "volume": 543842.65, "close_time": 1763539199999, "quote_volume": 656682.27855, "trades": 4923, "taker_buy_base": 289935.28, "taker_buy_quote": 350223.45603 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.22, "high": 1.22, "low": 1.195, "close": 1.219, "volume": 243862.67, "close_time": 1763553599999, "quote_volume": 294283.07058, "trades": 2472, "taker_buy_base": 118359.58, "taker_buy_quote": 142947.57908 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.219, "high": 1.231, "low": 1.172, "close": 1.174, "volume": 471450.77, "close_time": 1763567999999, "quote_volume": 564801.11063, "trades": 4948, "taker_buy_base": 200945.54, "taker_buy_quote": 241127.82919 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.173, "high": 1.185, "low": 1.102, "close": 1.103, "volume": 1104422.04, "close_time": 1763582399999, "quote_volume": 1250426.34823, "trades": 10925, "taker_buy_base": 526098.4, "taker_buy_quote": 596690.00448 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.103, "high": 1.175, "low": 1.102, "close": 1.173, "volume": 684203.1, "close_time": 1763596799999, "quote_volume": 779996.02133, "trades": 6331, "taker_buy_base": 396674.56, "taker_buy_quote": 453240.90525 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.174, "high": 1.175, "low": 1.155, "close": 1.161, "volume": 398131.8, "close_time": 1763611199999, "quote_volume": 464482.62946, "trades": 3197, "taker_buy_base": 225007.34, "taker_buy_quote": 262765.09586 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.161, "high": 1.165, "low": 1.138, "close": 1.143, "volume": 229400.17, "close_time": 1763625599999, "quote_volume": 264010.63654, "trades": 2173, "taker_buy_base": 98925.76, "taker_buy_quote": 113777.38094 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.143, "high": 1.147, "low": 1.13, "close": 1.144, "volume": 398593.84, "close_time": 1763639999999, "quote_volume": 453741.09514, "trades": 3138, "taker_buy_base": 192251.74, "taker_buy_quote": 218887.4049 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.144, "high": 1.168, "low": 1.114, "close": 1.115, "volume": 640403.27, "close_time": 1763654399999, "quote_volume": 732675.29095, "trades": 6218, "taker_buy_base": 320607.02, "taker_buy_quote": 366921.4553 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.115, "high": 1.156, "low": 1.088, "close": 1.123, "volume": 1171249.93, "close_time": 1763668799999, "quote_volume": 1312500.01249, "trades": 8334, "taker_buy_base": 604831.34, "taker_buy_quote": 678174.01533 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.122, "high": 1.136, "low": 1.102, "close": 1.105, "volume": 354949.09, "close_time": 1763683199999, "quote_volume": 397478.31763, "trades": 2964, "taker_buy_base": 179380.94, "taker_buy_quote": 200853.34929 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.106, "high": 1.114, "low": 1.092, "close": 1.102, "volume": 643650.97, "close_time": 1763697599999, "quote_volume": 709832.88191, "trades": 4329, "taker_buy_base": 279061.85, "taker_buy_quote": 307866.42342 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.102, "high": 1.216, "low": 1.097, "close": 1.204, "volume": 3092586.56, "close_time": 1763711999999, "quote_volume": 3640099.79321, "trades": 28102, "taker_buy_base": 1706465.22, "taker_buy_quote": 2009264.66503 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.204, "high": 1.243, "low": 1.181, "close": 1.185, "volume": 3100687.1, "close_time": 1763726399999, "quote_volume": 3768247.42334, "trades": 21117, "taker_buy_base": 1636565.89, "taker_buy_quote": 1991651.54323 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.186, "high": 1.307, "low": 1.164, "close": 1.247, "volume": 4071837.43, "close_time": 1763740799999, "quote_volume": 5104537.42678, "trades": 31895, "taker_buy_base": 1979464.57, "taker_buy_quote": 2482738.7266 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.246, "high": 1.247, "low": 1.147, "close": 1.175, "volume": 1170922.36, "close_time": 1763755199999, "quote_volume": 1386057.66113, "trades": 10392, "taker_buy_base": 567362.99, "taker_buy_quote": 672097.21976 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.174, "high": 1.176, "low": 1.075, "close": 1.154, "volume": 1306508.47, "close_time": 1763769599999, "quote_volume": 1464287.43799, "trades": 9304, "taker_buy_base": 600702.74, "taker_buy_quote": 675387.91994 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.153, "high": 1.26, "low": 1.135, "close": 1.202, "volume": 2547823.9, "close_time": 1763783999999, "quote_volume": 3035984.5764, "trades": 21764, "taker_buy_base": 1259816.77, "taker_buy_quote": 1500416.78407 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.202, "high": 1.225, "low": 1.151, "close": 1.199, "volume": 2062773.38, "close_time": 1763798399999, "quote_volume": 2463863.41548, "trades": 15082, "taker_buy_base": 996344.22, "taker_buy_quote": 1192640.43331 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.201, "high": 1.256, "low": 1.192, "close": 1.24, "volume": 2072418.4, "close_time": 1763812799999, "quote_volume": 2534879.53794, "trades": 15075, "taker_buy_base": 1164711.42, "taker_buy_quote": 1427762.87053 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.239, "high": 1.364, "low": 1.213, "close": 1.326, "volume": 4677790.25, "close_time": 1763827199999, "quote_volume": 6044087.64612, "trades": 35222, "taker_buy_base": 2332651.86, "taker_buy_quote": 3014377.0629 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.324, "high": 1.436, "low": 1.276, "close": 1.282, "volume": 2708613.7, "close_time": 1763841599999, "quote_volume": 3648937.98251, "trades": 26646, "taker_buy_base": 1450789.21, "taker_buy_quote": 1954050.83233 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.281, "high": 1.302, "low": 1.245, "close": 1.266, "volume": 1113042.08, "close_time": 1763855999999, "quote_volume": 1415261.69388, "trades": 8319, "taker_buy_base": 606243.1, "taker_buy_quote": 771800.31996 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.266, "high": 1.627, "low": 1.255, "close": 1.436, "volume": 6791183.67, "close_time": 1763870399999, "quote_volume": 9951845.11196, "trades": 56602, "taker_buy_base": 3308521.31, "taker_buy_quote": 4844503.76897 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.437, "high": 1.437, "low": 1.217, "close": 1.302, "volume": 4614837.8, "close_time": 1763884799999, "quote_volume": 6018472.28906, "trades": 30735, "taker_buy_base": 2220637.34, "taker_buy_quote": 2891687.00684 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.301, "high": 1.333, "low": 1.242, "close": 1.267, "volume": 2116604.57, "close_time": 1763899199999, "quote_volume": 2732959.38466, "trades": 14780, "taker_buy_base": 973235.16, "taker_buy_quote": 1256797.59119 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.267, "high": 1.299, "low": 1.252, "close": 1.284, "volume": 1639914.24, "close_time": 1763913599999, "quote_volume": 2092538.17329, "trades": 12209, "taker_buy_base": 883629.38, "taker_buy_quote": 1129448.62315 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.284, "high": 1.306, "low": 1.271, "close": 1.287, "volume": 549664.69, "close_time": 1763927999999, "quote_volume": 707081.81089, "trades": 5154, "taker_buy_base": 256244.32, "taker_buy_quote": 329887.30878 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.286, "high": 1.317, "low": 1.279, "close": 1.311, "volume": 602284.04, "close_time": 1763942399999, "quote_volume": 782031.36898, "trades": 5558, "taker_buy_base": 320314.32, "taker_buy_quote": 416270.94713 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.311, "high": 1.375, "low": 1.235, "close": 1.262, "volume": 2853468.08, "close_time": 1763956799999, "quote_volume": 3689929.59628, "trades": 36310, "taker_buy_base": 1439614.05, "taker_buy_quote": 1868471.88744 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.261, "high": 1.288, "low": 1.239, "close": 1.254, "volume": 640823.85, "close_time": 1763971199999, "quote_volume": 807963.94031, "trades": 5671, "taker_buy_base": 292891.43, "taker_buy_quote": 369532.59908 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.254, "high": 1.255, "low": 1.216, "close": 1.217, "volume": 616736.37, "close_time": 1763985599999, "quote_volume": 758906.01736, "trades": 5207, "taker_buy_base": 288423.44, "taker_buy_quote": 355035.54367 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.217, "high": 1.231, "low": 1.196, "close": 1.208, "volume": 619273.53, "close_time": 1763999999999, "quote_volume": 751640.26664, "trades": 5211, "taker_buy_base": 274753.23, "taker_buy_quote": 333665.76127 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.209, "high": 1.251, "low": 1.209, "close": 1.237, "volume": 443829.54, "close_time": 1764014399999, "quote_volume": 546844.65923, "trades": 4279, "taker_buy_base": 236065.43, "taker_buy_quote": 290867.21551 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.237, "high": 1.278, "low": 1.231, "close": 1.264, "volume": 548179.3, "close_time": 1764028799999, "quote_volume": 690051.7574, "trades": 5501, "taker_buy_base": 295062.02, "taker_buy_quote": 371806.455 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.263, "high": 1.281, "low": 1.211, "close": 1.224, "volume": 1065754.44, "close_time": 1764043199999, "quote_volume": 1324881.8717, "trades": 9016, "taker_buy_base": 511046.05, "taker_buy_quote": 638651.87507 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.223, "high": 1.228, "low": 1.183, "close": 1.211, "volume": 1209615.52, "close_time": 1764057599999, "quote_volume": 1455599.60892, "trades": 6423, "taker_buy_base": 477480.86, "taker_buy_quote": 575115.06859 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.211, "high": 1.219, "low": 1.183, "close": 1.194, "volume": 421484.88, "close_time": 1764071999999, "quote_volume": 505589.41749, "trades": 3831, "taker_buy_base": 218020.72, "taker_buy_quote": 261488.18582 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.195, "high": 1.21, "low": 1.173, "close": 1.184, "volume": 720949.42, "close_time": 1764086399999, "quote_volume": 857714.4389, "trades": 5052, "taker_buy_base": 444553.58, "taker_buy_quote": 529156.89443 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.184, "high": 1.203, "low": 1.18, "close": 1.192, "volume": 317558.46, "close_time": 1764100799999, "quote_volume": 378859.23817, "trades": 2816, "taker_buy_base": 174403.22, "taker_buy_quote": 208129.69712 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.193, "high": 1.244, "low": 1.189, "close": 1.235, "volume": 583018.07, "close_time": 1764115199999, "quote_volume": 710012.62324, "trades": 4390, "taker_buy_base": 291473.76, "taker_buy_quote": 355227.62731 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.234, "high": 1.236, "low": 1.199, "close": 1.208, "volume": 710769.25, "close_time": 1764129599999, "quote_volume": 862798.52806, "trades": 6232, "taker_buy_base": 345789.85, "taker_buy_quote": 419960.73902 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.208, "high": 1.233, "low": 1.199, "close": 1.206, "volume": 283810.03, "close_time": 1764143999999, "quote_volume": 344328.11002, "trades": 2784, "taker_buy_base": 112500.16, "taker_buy_quote": 136575.18902 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.204, "high": 1.205, "low": 1.155, "close": 1.187, "volume": 776628.51, "close_time": 1764158399999, "quote_volume": 916084.10894, "trades": 7281, "taker_buy_base": 422929.65, "taker_buy_quote": 498754.6317 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.187, "high": 1.202, "low": 1.17, "close": 1.195, "volume": 851083.23, "close_time": 1764172799999, "quote_volume": 1008304.51031, "trades": 4945, "taker_buy_base": 456103.42, "taker_buy_quote": 540037.82136 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.195, "high": 1.219, "low": 1.179, "close": 1.203, "volume": 469828.9, "close_time": 1764187199999, "quote_volume": 564912.02979, "trades": 3781, "taker_buy_base": 215341.69, "taker_buy_quote": 258957.62479 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.204, "high": 1.217, "low": 1.199, "close": 1.207, "volume": 177748.95, "close_time": 1764201599999, "quote_volume": 214871.05641, "trades": 1733, "taker_buy_base": 84343.8, "taker_buy_quote": 101983.45484 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.208, "high": 1.208, "low": 1.182, "close": 1.185, "volume": 551976.81, "close_time": 1764215999999, "quote_volume": 660761.82619, "trades": 3828, "taker_buy_base": 269325.22, "taker_buy_quote": 322597.63843 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.185, "high": 1.199, "low": 1.179, "close": 1.187, "volume": 371450.06, "close_time": 1764230399999, "quote_volume": 441548.46878, "trades": 2682, "taker_buy_base": 200155.31, "taker_buy_quote": 238092.29638 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.186, "high": 1.205, "low": 1.18, "close": 1.184, "volume": 505512.08, "close_time": 1764244799999, "quote_volume": 602007.25286, "trades": 3828, "taker_buy_base": 234156.71, "taker_buy_quote": 279023.91318 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.185, "high": 1.207, "low": 1.178, "close": 1.204, "volume": 258899.45, "close_time": 1764259199999, "quote_volume": 307841.06066, "trades": 2263, "taker_buy_base": 134624.12, "taker_buy_quote": 160167.36438 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.204, "high": 1.229, "low": 1.195, "close": 1.228, "volume": 295206.69, "close_time": 1764273599999, "quote_volume": 356163.71873, "trades": 2446, "taker_buy_base": 119572.89, "taker_buy_quote": 144156.19506 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.228, "high": 1.248, "low": 1.217, "close": 1.243, "volume": 376467.64, "close_time": 1764287999999, "quote_volume": 464547.93314, "trades": 2823, "taker_buy_base": 180323.44, "taker_buy_quote": 222796.62485 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.243, "high": 1.252, "low": 1.22, "close": 1.235, "volume": 971201.57, "close_time": 1764302399999, "quote_volume": 1200190.66534, "trades": 7264, "taker_buy_base": 520241.03, "taker_buy_quote": 643656.2596 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.235, "high": 1.242, "low": 1.211, "close": 1.211, "volume": 472701.13, "close_time": 1764316799999, "quote_volume": 581057.87225, "trades": 4188, "taker_buy_base": 222453.26, "taker_buy_quote": 273750.49415 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.212, "high": 1.237, "low": 1.197, "close": 1.2, "volume": 685347.02, "close_time": 1764331199999, "quote_volume": 834921.70923, "trades": 5231, "taker_buy_base": 306553.8, "taker_buy_quote": 373987.11788 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.2, "high": 1.21, "low": 1.185, "close": 1.192, "volume": 533683.9, "close_time": 1764345599999, "quote_volume": 638345.24004, "trades": 4108, "taker_buy_base": 238356.92, "taker_buy_quote": 285296.72804 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.192, "high": 1.249, "low": 1.186, "close": 1.22, "volume": 686924.89, "close_time": 1764359999999, "quote_volume": 838073.17816, "trades": 6095, "taker_buy_base": 378603.4, "taker_buy_quote": 462061.17848 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.22, "high": 1.244, "low": 1.211, "close": 1.232, "volume": 387376.81, "close_time": 1764374399999, "quote_volume": 475773.79353, "trades": 3621, "taker_buy_base": 202451.91, "taker_buy_quote": 248716.74351 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.231, "high": 1.233, "low": 1.207, "close": 1.218, "volume": 330935.84, "close_time": 1764388799999, "quote_volume": 403805.19735, "trades": 4101, "taker_buy_base": 147242.75, "taker_buy_quote": 179679.5802 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.218, "high": 1.224, "low": 1.201, "close": 1.202, "volume": 251072.01, "close_time": 1764403199999, "quote_volume": 304252.67023, "trades": 2656, "taker_buy_base": 120680.49, "taker_buy_quote": 146264.82923 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.201, "high": 1.227, "low": 1.2, "close": 1.226, "volume": 183440.38, "close_time": 1764417599999, "quote_volume": 222422.30329, "trades": 1794, "taker_buy_base": 86958.04, "taker_buy_quote": 105528.15475 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.226, "high": 1.252, "low": 1.214, "close": 1.248, "volume": 652948.2, "close_time": 1764431999999, "quote_volume": 804973.16554, "trades": 5762, "taker_buy_base": 344403.83, "taker_buy_quote": 424984.10655 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.248, "high": 1.256, "low": 1.205, "close": 1.215, "volume": 514266.51, "close_time": 1764446399999, "quote_volume": 632737.34578, "trades": 5019, "taker_buy_base": 265023.23, "taker_buy_quote": 326456.28933 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.214, "high": 1.232, "low": 1.203, "close": 1.205, "volume": 274489.36, "close_time": 1764460799999, "quote_volume": 334353.38398, "trades": 2855, "taker_buy_base": 139962.98, "taker_buy_quote": 170559.29831 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.205, "high": 1.206, "low": 1.174, "close": 1.182, "volume": 286949.35, "close_time": 1764475199999, "quote_volume": 341142.1606, "trades": 2670, "taker_buy_base": 119192.85, "taker_buy_quote": 141821.4669 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.181, "high": 1.181, "low": 1.153, "close": 1.167, "volume": 285802.07, "close_time": 1764489599999, "quote_volume": 333308.34924, "trades": 2363, "taker_buy_base": 109509.04, "taker_buy_quote": 127818.22685 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.168, "high": 1.192, "low": 1.165, "close": 1.17, "volume": 259898.32, "close_time": 1764503999999, "quote_volume": 306648.27304, "trades": 2530, "taker_buy_base": 142386.26, "taker_buy_quote": 168030.16081 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.169, "high": 1.178, "low": 1.162, "close": 1.174, "volume": 178767.34, "close_time": 1764518399999, "quote_volume": 209378.82592, "trades": 2233, "taker_buy_base": 96548.64, "taker_buy_quote": 113077.68654 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.173, "high": 1.187, "low": 1.163, "close": 1.165, "volume": 169020.8, "close_time": 1764532799999, "quote_volume": 198208.66783, "trades": 1750, "taker_buy_base": 96586.15, "taker_buy_quote": 113290.95249 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.166, "high": 1.177, "low": 1.149, "close": 1.152, "volume": 155181.75, "close_time": 1764547199999, "quote_volume": 180211.0759, "trades": 1528, "taker_buy_base": 57632.71, "taker_buy_quote": 67010.02409 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.152, "high": 1.194, "low": 1.095, "close": 1.099, "volume": 1555873.77, "close_time": 1764561599999, "quote_volume": 1786525.73176, "trades": 12347, "taker_buy_base": 657859.18, "taker_buy_quote": 757392.34674 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.098, "high": 1.115, "low": 1.064, "close": 1.086, "volume": 728532.44, "close_time": 1764575999999, "quote_volume": 791001.16614, "trades": 5550, "taker_buy_base": 379187.49, "taker_buy_quote": 412125.27546 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.086, "high": 1.106, "low": 1.075, "close": 1.08, "volume": 236950.81, "close_time": 1764590399999, "quote_volume": 257945.33782, "trades": 2343, "taker_buy_base": 109581.76, "taker_buy_quote": 119312.00698 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.081, "high": 1.108, "low": 1.061, "close": 1.07, "volume": 686774.32, "close_time": 1764604799999, "quote_volume": 741978.08738, "trades": 5101, "taker_buy_base": 366057.8, "taker_buy_quote": 395989.61533 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.07, "high": 1.105, "low": 1.061, "close": 1.096, "volume": 289030.32, "close_time": 1764619199999, "quote_volume": 311281.144, "trades": 3121, "taker_buy_base": 153463.94, "taker_buy_quote": 165211.50485 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.096, "high": 1.168, "low": 1.096, "close": 1.165, "volume": 551234.11, "close_time": 1764633599999, "quote_volume": 629263.28433, "trades": 4566, "taker_buy_base": 267894.19, "taker_buy_quote": 305663.82787 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.164, "high": 1.179, "low": 1.14, "close": 1.149, "volume": 824645.15, "close_time": 1764647999999, "quote_volume": 956147.99311, "trades": 6323, "taker_buy_base": 382479.34, "taker_buy_quote": 443694.45172 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.149, "high": 1.225, "low": 1.148, "close": 1.202, "volume": 1425767.98, "close_time": 1764662399999, "quote_volume": 1699952.33499, "trades": 14977, "taker_buy_base": 737245.55, "taker_buy_quote": 879805.35547 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.202, "high": 1.21, "low": 1.157, "close": 1.177, "volume": 989515.45, "close_time": 1764676799999, "quote_volume": 1172530.18164, "trades": 10602, "taker_buy_base": 440527.29, "taker_buy_quote": 522458.40061 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.178, "high": 1.217, "low": 1.169, "close": 1.207, "volume": 943670.45, "close_time": 1764691199999, "quote_volume": 1130844.23489, "trades": 10927, "taker_buy_base": 492684.65, "taker_buy_quote": 590992.06321 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.207, "high": 1.226, "low": 1.196, "close": 1.201, "volume": 797436.9, "close_time": 1764705599999, "quote_volume": 968445.67013, "trades": 5798, "taker_buy_base": 328460.88, "taker_buy_quote": 398458.78103 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.201, "high": 1.202, "low": 1.182, "close": 1.189, "volume": 250543.08, "close_time": 1764719999999, "quote_volume": 299005.29197, "trades": 3042, "taker_buy_base": 110305.75, "taker_buy_quote": 131675.96417 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.19, "high": 1.19, "low": 1.17, "close": 1.183, "volume": 200403.14, "close_time": 1764734399999, "quote_volume": 236121.85211, "trades": 2657, "taker_buy_base": 78954.09, "taker_buy_quote": 93043.51677 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.182, "high": 1.211, "low": 1.171, "close": 1.201, "volume": 582289.43, "close_time": 1764748799999, "quote_volume": 691597.01375, "trades": 5329, "taker_buy_base": 304172.03, "taker_buy_quote": 361526.06744 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.202, "high": 1.204, "low": 1.177, "close": 1.185, "volume": 308542.24, "close_time": 1764763199999, "quote_volume": 367079.76391, "trades": 3572, "taker_buy_base": 126222.67, "taker_buy_quote": 150237.81503 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.186, "high": 1.237, "low": 1.165, "close": 1.219, "volume": 733280.06, "close_time": 1764777599999, "quote_volume": 877772.00165, "trades": 6954, "taker_buy_base": 348059.88, "taker_buy_quote": 417938.43328 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.219, "high": 1.222, "low": 1.192, "close": 1.204, "volume": 534337.32, "close_time": 1764791999999, "quote_volume": 642947.57665, "trades": 5063, "taker_buy_base": 238542.41, "taker_buy_quote": 287215.75427 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.203, "high": 1.212, "low": 1.189, "close": 1.195, "volume": 452768.04, "close_time": 1764806399999, "quote_volume": 544152.27809, "trades": 4511, "taker_buy_base": 237287.22, "taker_buy_quote": 285371.89917 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.195, "high": 1.198, "low": 1.18, "close": 1.189, "volume": 416976.11, "close_time": 1764820799999, "quote_volume": 495716.84562, "trades": 3813, "taker_buy_base": 162854.33, "taker_buy_quote": 193712.67938 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.188, "high": 1.233, "low": 1.183, "close": 1.216, "volume": 971584.05, "close_time": 1764835199999, "quote_volume": 1176696.92701, "trades": 10098, "taker_buy_base": 494321.65, "taker_buy_quote": 598705.30986 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.216, "high": 1.218, "low": 1.168, "close": 1.176, "volume": 798781.53, "close_time": 1764849599999, "quote_volume": 949705.30991, "trades": 5821, "taker_buy_base": 335915.91, "taker_buy_quote": 399979.75542 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.176, "high": 1.192, "low": 1.17, "close": 1.186, "volume": 256979.08, "close_time": 1764863999999, "quote_volume": 302611.06285, "trades": 2960, "taker_buy_base": 125988.01, "taker_buy_quote": 148351.25532 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.185, "high": 1.195, "low": 1.146, "close": 1.168, "volume": 360386.33, "close_time": 1764878399999, "quote_volume": 421712.91835, "trades": 3171, "taker_buy_base": 175886.0, "taker_buy_quote": 205759.81072 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.169, "high": 1.17, "low": 1.148, "close": 1.156, "volume": 393717.64, "close_time": 1764892799999, "quote_volume": 455800.55644, "trades": 2562, "taker_buy_base": 209145.07, "taker_buy_quote": 242266.36126 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.156, "high": 1.162, "low": 1.133, "close": 1.138, "volume": 348563.58, "close_time": 1764907199999, "quote_volume": 398426.05432, "trades": 3751, "taker_buy_base": 168877.95, "taker_buy_quote": 193060.71754 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.138, "high": 1.142, "low": 1.117, "close": 1.13, "volume": 757338.79, "close_time": 1764921599999, "quote_volume": 855232.307, "trades": 4142, "taker_buy_base": 349702.47, "taker_buy_quote": 394704.62086 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.13, "high": 1.13, "low": 1.095, "close": 1.104, "volume": 645860.4, "close_time": 1764935999999, "quote_volume": 715451.10757, "trades": 3882, "taker_buy_base": 290329.73, "taker_buy_quote": 321919.53926 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.104, "high": 1.106, "low": 1.075, "close": 1.083, "volume": 480605.82, "close_time": 1764950399999, "quote_volume": 525382.14098, "trades": 3623, "taker_buy_base": 221865.64, "taker_buy_quote": 242568.01468 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.082, "high": 1.083, "low": 1.034, "close": 1.048, "volume": 542223.26, "close_time": 1764964799999, "quote_volume": 571543.05853, "trades": 5242, "taker_buy_base": 241782.74, "taker_buy_quote": 254761.72118 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.048, "high": 1.064, "low": 1.037, "close": 1.062, "volume": 200485.06, "close_time": 1764979199999, "quote_volume": 210867.70812, "trades": 1896, "taker_buy_base": 101569.79, "taker_buy_quote": 106961.39848 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.062, "high": 1.062, "low": 1.038, "close": 1.045, "volume": 279072.33, "close_time": 1764993599999, "quote_volume": 292422.17636, "trades": 1639, "taker_buy_base": 118438.12, "taker_buy_quote": 124227.88129 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.045, "high": 1.046, "low": 1.029, "close": 1.039, "volume": 299275.38, "close_time": 1765007999999, "quote_volume": 310318.63798, "trades": 2121, "taker_buy_base": 99262.44, "taker_buy_quote": 102931.84847 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.038, "high": 1.039, "low": 1.015, "close": 1.023, "volume": 283294.29, "close_time": 1765022399999, "quote_volume": 290190.64724, "trades": 2105, "taker_buy_base": 96015.65, "taker_buy_quote": 98347.71224 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.022, "high": 1.046, "low": 1.019, "close": 1.035, "volume": 306624.29, "close_time": 1765036799999, "quote_volume": 316709.81672, "trades": 2469, "taker_buy_base": 160037.59, "taker_buy_quote": 165375.79769 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.035, "high": 1.045, "low": 1.023, "close": 1.032, "volume": 271422.22, "close_time": 1765051199999, "quote_volume": 280651.87305, "trades": 2775, "taker_buy_base": 162706.29, "taker_buy_quote": 168307.27902 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.032, "high": 1.044, "low": 1.025, "close": 1.035, "volume": 153544.07, "close_time": 1765065599999, "quote_volume": 158886.61685, "trades": 1374, "taker_buy_base": 76333.52, "taker_buy_quote": 78989.8 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.035, "high": 1.037, "low": 1.017, "close": 1.029, "volume": 480678.93, "close_time": 1765079999999, "quote_volume": 492750.23005, "trades": 3525, "taker_buy_base": 248277.24, "taker_buy_quote": 254555.27145 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.028, "high": 1.032, "low": 1.008, "close": 1.009, "volume": 309294.19, "close_time": 1765094399999, "quote_volume": 314965.68577, "trades": 2211, "taker_buy_base": 141089.38, "taker_buy_quote": 143894.52437 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.009, "high": 1.017, "low": 0.999, "close": 1.013, "volume": 390741.63, "close_time": 1765108799999, "quote_volume": 393203.58191, "trades": 2333, "taker_buy_base": 163708.41, "taker_buy_quote": 164913.09173 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.012, "high": 1.012, "low": 0.977, "close": 1.002, "volume": 660068.1, "close_time": 1765123199999, "quote_volume": 655112.79867, "trades": 5027, "taker_buy_base": 305378.71, "taker_buy_quote": 303171.64891 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.001, "high": 1.023, "low": 0.997, "close": 1.013, "volume": 241802.92, "close_time": 1765137599999, "quote_volume": 244101.28504, "trades": 2270, "taker_buy_base": 131880.5, "taker_buy_quote": 133091.84196 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.013, "high": 1.016, "low": 0.981, "close": 0.989, "volume": 263009.1, "close_time": 1765151999999, "quote_volume": 261864.26876, "trades": 1754, "taker_buy_base": 118157.35, "taker_buy_quote": 117830.43831 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.99, "high": 1.001, "low": 0.981, "close": 0.995, "volume": 254809.73, "close_time": 1765166399999, "quote_volume": 252603.18625, "trades": 1876, "taker_buy_base": 124029.51, "taker_buy_quote": 123014.48447 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.994, "high": 1.021, "low": 0.989, "close": 1.014, "volume": 423946.75, "close_time": 1765180799999, "quote_volume": 424272.35509, "trades": 2843, "taker_buy_base": 229040.15, "taker_buy_quote": 229221.49128 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.013, "high": 1.022, "low": 0.997, "close": 1.015, "volume": 302475.11, "close_time": 1765195199999, "quote_volume": 305292.5001, "trades": 2376, "taker_buy_base": 156662.77, "taker_buy_quote": 158277.61509 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.014, "high": 1.019, "low": 0.991, "close": 0.991, "volume": 287746.81, "close_time": 1765209599999, "quote_volume": 288996.33615, "trades": 2355, "taker_buy_base": 132571.71, "taker_buy_quote": 133165.72278 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.992, "high": 1.009, "low": 0.988, "close": 0.991, "volume": 237632.74, "close_time": 1765223999999, "quote_volume": 236857.59669, "trades": 1901, "taker_buy_base": 123871.12, "taker_buy_quote": 123539.21216 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.991, "high": 1.004, "low": 0.985, "close": 0.996, "volume": 175171.61, "close_time": 1765238399999, "quote_volume": 174722.38363, "trades": 1268, "taker_buy_base": 103322.12, "taker_buy_quote": 103029.87423 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.996, "high": 0.999, "low": 0.97, "close": 0.979, "volume": 484956.58, "close_time": 1765252799999, "quote_volume": 473599.88215, "trades": 2423, "taker_buy_base": 249752.79, "taker_buy_quote": 243691.78134 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.979, "high": 0.982, "low": 0.957, "close": 0.978, "volume": 324672.5, "close_time": 1765267199999, "quote_volume": 314411.55154, "trades": 1819, "taker_buy_base": 156512.04, "taker_buy_quote": 151742.56644 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.978, "high": 0.985, "low": 0.968, "close": 0.983, "volume": 200617.89, "close_time": 1765281599999, "quote_volume": 195486.76115, "trades": 1715, "taker_buy_base": 112670.82, "taker_buy_quote": 109778.51406 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.982, "high": 1.04, "low": 0.979, "close": 1.028, "volume": 686597.1, "close_time": 1765295999999, "quote_volume": 689706.9709, "trades": 3331, "taker_buy_base": 325444.28, "taker_buy_quote": 327193.60907 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.028, "high": 1.046, "low": 1.025, "close": 1.043, "volume": 566587.51, "close_time": 1765310399999, "quote_volume": 587754.76012, "trades": 3038, "taker_buy_base": 239180.73, "taker_buy_quote": 248126.18992 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.043, "high": 1.057, "low": 1.028, "close": 1.035, "volume": 453008.51, "close_time": 1765324799999, "quote_volume": 473182.60389, "trades": 2412, "taker_buy_base": 197963.55, "taker_buy_quote": 206890.95257 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.036, "high": 1.038, "low": 0.99, "close": 1.015, "volume": 420381.89, "close_time": 1765339199999, "quote_volume": 425287.7029, "trades": 2524, "taker_buy_base": 178488.65, "taker_buy_quote": 180568.31739 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.014, "high": 1.019, "low": 0.994, "close": 1.005, "volume": 293211.63, "close_time": 1765353599999, "quote_volume": 294256.62281, "trades": 1996, "taker_buy_base": 138422.63, "taker_buy_quote": 138814.42452 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.005, "high": 1.005, "low": 0.983, "close": 0.985, "volume": 296193.94, "close_time": 1765367999999, "quote_volume": 294066.85976, "trades": 1925, "taker_buy_base": 117324.65, "taker_buy_quote": 116515.94488 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.985, "high": 1.034, "low": 0.985, "close": 1.015, "volume": 484817.66, "close_time": 1765382399999, "quote_volume": 490548.13676, "trades": 3581, "taker_buy_base": 241295.46, "taker_buy_quote": 244193.58612 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.016, "high": 1.017, "low": 0.998, "close": 1.007, "volume": 273072.08, "close_time": 1765396799999, "quote_volume": 275154.09587, "trades": 2694, "taker_buy_base": 141540.48, "taker_buy_quote": 142621.20585 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.007, "high": 1.021, "low": 0.982, "close": 0.991, "volume": 294298.42, "close_time": 1765411199999, "quote_volume": 294449.16806, "trades": 2630, "taker_buy_base": 136778.31, "taker_buy_quote": 136716.26973 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.99, "high": 0.993, "low": 0.959, "close": 0.96, "volume": 309978.07, "close_time": 1765425599999, "quote_volume": 301459.27022, "trades": 2511, "taker_buy_base": 135094.54, "taker_buy_quote": 131273.13879 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.959, "high": 0.975, "low": 0.931, "close": 0.933, "volume": 1167195.0, "close_time": 1765439999999, "quote_volume": 1106016.69041, "trades": 5205, "taker_buy_base": 346400.51, "taker_buy_quote": 328578.83787 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.933, "high": 0.946, "low": 0.927, "close": 0.932, "volume": 285048.83, "close_time": 1765454399999, "quote_volume": 266875.2601, "trades": 1882, "taker_buy_base": 140575.4, "taker_buy_quote": 131615.87991 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.931, "high": 0.947, "low": 0.927, "close": 0.936, "volume": 373551.53, "close_time": 1765468799999, "quote_volume": 349256.95539, "trades": 3118, "taker_buy_base": 206113.36, "taker_buy_quote": 192797.79564 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.936, "high": 0.949, "low": 0.929, "close": 0.937, "volume": 193403.63, "close_time": 1765483199999, "quote_volume": 181365.64411, "trades": 1816, "taker_buy_base": 104151.01, "taker_buy_quote": 97671.88187 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.938, "high": 0.956, "low": 0.936, "close": 0.937, "volume": 221273.56, "close_time": 1765497599999, "quote_volume": 209148.63125, "trades": 1778, "taker_buy_base": 114886.43, "taker_buy_quote": 108604.77844 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.936, "high": 0.962, "low": 0.925, "close": 0.932, "volume": 832819.71, "close_time": 1765511999999, "quote_volume": 786968.9209, "trades": 4540, "taker_buy_base": 441689.59, "taker_buy_quote": 418639.12698 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.932, "high": 0.938, "low": 0.921, "close": 0.932, "volume": 279335.11, "close_time": 1765526399999, "quote_volume": 259506.83208, "trades": 2072, "taker_buy_base": 144223.46, "taker_buy_quote": 134081.92872 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.932, "high": 0.932, "low": 0.903, "close": 0.917, "volume": 1188340.12, "close_time": 1765540799999, "quote_volume": 1089087.41858, "trades": 4087, "taker_buy_base": 561345.56, "taker_buy_quote": 516741.84604 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.917, "high": 0.934, "low": 0.886, "close": 0.893, "volume": 484189.09, "close_time": 1765555199999, "quote_volume": 441772.69545, "trades": 3161, "taker_buy_base": 211041.51, "taker_buy_quote": 193206.33164 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.893, "high": 0.899, "low": 0.874, "close": 0.885, "volume": 483497.35, "close_time": 1765569599999, "quote_volume": 428251.39298, "trades": 3166, "taker_buy_base": 226213.06, "taker_buy_quote": 200363.61049 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.885, "high": 0.898, "low": 0.881, "close": 0.89, "volume": 218966.42, "close_time": 1765583999999, "quote_volume": 194619.97094, "trades": 1215, "taker_buy_base": 113719.94, "taker_buy_quote": 101093.39219 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.891, "high": 0.893, "low": 0.875, "close": 0.883, "volume": 351959.7, "close_time": 1765598399999, "quote_volume": 310156.66521, "trades": 1788, "taker_buy_base": 175653.39, "taker_buy_quote": 154919.18704 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.883, "high": 0.902, "low": 0.876, "close": 0.899, "volume": 250946.31, "close_time": 1765612799999, "quote_volume": 222618.25852, "trades": 1420, "taker_buy_base": 135742.8, "taker_buy_quote": 120615.62102 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.899, "high": 0.909, "low": 0.89, "close": 0.904, "volume": 196961.19, "close_time": 1765627199999, "quote_volume": 177048.51473, "trades": 1233, "taker_buy_base": 112227.17, "taker_buy_quote": 100981.75659 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.904, "high": 0.955, "low": 0.9, "close": 0.919, "volume": 941440.41, "close_time": 1765641599999, "quote_volume": 873198.62935, "trades": 4294, "taker_buy_base": 525885.31, "taker_buy_quote": 488439.03966 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.919, "high": 0.923, "low": 0.903, "close": 0.906, "volume": 271894.45, "close_time": 1765655999999, "quote_volume": 248009.51713, "trades": 1641, "taker_buy_base": 132995.99, "taker_buy_quote": 121368.3984 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.907, "high": 0.909, "low": 0.898, "close": 0.909, "volume": 142192.59, "close_time": 1765670399999, "quote_volume": 128321.64507, "trades": 891, "taker_buy_base": 69257.28, "taker_buy_quote": 62568.53395 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.908, "high": 0.909, "low": 0.894, "close": 0.894, "volume": 200458.37, "close_time": 1765684799999, "quote_volume": 180371.06865, "trades": 1234, "taker_buy_base": 114981.27, "taker_buy_quote": 103534.47295 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.894, "high": 0.93, "low": 0.878, "close": 0.928, "volume": 596791.54, "close_time": 1765699199999, "quote_volume": 536797.89329, "trades": 2777, "taker_buy_base": 280236.72, "taker_buy_quote": 252712.74441 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.928, "high": 0.931, "low": 0.891, "close": 0.902, "volume": 761961.05, "close_time": 1765713599999, "quote_volume": 691994.72328, "trades": 3265, "taker_buy_base": 367977.79, "taker_buy_quote": 334776.08233 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.902, "high": 0.948, "low": 0.901, "close": 0.941, "volume": 1610910.89, "close_time": 1765727999999, "quote_volume": 1494274.68526, "trades": 10308, "taker_buy_base": 978938.09, "taker_buy_quote": 908810.81316 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.94, "high": 0.962, "low": 0.923, "close": 0.935, "volume": 1182676.72, "close_time": 1765742399999, "quote_volume": 1117318.49937, "trades": 7491, "taker_buy_base": 628537.57, "taker_buy_quote": 594707.50568 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.935, "high": 0.942, "low": 0.904, "close": 0.913, "volume": 431778.56, "close_time": 1765756799999, "quote_volume": 398155.27863, "trades": 2741, "taker_buy_base": 227275.61, "taker_buy_quote": 209809.90242 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.913, "high": 0.925, "low": 0.898, "close": 0.905, "volume": 370276.28, "close_time": 1765771199999, "quote_volume": 336899.39318, "trades": 2609, "taker_buy_base": 169991.82, "taker_buy_quote": 154732.32953 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.905, "high": 0.91, "low": 0.898, "close": 0.904, "volume": 267682.68, "close_time": 1765785599999, "quote_volume": 241839.56889, "trades": 1399, "taker_buy_base": 91134.4, "taker_buy_quote": 82385.62161 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.904, "high": 0.916, "low": 0.9, "close": 0.91, "volume": 371128.2, "close_time": 1765799999999, "quote_volume": 337140.78986, "trades": 1775, "taker_buy_base": 222798.47, "taker_buy_quote": 202450.25667 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.909, "high": 0.911, "low": 0.878, "close": 0.885, "volume": 806212.89, "close_time": 1765814399999, "quote_volume": 719270.15499, "trades": 3475, "taker_buy_base": 322553.14, "taker_buy_quote": 288062.07682 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.884, "high": 0.889, "low": 0.844, "close": 0.865, "volume": 1364278.85, "close_time": 1765828799999, "quote_volume": 1179209.15928, "trades": 4425, "taker_buy_base": 620063.69, "taker_buy_quote": 536253.06118 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.865, "high": 0.869, "low": 0.846, "close": 0.86, "volume": 451785.0, "close_time": 1765843199999, "quote_volume": 387739.3499, "trades": 1806, "taker_buy_base": 247934.24, "taker_buy_quote": 212934.81318 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.861, "high": 0.871, "low": 0.838, "close": 0.852, "volume": 789967.18, "close_time": 1765857599999, "quote_volume": 672863.04279, "trades": 2909, "taker_buy_base": 390161.7, "taker_buy_quote": 332671.54181 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.852, "high": 0.861, "low": 0.84, "close": 0.844, "volume": 622960.41, "close_time": 1765871999999, "quote_volume": 528330.56258, "trades": 2092, "taker_buy_base": 329539.74, "taker_buy_quote": 279587.05742 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.844, "high": 0.862, "low": 0.841, "close": 0.858, "volume": 416701.68, "close_time": 1765886399999, "quote_volume": 354221.16437, "trades": 1926, "taker_buy_base": 227667.8, "taker_buy_quote": 193589.57137 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.858, "high": 0.862, "low": 0.834, "close": 0.848, "volume": 858285.83, "close_time": 1765900799999, "quote_volume": 725133.16679, "trades": 3981, "taker_buy_base": 393675.01, "taker_buy_quote": 332996.08822 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.848, "high": 0.849, "low": 0.82, "close": 0.831, "volume": 677060.31, "close_time": 1765915199999, "quote_volume": 565945.35187, "trades": 2536, "taker_buy_base": 311873.65, "taker_buy_quote": 260660.75766 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.831, "high": 0.842, "low": 0.83, "close": 0.839, "volume": 191737.16, "close_time": 1765929599999, "quote_volume": 160610.71343, "trades": 1105, "taker_buy_base": 107528.27, "taker_buy_quote": 90120.29922 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.839, "high": 0.839, "low": 0.808, "close": 0.809, "volume": 356981.97, "close_time": 1765943999999, "quote_volume": 293534.54571, "trades": 1764, "taker_buy_base": 184266.49, "taker_buy_quote": 151516.25279 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.81, "high": 0.815, "low": 0.805, "close": 0.809, "volume": 357551.31, "close_time": 1765958399999, "quote_volume": 289977.47796, "trades": 1566, "taker_buy_base": 145600.46, "taker_buy_quote": 118091.74217 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.809, "high": 0.82, "low": 0.804, "close": 0.82, "volume": 510010.23, "close_time": 1765972799999, "quote_volume": 414427.20376, "trades": 1994, "taker_buy_base": 288235.19, "taker_buy_quote": 234201.00111 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.82, "high": 0.827, "low": 0.789, "close": 0.791, "volume": 1047650.24, "close_time": 1765987199999, "quote_volume": 842872.72084, "trades": 5671, "taker_buy_base": 482727.76, "taker_buy_quote": 388729.48402 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.79, "high": 0.794, "low": 0.757, "close": 0.765, "volume": 1145318.48, "close_time": 1766001599999, "quote_volume": 883876.31874, "trades": 5520, "taker_buy_base": 512187.11, "taker_buy_quote": 395564.70347 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.766, "high": 0.768, "low": 0.749, "close": 0.76, "volume": 586184.38, "close_time": 1766015999999, "quote_volume": 443674.29879, "trades": 1918, "taker_buy_base": 201247.17, "taker_buy_quote": 152459.94857 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.76, "high": 0.762, "low": 0.737, "close": 0.742, "volume": 604455.62, "close_time": 1766030399999, "quote_volume": 453212.86668, "trades": 3232, "taker_buy_base": 309495.92, "taker_buy_quote": 232074.64251 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.742, "high": 0.744, "low": 0.711, "close": 0.714, "volume": 21642776.83, "close_time": 1766044799999, "quote_volume": 15827540.70916, "trades": 213407, "taker_buy_base": 10783949.34, "taker_buy_quote": 7891175.26957 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.713, "high": 0.721, "low": 0.706, "close": 0.719, "volume": 2216267.52, "close_time": 1766059199999, "quote_volume": 1578912.63934, "trades": 21539, "taker_buy_base": 1119541.93, "taker_buy_quote": 797941.44033 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.719, "high": 0.757, "low": 0.715, "close": 0.746, "volume": 902219.26, "close_time": 1766073599999, "quote_volume": 661789.195, "trades": 5156, "taker_buy_base": 494030.5, "taker_buy_quote": 362328.69469 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.747, "high": 0.747, "low": 0.696, "close": 0.698, "volume": 1046566.33, "close_time": 1766087999999, "quote_volume": 756722.37662, "trades": 4777, "taker_buy_base": 490833.63, "taker_buy_quote": 355009.58156 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.698, "high": 0.721, "low": 0.698, "close": 0.716, "volume": 702783.47, "close_time": 1766102399999, "quote_volume": 499644.75242, "trades": 2616, "taker_buy_base": 394343.04, "taker_buy_quote": 280270.131 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.715, "high": 0.725, "low": 0.701, "close": 0.722, "volume": 812835.23, "close_time": 1766116799999, "quote_volume": 579887.69642, "trades": 3476, "taker_buy_base": 432988.29, "taker_buy_quote": 308763.92633 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.723, "high": 0.73, "low": 0.712, "close": 0.724, "volume": 771952.81, "close_time": 1766131199999, "quote_volume": 556571.7471, "trades": 5277, "taker_buy_base": 375084.79, "taker_buy_quote": 270552.33234 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.724, "high": 0.777, "low": 0.72, "close": 0.768, "volume": 2502891.99, "close_time": 1766145599999, "quote_volume": 1888634.53971, "trades": 9548, "taker_buy_base": 1400179.69, "taker_buy_quote": 1057805.32552 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.767, "high": 0.779, "low": 0.756, "close": 0.764, "volume": 1651363.05, "close_time": 1766159999999, "quote_volume": 1267498.07507, "trades": 8379, "taker_buy_base": 849199.08, "taker_buy_quote": 652130.24251 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.764, "high": 0.8, "low": 0.757, "close": 0.773, "volume": 1215457.41, "close_time": 1766174399999, "quote_volume": 944483.91468, "trades": 5281, "taker_buy_base": 662858.15, "taker_buy_quote": 514446.92602 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.774, "high": 0.774, "low": 0.761, "close": 0.768, "volume": 296567.06, "close_time": 1766188799999, "quote_volume": 227407.35478, "trades": 1431, "taker_buy_base": 139140.12, "taker_buy_quote": 106743.74812 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.768, "high": 0.787, "low": 0.761, "close": 0.778, "volume": 661371.8, "close_time": 1766203199999, "quote_volume": 513256.53892, "trades": 2960, "taker_buy_base": 325405.22, "taker_buy_quote": 252683.43395 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.778, "high": 0.792, "low": 0.775, "close": 0.779, "volume": 503282.26, "close_time": 1766217599999, "quote_volume": 394126.4554, "trades": 3394, "taker_buy_base": 245834.66, "taker_buy_quote": 192627.37112 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.779, "high": 0.785, "low": 0.768, "close": 0.781, "volume": 268378.68, "close_time": 1766231999999, "quote_volume": 208530.11681, "trades": 1631, "taker_buy_base": 127735.09, "taker_buy_quote": 99212.11298 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.781, "high": 0.807, "low": 0.769, "close": 0.787, "volume": 812559.5, "close_time": 1766246399999, "quote_volume": 639653.6478, "trades": 3635, "taker_buy_base": 432642.85, "taker_buy_quote": 340970.4522 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.787, "high": 0.814, "low": 0.786, "close": 0.809, "volume": 900581.27, "close_time": 1766260799999, "quote_volume": 722609.89172, "trades": 3621, "taker_buy_base": 516536.91, "taker_buy_quote": 414260.25526 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.807, "high": 0.821, "low": 0.789, "close": 0.803, "volume": 1856379.75, "close_time": 1766275199999, "quote_volume": 1492740.58624, "trades": 5578, "taker_buy_base": 1115266.16, "taker_buy_quote": 896662.50781 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.803, "high": 0.803, "low": 0.776, "close": 0.783, "volume": 481283.98, "close_time": 1766289599999, "quote_volume": 377884.71879, "trades": 1891, "taker_buy_base": 206852.97, "taker_buy_quote": 162422.85666 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.782, "high": 0.803, "low": 0.772, "close": 0.782, "volume": 1075064.84, "close_time": 1766303999999, "quote_volume": 845478.69871, "trades": 3670, "taker_buy_base": 631930.84, "taker_buy_quote": 497216.40509 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.782, "high": 0.8, "low": 0.782, "close": 0.792, "volume": 810790.72, "close_time": 1766318399999, "quote_volume": 641915.41275, "trades": 2763, "taker_buy_base": 514865.26, "taker_buy_quote": 407418.80894 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.791, "high": 0.816, "low": 0.762, "close": 0.775, "volume": 1302201.48, "close_time": 1766332799999, "quote_volume": 1025488.54154, "trades": 5663, "taker_buy_base": 589893.87, "taker_buy_quote": 465134.78183 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.774, "high": 0.779, "low": 0.762, "close": 0.775, "volume": 432194.39, "close_time": 1766347199999, "quote_volume": 332250.55116, "trades": 1856, "taker_buy_base": 189328.33, "taker_buy_quote": 145702.18545 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.774, "high": 0.777, "low": 0.757, "close": 0.774, "volume": 327347.56, "close_time": 1766361599999, "quote_volume": 250354.42941, "trades": 1416, "taker_buy_base": 112416.24, "taker_buy_quote": 85983.91907 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.774, "high": 0.784, "low": 0.752, "close": 0.777, "volume": 728612.49, "close_time": 1766375999999, "quote_volume": 557302.15169, "trades": 3052, "taker_buy_base": 322690.04, "taker_buy_quote": 246783.66905 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.777, "high": 0.825, "low": 0.777, "close": 0.822, "volume": 1517630.38, "close_time": 1766390399999, "quote_volume": 1222319.34956, "trades": 5996, "taker_buy_base": 629869.04, "taker_buy_quote": 507366.65515 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.821, "high": 0.89, "low": 0.82, "close": 0.851, "volume": 3516186.51, "close_time": 1766404799999, "quote_volume": 2987436.80583, "trades": 19865, "taker_buy_base": 1688494.45, "taker_buy_quote": 1434876.72092 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.851, "high": 0.854, "low": 0.815, "close": 0.824, "volume": 934397.74, "close_time": 1766419199999, "quote_volume": 780480.82211, "trades": 5084, "taker_buy_base": 399857.84, "taker_buy_quote": 334282.98606 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.823, "high": 0.833, "low": 0.815, "close": 0.82, "volume": 602159.35, "close_time": 1766433599999, "quote_volume": 495786.61798, "trades": 3302, "taker_buy_base": 283103.35, "taker_buy_quote": 233219.75331 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.819, "high": 0.828, "low": 0.805, "close": 0.823, "volume": 486327.55, "close_time": 1766447999999, "quote_volume": 396788.35352, "trades": 2151, "taker_buy_base": 274912.54, "taker_buy_quote": 224249.89923 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.823, "high": 0.823, "low": 0.798, "close": 0.804, "volume": 452360.38, "close_time": 1766462399999, "quote_volume": 365354.37831, "trades": 2372, "taker_buy_base": 230001.74, "taker_buy_quote": 185687.67228 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.805, "high": 0.805, "low": 0.786, "close": 0.795, "volume": 410800.48, "close_time": 1766476799999, "quote_volume": 326243.97892, "trades": 2288, "taker_buy_base": 199141.81, "taker_buy_quote": 158259.29858 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.796, "high": 0.808, "low": 0.788, "close": 0.806, "volume": 353244.46, "close_time": 1766491199999, "quote_volume": 281989.34203, "trades": 1916, "taker_buy_base": 176672.08, "taker_buy_quote": 141013.19233 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.806, "high": 0.813, "low": 0.79, "close": 0.809, "volume": 484426.32, "close_time": 1766505599999, "quote_volume": 386729.52747, "trades": 2630, "taker_buy_base": 225556.51, "taker_buy_quote": 180052.95775 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.809, "high": 0.815, "low": 0.8, "close": 0.805, "volume": 266894.93, "close_time": 1766519999999, "quote_volume": 215401.78114, "trades": 1386, "taker_buy_base": 114791.83, "taker_buy_quote": 92630.97693 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.805, "high": 0.81, "low": 0.797, "close": 0.803, "volume": 205953.04, "close_time": 1766534399999, "quote_volume": 165476.67906, "trades": 644, "taker_buy_base": 114037.65, "taker_buy_quote": 91681.09691 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.803, "high": 0.804, "low": 0.778, "close": 0.796, "volume": 440275.34, "close_time": 1766548799999, "quote_volume": 349132.29788, "trades": 1507, "taker_buy_base": 182600.12, "taker_buy_quote": 144761.58046 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.796, "high": 0.804, "low": 0.786, "close": 0.787, "volume": 243275.26, "close_time": 1766563199999, "quote_volume": 192883.45304, "trades": 1616, "taker_buy_base": 131605.25, "taker_buy_quote": 104383.58633 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.787, "high": 0.804, "low": 0.781, "close": 0.802, "volume": 229727.61, "close_time": 1766577599999, "quote_volume": 181971.56496, "trades": 1789, "taker_buy_base": 119437.11, "taker_buy_quote": 94567.64667 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.801, "high": 0.807, "low": 0.792, "close": 0.796, "volume": 509930.66, "close_time": 1766591999999, "quote_volume": 408669.42572, "trades": 2273, "taker_buy_base": 270412.87, "taker_buy_quote": 216600.7398 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.796, "high": 0.803, "low": 0.788, "close": 0.794, "volume": 343413.34, "close_time": 1766606399999, "quote_volume": 273234.25964, "trades": 1209, "taker_buy_base": 211454.49, "taker_buy_quote": 168249.84104 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.796, "high": 0.801, "low": 0.787, "close": 0.801, "volume": 178951.08, "close_time": 1766620799999, "quote_volume": 142033.33819, "trades": 745, "taker_buy_base": 99995.51, "taker_buy_quote": 79339.49306 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.803, "high": 0.894, "low": 0.803, "close": 0.856, "volume": 3675221.15, "close_time": 1766635199999, "quote_volume": 3155582.52944, "trades": 13821, "taker_buy_base": 2128680.98, "taker_buy_quote": 1826759.3735 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.856, "high": 0.87, "low": 0.839, "close": 0.866, "volume": 798360.49, "close_time": 1766649599999, "quote_volume": 681421.25834, "trades": 3301, "taker_buy_base": 425134.75, "taker_buy_quote": 362946.27364 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.866, "high": 1.167, "low": 0.855, "close": 1.058, "volume": 4784652.4, "close_time": 1766663999999, "quote_volume": 4761937.91346, "trades": 37068, "taker_buy_base": 2490872.14, "taker_buy_quote": 2468233.57629 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.057, "high": 1.245, "low": 1.022, "close": 1.031, "volume": 7527590.39, "close_time": 1766678399999, "quote_volume": 8324266.36914, "trades": 61326, "taker_buy_base": 3600459.63, "taker_buy_quote": 3982385.9873 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.029, "high": 1.087, "low": 0.989, "close": 1.077, "volume": 2742078.45, "close_time": 1766692799999, "quote_volume": 2850615.04309, "trades": 16861, "taker_buy_base": 1393002.28, "taker_buy_quote": 1451792.04634 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.076, "high": 1.09, "low": 1.026, "close": 1.044, "volume": 1524353.99, "close_time": 1766707199999, "quote_volume": 1613868.13818, "trades": 9827, "taker_buy_base": 667757.71, "taker_buy_quote": 706701.95631 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.043, "high": 1.229, "low": 1.041, "close": 1.167, "volume": 7979105.94, "close_time": 1766721599999, "quote_volume": 9115167.65585, "trades": 47088, "taker_buy_base": 3953179.34, "taker_buy_quote": 4517602.33451 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.167, "high": 1.22, "low": 1.025, "close": 1.075, "volume": 4653519.32, "close_time": 1766735999999, "quote_volume": 5245136.85178, "trades": 31325, "taker_buy_base": 2293948.83, "taker_buy_quote": 2588771.23474 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.072, "high": 1.143, "low": 1.037, "close": 1.042, "volume": 3798915.2, "close_time": 1766750399999, "quote_volume": 4115185.43014, "trades": 25559, "taker_buy_base": 1863617.16, "taker_buy_quote": 2019398.51761 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.041, "high": 1.07, "low": 0.956, "close": 0.958, "volume": 2315104.2, "close_time": 1766764799999, "quote_volume": 2325937.99182, "trades": 15183, "taker_buy_base": 1119560.82, "taker_buy_quote": 1125406.94171 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.957, "high": 0.996, "low": 0.954, "close": 0.979, "volume": 1002776.31, "close_time": 1766779199999, "quote_volume": 975789.8044, "trades": 8854, "taker_buy_base": 511280.9, "taker_buy_quote": 497406.99029 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.979, "high": 1.001, "low": 0.969, "close": 0.997, "volume": 711671.93, "close_time": 1766793599999, "quote_volume": 699451.59117, "trades": 4201, "taker_buy_base": 334280.14, "taker_buy_quote": 328926.84506 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.995, "high": 1.114, "low": 0.985, "close": 0.993, "volume": 2925091.51, "close_time": 1766807999999, "quote_volume": 3055645.70937, "trades": 22288, "taker_buy_base": 1426257.36, "taker_buy_quote": 1489679.51156 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.993, "high": 1.021, "low": 0.985, "close": 0.996, "volume": 777305.25, "close_time": 1766822399999, "quote_volume": 780617.85402, "trades": 5532, "taker_buy_base": 388639.16, "taker_buy_quote": 390445.79295 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.995, "high": 1.021, "low": 0.977, "close": 0.99, "volume": 971326.88, "close_time": 1766836799999, "quote_volume": 973645.69348, "trades": 8221, "taker_buy_base": 488079.5, "taker_buy_quote": 489855.42907 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.99, "high": 1.033, "low": 0.986, "close": 1.014, "volume": 1458579.15, "close_time": 1766851199999, "quote_volume": 1475277.92679, "trades": 9953, "taker_buy_base": 658114.08, "taker_buy_quote": 666218.43931 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.013, "high": 1.043, "low": 1.01, "close": 1.02, "volume": 1090801.47, "close_time": 1766865599999, "quote_volume": 1116798.90287, "trades": 8755, "taker_buy_base": 595726.25, "taker_buy_quote": 610150.5736 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.019, "high": 1.026, "low": 0.996, "close": 1.022, "volume": 1025585.15, "close_time": 1766879999999, "quote_volume": 1035454.80727, "trades": 5778, "taker_buy_base": 537821.06, "taker_buy_quote": 542777.50323 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.022, "high": 1.022, "low": 0.971, "close": 0.978, "volume": 1041746.68, "close_time": 1766894399999, "quote_volume": 1027421.13748, "trades": 6436, "taker_buy_base": 428585.52, "taker_buy_quote": 423206.11286 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.978, "high": 0.985, "low": 0.969, "close": 0.98, "volume": 545576.39, "close_time": 1766908799999, "quote_volume": 532651.29198, "trades": 4850, "taker_buy_base": 272426.99, "taker_buy_quote": 266058.46319 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.98, "high": 0.982, "low": 0.968, "close": 0.98, "volume": 574527.03, "close_time": 1766923199999, "quote_volume": 560914.86795, "trades": 3769, "taker_buy_base": 288599.85, "taker_buy_quote": 281813.68241 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.979, "high": 0.987, "low": 0.961, "close": 0.981, "volume": 732834.03, "close_time": 1766937599999, "quote_volume": 713462.41262, "trades": 5186, "taker_buy_base": 365179.83, "taker_buy_quote": 355732.93827 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.981, "high": 0.982, "low": 0.942, "close": 0.945, "volume": 904322.97, "close_time": 1766951999999, "quote_volume": 864223.04548, "trades": 4959, "taker_buy_base": 414315.29, "taker_buy_quote": 395578.43509 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.944, "high": 0.949, "low": 0.927, "close": 0.946, "volume": 682841.22, "close_time": 1766966399999, "quote_volume": 639834.75352, "trades": 3384, "taker_buy_base": 323482.32, "taker_buy_quote": 303192.93287 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.945, "high": 1.083, "low": 0.936, "close": 1.061, "volume": 2406448.58, "close_time": 1766980799999, "quote_volume": 2438327.27018, "trades": 11867, "taker_buy_base": 1198045.57, "taker_buy_quote": 1217133.4789 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.061, "high": 1.128, "low": 1.037, "close": 1.052, "volume": 3780397.47, "close_time": 1766995199999, "quote_volume": 4109842.67937, "trades": 22705, "taker_buy_base": 1839637.9, "taker_buy_quote": 2003391.62783 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.051, "high": 1.134, "low": 1.043, "close": 1.081, "volume": 3275195.95, "close_time": 1767009599999, "quote_volume": 3554097.77539, "trades": 16105, "taker_buy_base": 1726361.19, "taker_buy_quote": 1874372.47867 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.08, "high": 1.084, "low": 1.02, "close": 1.026, "volume": 1623155.21, "close_time": 1767023999999, "quote_volume": 1699575.45276, "trades": 8930, "taker_buy_base": 792472.37, "taker_buy_quote": 830723.2416 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.026, "high": 1.045, "low": 1.012, "close": 1.019, "volume": 669852.29, "close_time": 1767038399999, "quote_volume": 688117.73676, "trades": 3959, "taker_buy_base": 334384.69, "taker_buy_quote": 343684.10697 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.018, "high": 1.021, "low": 1.0, "close": 1.01, "volume": 614074.66, "close_time": 1767052799999, "quote_volume": 619774.3237, "trades": 4018, "taker_buy_base": 306887.31, "taker_buy_quote": 309787.26887 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.009, "high": 1.128, "low": 0.981, "close": 0.993, "volume": 3570216.6, "close_time": 1767067199999, "quote_volume": 3658956.01337, "trades": 22148, "taker_buy_base": 1893086.21, "taker_buy_quote": 1940912.82114 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.993, "high": 0.998, "low": 0.96, "close": 0.977, "volume": 1003034.71, "close_time": 1767081599999, "quote_volume": 979845.59646, "trades": 5637, "taker_buy_base": 521812.65, "taker_buy_quote": 510416.88428 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.976, "high": 1.022, "low": 0.974, "close": 0.992, "volume": 796957.63, "close_time": 1767095999999, "quote_volume": 796225.42307, "trades": 5798, "taker_buy_base": 398089.44, "taker_buy_quote": 397878.90684 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.991, "high": 0.997, "low": 0.971, "close": 0.994, "volume": 582453.23, "close_time": 1767110399999, "quote_volume": 573523.88088, "trades": 4507, "taker_buy_base": 282405.77, "taker_buy_quote": 278235.34164 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.993, "high": 1.018, "low": 0.99, "close": 1.018, "volume": 450372.23, "close_time": 1767124799999, "quote_volume": 450662.22604, "trades": 3784, "taker_buy_base": 214568.83, "taker_buy_quote": 214821.60733 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.018, "high": 1.025, "low": 1.001, "close": 1.016, "volume": 488057.3, "close_time": 1767139199999, "quote_volume": 494329.64456, "trades": 3705, "taker_buy_base": 245702.28, "taker_buy_quote": 248824.3318 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.016, "high": 1.017, "low": 0.982, "close": 0.987, "volume": 756999.81, "close_time": 1767153599999, "quote_volume": 754904.9814, "trades": 5769, "taker_buy_base": 388972.16, "taker_buy_quote": 388058.36385 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.985, "high": 0.996, "low": 0.974, "close": 0.992, "volume": 439528.11, "close_time": 1767167999999, "quote_volume": 432752.08483, "trades": 4994, "taker_buy_base": 243876.98, "taker_buy_quote": 240168.04176 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.991, "high": 0.995, "low": 0.972, "close": 0.983, "volume": 693885.23, "close_time": 1767182399999, "quote_volume": 681615.54983, "trades": 6038, "taker_buy_base": 360621.96, "taker_buy_quote": 354438.45506 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.982, "high": 0.993, "low": 0.968, "close": 0.983, "volume": 510218.89, "close_time": 1767196799999, "quote_volume": 500310.43455, "trades": 4907, "taker_buy_base": 212811.33, "taker_buy_quote": 208634.06735 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.983, "high": 0.983, "low": 0.964, "close": 0.981, "volume": 388241.76, "close_time": 1767211199999, "quote_volume": 377936.92063, "trades": 3959, "taker_buy_base": 175532.71, "taker_buy_quote": 170934.38669 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.981, "high": 0.984, "low": 0.969, "close": 0.981, "volume": 344010.66, "close_time": 1767225599999, "quote_volume": 335307.5858, "trades": 2840, "taker_buy_base": 151868.44, "taker_buy_quote": 148036.20371 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.98, "high": 0.994, "low": 0.96, "close": 0.976, "volume": 744691.41, "close_time": 1767239999999, "quote_volume": 726498.62351, "trades": 4169, "taker_buy_base": 367628.78, "taker_buy_quote": 358807.69145 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.976, "high": 0.978, "low": 0.958, "close": 0.959, "volume": 406735.07, "close_time": 1767254399999, "quote_volume": 393367.86186, "trades": 2597, "taker_buy_base": 199323.36, "taker_buy_quote": 192886.69353 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.959, "high": 0.977, "low": 0.946, "close": 0.97, "volume": 376911.26, "close_time": 1767268799999, "quote_volume": 362461.6335, "trades": 2608, "taker_buy_base": 178761.39, "taker_buy_quote": 171950.69116 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.97, "high": 0.977, "low": 0.961, "close": 0.97, "volume": 331361.78, "close_time": 1767283199999, "quote_volume": 321330.55207, "trades": 2527, "taker_buy_base": 170419.06, "taker_buy_quote": 165333.0187 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.97, "high": 0.99, "low": 0.97, "close": 0.976, "volume": 443487.3, "close_time": 1767297599999, "quote_volume": 435308.01738, "trades": 3635, "taker_buy_base": 231588.29, "taker_buy_quote": 227425.09657 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.976, "high": 0.981, "low": 0.963, "close": 0.979, "volume": 324307.96, "close_time": 1767311999999, "quote_volume": 315328.54266, "trades": 1906, "taker_buy_base": 174127.67, "taker_buy_quote": 169358.8384 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.979, "high": 0.981, "low": 0.962, "close": 0.967, "volume": 528106.34, "close_time": 1767326399999, "quote_volume": 511239.07019, "trades": 2936, "taker_buy_base": 239730.08, "taker_buy_quote": 232134.54214 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.967, "high": 0.971, "low": 0.957, "close": 0.963, "volume": 337118.14, "close_time": 1767340799999, "quote_volume": 324691.36939, "trades": 2111, "taker_buy_base": 173918.74, "taker_buy_quote": 167574.52014 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.964, "high": 0.97, "low": 0.954, "close": 0.959, "volume": 376446.6, "close_time": 1767355199999, "quote_volume": 362008.98978, "trades": 2182, "taker_buy_base": 186876.56, "taker_buy_quote": 179860.65541 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.958, "high": 0.971, "low": 0.954, "close": 0.962, "volume": 232864.73, "close_time": 1767369599999, "quote_volume": 223735.94818, "trades": 1889, "taker_buy_base": 110609.75, "taker_buy_quote": 106295.04978 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.963, "high": 0.978, "low": 0.963, "close": 0.974, "volume": 383905.75, "close_time": 1767383999999, "quote_volume": 373690.11344, "trades": 2388, "taker_buy_base": 183467.34, "taker_buy_quote": 178536.2413 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.974, "high": 0.988, "low": 0.972, "close": 0.988, "volume": 295344.84, "close_time": 1767398399999, "quote_volume": 288744.57856, "trades": 1737, "taker_buy_base": 139852.04, "taker_buy_quote": 136853.54719 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.987, "high": 1.061, "low": 0.98, "close": 1.026, "volume": 1645507.41, "close_time": 1767412799999, "quote_volume": 1671165.12375, "trades": 8491, "taker_buy_base": 849766.98, "taker_buy_quote": 862617.42481 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.026, "high": 1.027, "low": 0.971, "close": 0.978, "volume": 854915.18, "close_time": 1767427199999, "quote_volume": 851037.45226, "trades": 5447, "taker_buy_base": 421982.7, "taker_buy_quote": 419346.83159 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.977, "high": 1.013, "low": 0.974, "close": 0.994, "volume": 500794.28, "close_time": 1767441599999, "quote_volume": 499206.74338, "trades": 4046, "taker_buy_base": 249321.47, "taker_buy_quote": 248448.17948 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.993, "high": 1.006, "low": 0.985, "close": 0.985, "volume": 337044.87, "close_time": 1767455999999, "quote_volume": 335429.72488, "trades": 3735, "taker_buy_base": 151718.84, "taker_buy_quote": 151027.22705 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.985, "high": 0.999, "low": 0.985, "close": 0.989, "volume": 217951.1, "close_time": 1767470399999, "quote_volume": 216151.62145, "trades": 1928, "taker_buy_base": 88497.67, "taker_buy_quote": 87773.36116 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.989, "high": 1.004, "low": 0.984, "close": 1.0, "volume": 215985.45, "close_time": 1767484799999, "quote_volume": 214235.29512, "trades": 1944, "taker_buy_base": 108177.9, "taker_buy_quote": 107358.25326 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.999, "high": 1.01, "low": 0.987, "close": 0.992, "volume": 532544.44, "close_time": 1767499199999, "quote_volume": 532140.14303, "trades": 3726, "taker_buy_base": 271164.4, "taker_buy_quote": 271137.18228 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.992, "high": 0.995, "low": 0.978, "close": 0.987, "volume": 344331.6, "close_time": 1767513599999, "quote_volume": 340404.11551, "trades": 2687, "taker_buy_base": 165427.11, "taker_buy_quote": 163642.18356 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.986, "high": 0.99, "low": 0.976, "close": 0.984, "volume": 454012.98, "close_time": 1767527999999, "quote_volume": 445606.38631, "trades": 3232, "taker_buy_base": 214873.21, "taker_buy_quote": 210943.50022 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.984, "high": 0.991, "low": 0.975, "close": 0.988, "volume": 421869.96, "close_time": 1767542399999, "quote_volume": 413948.20758, "trades": 3419, "taker_buy_base": 189718.16, "taker_buy_quote": 186157.56673 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.988, "high": 0.992, "low": 0.978, "close": 0.986, "volume": 281476.28, "close_time": 1767556799999, "quote_volume": 277577.28877, "trades": 2330, "taker_buy_base": 145148.02, "taker_buy_quote": 143218.03695 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.986, "high": 0.992, "low": 0.979, "close": 0.992, "volume": 216084.92, "close_time": 1767571199999, "quote_volume": 212902.58419, "trades": 1427, "taker_buy_base": 86265.71, "taker_buy_quote": 85012.446 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.991, "high": 1.024, "low": 0.979, "close": 0.985, "volume": 649646.08, "close_time": 1767585599999, "quote_volume": 647840.10527, "trades": 4477, "taker_buy_base": 296619.84, "taker_buy_quote": 295905.0669 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.985, "high": 0.987, "low": 0.965, "close": 0.975, "volume": 444039.77, "close_time": 1767599999999, "quote_volume": 434186.15791, "trades": 3060, "taker_buy_base": 221035.34, "taker_buy_quote": 216112.05265 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.975, "high": 0.983, "low": 0.965, "close": 0.972, "volume": 488782.84, "close_time": 1767614399999, "quote_volume": 475686.37597, "trades": 2977, "taker_buy_base": 227470.08, "taker_buy_quote": 221384.23936 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.972, "high": 0.985, "low": 0.965, "close": 0.983, "volume": 466069.96, "close_time": 1767628799999, "quote_volume": 454387.21449, "trades": 3313, "taker_buy_base": 226075.68, "taker_buy_quote": 220416.6994 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.984, "high": 0.988, "low": 0.97, "close": 0.986, "volume": 286841.22, "close_time": 1767643199999, "quote_volume": 281384.63708, "trades": 2054, "taker_buy_base": 112460.46, "taker_buy_quote": 110331.24252 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.985, "high": 0.995, "low": 0.98, "close": 0.995, "volume": 329877.96, "close_time": 1767657599999, "quote_volume": 325822.34803, "trades": 1937, "taker_buy_base": 174913.54, "taker_buy_quote": 172836.98756 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.996, "high": 0.996, "low": 0.972, "close": 0.976, "volume": 296599.98, "close_time": 1767671999999, "quote_volume": 290408.48122, "trades": 2164, "taker_buy_base": 125297.83, "taker_buy_quote": 122745.15077 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.976, "high": 0.992, "low": 0.972, "close": 0.98, "volume": 484919.12, "close_time": 1767686399999, "quote_volume": 475205.24548, "trades": 2783, "taker_buy_base": 247265.7, "taker_buy_quote": 242374.72855 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.98, "high": 0.984, "low": 0.971, "close": 0.977, "volume": 339135.51, "close_time": 1767700799999, "quote_volume": 330906.24776, "trades": 2138, "taker_buy_base": 147544.85, "taker_buy_quote": 144010.90776 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.978, "high": 1.003, "low": 0.969, "close": 0.976, "volume": 792160.12, "close_time": 1767715199999, "quote_volume": 779235.14484, "trades": 4414, "taker_buy_base": 399480.99, "taker_buy_quote": 393367.94152 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.976, "high": 0.977, "low": 0.934, "close": 0.94, "volume": 793998.59, "close_time": 1767729599999, "quote_volume": 756333.17226, "trades": 4261, "taker_buy_base": 393802.79, "taker_buy_quote": 375085.74244 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.94, "high": 0.984, "low": 0.94, "close": 0.979, "volume": 752288.12, "close_time": 1767743999999, "quote_volume": 728895.15011, "trades": 3923, "taker_buy_base": 391404.35, "taker_buy_quote": 379496.90942 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.979, "high": 0.98, "low": 0.945, "close": 0.953, "volume": 365432.49, "close_time": 1767758399999, "quote_volume": 349854.7959, "trades": 2478, "taker_buy_base": 171840.44, "taker_buy_quote": 164560.93385 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.952, "high": 0.959, "low": 0.942, "close": 0.957, "volume": 306069.06, "close_time": 1767772799999, "quote_volume": 290995.90546, "trades": 1846, "taker_buy_base": 136364.47, "taker_buy_quote": 129667.12424 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.956, "high": 0.972, "low": 0.944, "close": 0.967, "volume": 550120.21, "close_time": 1767787199999, "quote_volume": 526387.0912, "trades": 3049, "taker_buy_base": 258475.66, "taker_buy_quote": 247284.22651 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.967, "high": 0.973, "low": 0.945, "close": 0.959, "volume": 643287.15, "close_time": 1767801599999, "quote_volume": 616601.25478, "trades": 4650, "taker_buy_base": 315192.17, "taker_buy_quote": 302016.14919 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.958, "high": 0.98, "low": 0.945, "close": 0.971, "volume": 610134.12, "close_time": 1767815999999, "quote_volume": 586820.20626, "trades": 3512, "taker_buy_base": 270471.99, "taker_buy_quote": 260237.61037 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.972, "high": 0.983, "low": 0.954, "close": 0.964, "volume": 651667.59, "close_time": 1767830399999, "quote_volume": 631603.12246, "trades": 3696, "taker_buy_base": 307074.58, "taker_buy_quote": 297805.37267 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.964, "high": 0.964, "low": 0.938, "close": 0.94, "volume": 425232.08, "close_time": 1767844799999, "quote_volume": 404279.50567, "trades": 2377, "taker_buy_base": 208330.51, "taker_buy_quote": 198095.78719 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.956, "low": 0.934, "close": 0.947, "volume": 490321.03, "close_time": 1767859199999, "quote_volume": 463312.25913, "trades": 2767, "taker_buy_base": 208710.06, "taker_buy_quote": 197329.74224 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.948, "high": 0.953, "low": 0.917, "close": 0.934, "volume": 509131.92, "close_time": 1767873599999, "quote_volume": 475027.28369, "trades": 2529, "taker_buy_base": 209735.07, "taker_buy_quote": 195604.0189 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.933, "high": 0.934, "low": 0.906, "close": 0.929, "volume": 535548.43, "close_time": 1767887999999, "quote_volume": 491097.23353, "trades": 2994, "taker_buy_base": 272655.69, "taker_buy_quote": 250022.89109 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.929, "high": 0.932, "low": 0.911, "close": 0.913, "volume": 268611.75, "close_time": 1767902399999, "quote_volume": 247263.85722, "trades": 1523, "taker_buy_base": 140495.39, "taker_buy_quote": 129387.27433 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.912, "high": 0.914, "low": 0.898, "close": 0.914, "volume": 310686.16, "close_time": 1767916799999, "quote_volume": 281231.28268, "trades": 1463, "taker_buy_base": 181533.6, "taker_buy_quote": 164198.56427 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.913, "high": 0.915, "low": 0.886, "close": 0.908, "volume": 396476.0, "close_time": 1767931199999, "quote_volume": 356944.76625, "trades": 2134, "taker_buy_base": 200307.86, "taker_buy_quote": 180308.51408 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.908, "high": 0.912, "low": 0.899, "close": 0.904, "volume": 289191.43, "close_time": 1767945599999, "quote_volume": 261980.44294, "trades": 1369, "taker_buy_base": 147242.63, "taker_buy_quote": 133386.24472 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.904, "high": 0.907, "low": 0.892, "close": 0.897, "volume": 308416.09, "close_time": 1767959999999, "quote_volume": 277493.70275, "trades": 1296, "taker_buy_base": 141103.9, "taker_buy_quote": 126914.58285 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.898, "high": 0.909, "low": 0.881, "close": 0.9, "volume": 482694.53, "close_time": 1767974399999, "quote_volume": 431342.37008, "trades": 2667, "taker_buy_base": 258749.51, "taker_buy_quote": 231119.45555 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.9, "high": 0.911, "low": 0.881, "close": 0.883, "volume": 277246.1, "close_time": 1767988799999, "quote_volume": 248100.89272, "trades": 1645, "taker_buy_base": 140624.69, "taker_buy_quote": 125828.97212 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.882, "high": 0.896, "low": 0.882, "close": 0.895, "volume": 195736.5, "close_time": 1768003199999, "quote_volume": 173896.96393, "trades": 1407, "taker_buy_base": 98586.91, "taker_buy_quote": 87584.12622 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.895, "high": 0.895, "low": 0.879, "close": 0.886, "volume": 251920.51, "close_time": 1768017599999, "quote_volume": 223335.76054, "trades": 1796, "taker_buy_base": 124205.23, "taker_buy_quote": 110158.22105 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.885, "high": 0.895, "low": 0.879, "close": 0.892, "volume": 238796.95, "close_time": 1768031999999, "quote_volume": 211143.10454, "trades": 1515, "taker_buy_base": 118017.33, "taker_buy_quote": 104413.00241 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.891, "high": 0.895, "low": 0.883, "close": 0.888, "volume": 163837.69, "close_time": 1768046399999, "quote_volume": 145595.37233, "trades": 902, "taker_buy_base": 86914.05, "taker_buy_quote": 77206.84265 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.888, "high": 0.893, "low": 0.882, "close": 0.887, "volume": 223194.61, "close_time": 1768060799999, "quote_volume": 197845.3295, "trades": 1102, "taker_buy_base": 112936.18, "taker_buy_quote": 100129.42407 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.886, "high": 0.893, "low": 0.88, "close": 0.892, "volume": 179362.98, "close_time": 1768075199999, "quote_volume": 159004.0319, "trades": 900, "taker_buy_base": 95845.86, "taker_buy_quote": 84960.99517 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.892, "high": 0.892, "low": 0.855, "close": 0.869, "volume": 250518.35, "close_time": 1768089599999, "quote_volume": 218753.18599, "trades": 1245, "taker_buy_base": 127083.14, "taker_buy_quote": 110914.38367 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.868, "high": 0.868, "low": 0.856, "close": 0.866, "volume": 317803.53, "close_time": 1768103999999, "quote_volume": 273995.07711, "trades": 1611, "taker_buy_base": 166169.68, "taker_buy_quote": 143201.91533 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.866, "high": 0.896, "low": 0.863, "close": 0.889, "volume": 399277.75, "close_time": 1768118399999, "quote_volume": 351280.2633, "trades": 1668, "taker_buy_base": 222428.6, "taker_buy_quote": 195815.21936 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.889, "high": 0.895, "low": 0.88, "close": 0.882, "volume": 217330.96, "close_time": 1768132799999, "quote_volume": 192846.40339, "trades": 1157, "taker_buy_base": 96416.6, "taker_buy_quote": 85513.24442 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.883, "high": 0.889, "low": 0.87, "close": 0.875, "volume": 217322.13, "close_time": 1768147199999, "quote_volume": 191704.44882, "trades": 1125, "taker_buy_base": 99760.88, "taker_buy_quote": 87995.97239 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.876, "high": 0.887, "low": 0.875, "close": 0.875, "volume": 154305.67, "close_time": 1768161599999, "quote_volume": 135633.41219, "trades": 807, "taker_buy_base": 72802.61, "taker_buy_quote": 64012.18962 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.874, "high": 0.879, "low": 0.857, "close": 0.879, "volume": 311337.43, "close_time": 1768175999999, "quote_volume": 270703.64451, "trades": 1395, "taker_buy_base": 180288.67, "taker_buy_quote": 156874.96414 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.878, "high": 0.888, "low": 0.854, "close": 0.875, "volume": 494930.62, "close_time": 1768190399999, "quote_volume": 431695.53939, "trades": 2474, "taker_buy_base": 240595.07, "taker_buy_quote": 209815.49506 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.875, "high": 0.886, "low": 0.86, "close": 0.86, "volume": 230464.22, "close_time": 1768204799999, "quote_volume": 201343.01231, "trades": 1176, "taker_buy_base": 107057.2, "taker_buy_quote": 93611.171 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.86, "high": 0.867, "low": 0.843, "close": 0.866, "volume": 498024.8, "close_time": 1768219199999, "quote_volume": 425477.38268, "trades": 1834, "taker_buy_base": 262240.17, "taker_buy_quote": 224144.18333 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.867, "high": 0.874, "low": 0.844, "close": 0.87, "volume": 423641.32, "close_time": 1768233599999, "quote_volume": 363435.38068, "trades": 1990, "taker_buy_base": 202953.79, "taker_buy_quote": 174076.17033 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.871, "high": 0.88, "low": 0.859, "close": 0.862, "volume": 332235.42, "close_time": 1768247999999, "quote_volume": 288499.06507, "trades": 1602, "taker_buy_base": 168098.67, "taker_buy_quote": 145828.72557 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.862, "high": 0.865, "low": 0.841, "close": 0.846, "volume": 256330.98, "close_time": 1768262399999, "quote_volume": 217891.78174, "trades": 966, "taker_buy_base": 126936.36, "taker_buy_quote": 107817.08256 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.846, "high": 0.847, "low": 0.826, "close": 0.832, "volume": 678405.94, "close_time": 1768276799999, "quote_volume": 565762.97366, "trades": 2613, "taker_buy_base": 311678.68, "taker_buy_quote": 259990.85394 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.832, "high": 0.853, "low": 0.831, "close": 0.847, "volume": 281320.3, "close_time": 1768291199999, "quote_volume": 237613.33593, "trades": 1102, "taker_buy_base": 158260.64, "taker_buy_quote": 133627.88034 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.847, "high": 0.874, "low": 0.846, "close": 0.87, "volume": 351846.66, "close_time": 1768305599999, "quote_volume": 302847.11377, "trades": 1452, "taker_buy_base": 180164.77, "taker_buy_quote": 155201.97582 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.87, "high": 0.884, "low": 0.855, "close": 0.883, "volume": 490764.33, "close_time": 1768319999999, "quote_volume": 425798.88119, "trades": 2195, "taker_buy_base": 235150.29, "taker_buy_quote": 204050.41145 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.883, "high": 0.897, "low": 0.872, "close": 0.891, "volume": 484949.68, "close_time": 1768334399999, "quote_volume": 428313.1097, "trades": 2191, "taker_buy_base": 238522.19, "taker_buy_quote": 210707.42124 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.892, "high": 0.911, "low": 0.88, "close": 0.892, "volume": 613328.51, "close_time": 1768348799999, "quote_volume": 549376.67893, "trades": 2682, "taker_buy_base": 293125.96, "taker_buy_quote": 262568.25846 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.892, "high": 0.9, "low": 0.877, "close": 0.886, "volume": 476529.01, "close_time": 1768363199999, "quote_volume": 423266.3216, "trades": 2215, "taker_buy_base": 218861.43, "taker_buy_quote": 194495.65719 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.885, "high": 0.889, "low": 0.873, "close": 0.881, "volume": 388383.79, "close_time": 1768377599999, "quote_volume": 341706.92322, "trades": 1849, "taker_buy_base": 175726.1, "taker_buy_quote": 154737.91198 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.882, "high": 0.888, "low": 0.876, "close": 0.887, "volume": 374206.55, "close_time": 1768391999999, "quote_volume": 330325.54916, "trades": 1717, "taker_buy_base": 174972.0, "taker_buy_quote": 154477.04903 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.888, "high": 0.909, "low": 0.881, "close": 0.902, "volume": 488084.49, "close_time": 1768406399999, "quote_volume": 435611.65227, "trades": 2437, "taker_buy_base": 265255.03, "taker_buy_quote": 236688.58233 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.902, "high": 0.917, "low": 0.873, "close": 0.896, "volume": 678143.32, "close_time": 1768420799999, "quote_volume": 608070.60137, "trades": 3096, "taker_buy_base": 343922.05, "taker_buy_quote": 308598.43457 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.896, "high": 0.902, "low": 0.881, "close": 0.885, "volume": 269845.25, "close_time": 1768435199999, "quote_volume": 240430.12226, "trades": 1327, "taker_buy_base": 138793.01, "taker_buy_quote": 123670.47553 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.886, "high": 0.886, "low": 0.852, "close": 0.854, "volume": 476900.36, "close_time": 1768449599999, "quote_volume": 412893.39304, "trades": 2055, "taker_buy_base": 210207.23, "taker_buy_quote": 181904.18354 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.853, "high": 0.875, "low": 0.852, "close": 0.87, "volume": 391674.99, "close_time": 1768463999999, "quote_volume": 337561.28165, "trades": 1477, "taker_buy_base": 225096.21, "taker_buy_quote": 194023.27754 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.87, "high": 0.895, "low": 0.863, "close": 0.881, "volume": 666899.15, "close_time": 1768478399999, "quote_volume": 588062.39576, "trades": 2821, "taker_buy_base": 359421.46, "taker_buy_quote": 316839.03949 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.881, "high": 0.894, "low": 0.841, "close": 0.856, "volume": 679915.4, "close_time": 1768492799999, "quote_volume": 590266.89704, "trades": 3107, "taker_buy_base": 350494.73, "taker_buy_quote": 304095.02362 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.855, "high": 0.859, "low": 0.834, "close": 0.85, "volume": 607332.28, "close_time": 1768507199999, "quote_volume": 514389.11651, "trades": 2829, "taker_buy_base": 310098.77, "taker_buy_quote": 262738.87891 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.849, "high": 0.865, "low": 0.844, "close": 0.862, "volume": 210266.0, "close_time": 1768521599999, "quote_volume": 179651.25271, "trades": 1126, "taker_buy_base": 110991.15, "taker_buy_quote": 94823.72714 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.862, "high": 0.87, "low": 0.853, "close": 0.854, "volume": 301808.47, "close_time": 1768535999999, "quote_volume": 259629.77727, "trades": 1748, "taker_buy_base": 131683.88, "taker_buy_quote": 113302.40119 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.854, "high": 0.872, "low": 0.845, "close": 0.863, "volume": 257310.62, "close_time": 1768550399999, "quote_volume": 221129.92213, "trades": 1306, "taker_buy_base": 124432.53, "taker_buy_quote": 106983.3423 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.863, "high": 0.875, "low": 0.859, "close": 0.873, "volume": 270370.15, "close_time": 1768564799999, "quote_volume": 233918.30078, "trades": 1456, "taker_buy_base": 137455.58, "taker_buy_quote": 118949.10622 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.873, "high": 0.881, "low": 0.848, "close": 0.853, "volume": 416558.23, "close_time": 1768579199999, "quote_volume": 361157.86818, "trades": 2114, "taker_buy_base": 202673.78, "taker_buy_quote": 175608.62028 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.852, "high": 0.898, "low": 0.85, "close": 0.871, "volume": 899190.21, "close_time": 1768593599999, "quote_volume": 787067.9953, "trades": 4782, "taker_buy_base": 452188.02, "taker_buy_quote": 396003.04578 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.87, "high": 0.893, "low": 0.869, "close": 0.89, "volume": 279379.78, "close_time": 1768607999999, "quote_volume": 246832.09111, "trades": 1422, "taker_buy_base": 169001.17, "taker_buy_quote": 149220.30635 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.89, "high": 0.89, "low": 0.874, "close": 0.88, "volume": 290136.58, "close_time": 1768622399999, "quote_volume": 255665.37365, "trades": 1327, "taker_buy_base": 147468.8, "taker_buy_quote": 129963.94708 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.88, "high": 0.894, "low": 0.876, "close": 0.89, "volume": 218642.28, "close_time": 1768636799999, "quote_volume": 193316.78125, "trades": 1002, "taker_buy_base": 113781.09, "taker_buy_quote": 100604.81455 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.89, "high": 0.896, "low": 0.879, "close": 0.88, "volume": 271028.59, "close_time": 1768651199999, "quote_volume": 240922.77375, "trades": 1328, "taker_buy_base": 130798.38, "taker_buy_quote": 116302.56943 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.879, "high": 0.888, "low": 0.871, "close": 0.884, "volume": 407296.63, "close_time": 1768665599999, "quote_volume": 358864.61949, "trades": 1870, "taker_buy_base": 232923.66, "taker_buy_quote": 205342.12337 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.883, "high": 0.883, "low": 0.868, "close": 0.874, "volume": 317242.37, "close_time": 1768679999999, "quote_volume": 277347.45559, "trades": 1338, "taker_buy_base": 167848.88, "taker_buy_quote": 146789.30428 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.875, "high": 0.891, "low": 0.873, "close": 0.886, "volume": 367191.96, "close_time": 1768694399999, "quote_volume": 324400.42385, "trades": 1612, "taker_buy_base": 213731.08, "taker_buy_quote": 188892.03025 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.885, "high": 0.888, "low": 0.873, "close": 0.875, "volume": 360982.2, "close_time": 1768708799999, "quote_volume": 317342.308, "trades": 1698, "taker_buy_base": 167203.72, "taker_buy_quote": 146967.06078 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.875, "high": 0.881, "low": 0.867, "close": 0.873, "volume": 331425.25, "close_time": 1768723199999, "quote_volume": 289555.15361, "trades": 1340, "taker_buy_base": 167298.47, "taker_buy_quote": 146202.11869 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.873, "high": 0.889, "low": 0.868, "close": 0.883, "volume": 227485.2, "close_time": 1768737599999, "quote_volume": 199401.81826, "trades": 1106, "taker_buy_base": 122313.9, "taker_buy_quote": 107228.53042 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.883, "high": 0.904, "low": 0.872, "close": 0.891, "volume": 485693.22, "close_time": 1768751999999, "quote_volume": 431617.29543, "trades": 2198, "taker_buy_base": 277068.22, "taker_buy_quote": 246460.62446 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.891, "high": 0.897, "low": 0.884, "close": 0.892, "volume": 285027.61, "close_time": 1768766399999, "quote_volume": 253647.35001, "trades": 1460, "taker_buy_base": 175256.98, "taker_buy_quote": 155990.79007 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.892, "high": 0.906, "low": 0.849, "close": 0.849, "volume": 642880.08, "close_time": 1768780799999, "quote_volume": 572317.10608, "trades": 3026, "taker_buy_base": 269445.52, "taker_buy_quote": 239884.84452 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.848, "high": 0.848, "low": 0.756, "close": 0.802, "volume": 1303603.56, "close_time": 1768795199999, "quote_volume": 1037421.3142, "trades": 9118, "taker_buy_base": 660643.52, "taker_buy_quote": 524746.01601 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.801, "high": 0.805, "low": 0.772, "close": 0.782, "volume": 924813.42, "close_time": 1768809599999, "quote_volume": 725220.1916, "trades": 3911, "taker_buy_base": 478807.27, "taker_buy_quote": 375284.11496 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.782, "high": 0.793, "low": 0.777, "close": 0.785, "volume": 521676.55, "close_time": 1768823999999, "quote_volume": 409419.44252, "trades": 1815, "taker_buy_base": 279830.47, "taker_buy_quote": 219742.33167 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.784, "high": 0.817, "low": 0.777, "close": 0.817, "volume": 663899.31, "close_time": 1768838399999, "quote_volume": 528771.98225, "trades": 2562, "taker_buy_base": 370149.12, "taker_buy_quote": 295107.30796 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.816, "high": 0.827, "low": 0.804, "close": 0.816, "volume": 398427.05, "close_time": 1768852799999, "quote_volume": 325486.89445, "trades": 1430, "taker_buy_base": 174968.39, "taker_buy_quote": 143093.84515 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.817, "high": 0.819, "low": 0.794, "close": 0.8, "volume": 333984.46, "close_time": 1768867199999, "quote_volume": 268675.98998, "trades": 1180, "taker_buy_base": 162671.8, "taker_buy_quote": 130896.38098 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8, "high": 0.818, "low": 0.792, "close": 0.806, "volume": 448210.95, "close_time": 1768881599999, "quote_volume": 361362.89402, "trades": 1629, "taker_buy_base": 234265.36, "taker_buy_quote": 188997.46163 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.805, "high": 0.809, "low": 0.792, "close": 0.793, "volume": 401007.65, "close_time": 1768895999999, "quote_volume": 321096.98691, "trades": 1783, "taker_buy_base": 186253.62, "taker_buy_quote": 149100.01623 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.793, "high": 0.793, "low": 0.772, "close": 0.775, "volume": 604598.58, "close_time": 1768910399999, "quote_volume": 471150.95243, "trades": 2352, "taker_buy_base": 305185.42, "taker_buy_quote": 237778.8936 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.775, "high": 0.784, "low": 0.764, "close": 0.769, "volume": 616328.92, "close_time": 1768924799999, "quote_volume": 476500.82894, "trades": 3065, "taker_buy_base": 312937.28, "taker_buy_quote": 242105.80888 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.771, "high": 0.772, "low": 0.755, "close": 0.758, "volume": 573027.15, "close_time": 1768939199999, "quote_volume": 436766.13141, "trades": 2222, "taker_buy_base": 278044.39, "taker_buy_quote": 212083.19526 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.758, "high": 0.763, "low": 0.746, "close": 0.748, "volume": 406823.7, "close_time": 1768953599999, "quote_volume": 307111.3852, "trades": 1411, "taker_buy_base": 196669.43, "taker_buy_quote": 148506.08717 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.749, "high": 0.774, "low": 0.749, "close": 0.762, "volume": 562532.45, "close_time": 1768967999999, "quote_volume": 429070.24181, "trades": 2180, "taker_buy_base": 271037.33, "taker_buy_quote": 206556.88814 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.763, "high": 0.765, "low": 0.752, "close": 0.761, "volume": 329725.23, "close_time": 1768982399999, "quote_volume": 249951.75285, "trades": 1232, "taker_buy_base": 187618.56, "taker_buy_quote": 142185.71866 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.761, "high": 0.769, "low": 0.745, "close": 0.749, "volume": 399925.05, "close_time": 1768996799999, "quote_volume": 302107.13906, "trades": 1662, "taker_buy_base": 175088.82, "taker_buy_quote": 132230.09507 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.748, "high": 0.762, "low": 0.73, "close": 0.757, "volume": 656092.0, "close_time": 1769011199999, "quote_volume": 487889.63133, "trades": 2787, "taker_buy_base": 292874.03, "taker_buy_quote": 218238.87145 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.756, "high": 0.768, "low": 0.722, "close": 0.767, "volume": 621175.72, "close_time": 1769025599999, "quote_volume": 459267.63869, "trades": 2910, "taker_buy_base": 317136.9, "taker_buy_quote": 234276.58631 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.768, "high": 0.774, "low": 0.753, "close": 0.757, "volume": 321246.59, "close_time": 1769039999999, "quote_volume": 245741.49138, "trades": 1245, "taker_buy_base": 127920.12, "taker_buy_quote": 97706.04952 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.757, "high": 0.782, "low": 0.752, "close": 0.773, "volume": 584712.33, "close_time": 1769054399999, "quote_volume": 450059.89948, "trades": 2679, "taker_buy_base": 319436.91, "taker_buy_quote": 245867.22304 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.773, "high": 0.779, "low": 0.763, "close": 0.765, "volume": 384774.92, "close_time": 1769068799999, "quote_volume": 295955.92083, "trades": 1722, "taker_buy_base": 177525.73, "taker_buy_quote": 136569.63883 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.766, "high": 0.771, "low": 0.755, "close": 0.765, "volume": 494035.73, "close_time": 1769083199999, "quote_volume": 377595.50699, "trades": 2118, "taker_buy_base": 232154.94, "taker_buy_quote": 177483.51456 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.765, "high": 0.899, "low": 0.763, "close": 0.824, "volume": 7690227.69, "close_time": 1769097599999, "quote_volume": 6544635.43978, "trades": 56465, "taker_buy_base": 3958521.53, "taker_buy_quote": 3367642.92097 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.824, "high": 0.847, "low": 0.793, "close": 0.809, "volume": 1763737.66, "close_time": 1769111999999, "quote_volume": 1437462.64992, "trades": 11131, "taker_buy_base": 792776.04, "taker_buy_quote": 646870.02027 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.809, "high": 0.828, "low": 0.796, "close": 0.827, "volume": 598448.65, "close_time": 1769126399999, "quote_volume": 486049.99301, "trades": 3081, "taker_buy_base": 276716.13, "taker_buy_quote": 225064.9853 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.827, "high": 0.931, "low": 0.82, "close": 0.854, "volume": 3980314.35, "close_time": 1769140799999, "quote_volume": 3535935.93178, "trades": 25662, "taker_buy_base": 2043933.0, "taker_buy_quote": 1817917.3776 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.854, "high": 1.014, "low": 0.844, "close": 0.992, "volume": 3179962.37, "close_time": 1769155199999, "quote_volume": 2965765.50343, "trades": 21611, "taker_buy_base": 1577515.11, "taker_buy_quote": 1471135.12953 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.992, "high": 1.065, "low": 0.929, "close": 0.949, "volume": 6122842.43, "close_time": 1769169599999, "quote_volume": 6087025.84402, "trades": 46463, "taker_buy_base": 3013603.99, "taker_buy_quote": 2997374.12556 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.949, "high": 0.993, "low": 0.932, "close": 0.966, "volume": 2445960.11, "close_time": 1769183999999, "quote_volume": 2357873.15599, "trades": 19350, "taker_buy_base": 1194470.26, "taker_buy_quote": 1151915.09282 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.966, "high": 1.052, "low": 0.945, "close": 1.009, "volume": 4703677.46, "close_time": 1769198399999, "quote_volume": 4728354.97297, "trades": 33874, "taker_buy_base": 2302542.5, "taker_buy_quote": 2313938.99797 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.008, "high": 1.05, "low": 0.99, "close": 1.035, "volume": 2429403.13, "close_time": 1769212799999, "quote_volume": 2478780.47407, "trades": 16450, "taker_buy_base": 1282941.76, "taker_buy_quote": 1310141.26449 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.036, "high": 1.241, "low": 1.026, "close": 1.199, "volume": 6377425.81, "close_time": 1769227199999, "quote_volume": 7041814.14208, "trades": 43803, "taker_buy_base": 3570988.3, "taker_buy_quote": 3942543.23665 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.2, "high": 1.2, "low": 1.094, "close": 1.111, "volume": 3294095.39, "close_time": 1769241599999, "quote_volume": 3739197.71035, "trades": 22963, "taker_buy_base": 1700327.3, "taker_buy_quote": 1929480.49549 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.111, "high": 1.182, "low": 1.065, "close": 1.156, "volume": 2834998.69, "close_time": 1769255999999, "quote_volume": 3188209.90648, "trades": 22433, "taker_buy_base": 1422800.57, "taker_buy_quote": 1601497.21399 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.155, "high": 1.205, "low": 1.1, "close": 1.134, "volume": 2901616.0, "close_time": 1769270399999, "quote_volume": 3335887.15071, "trades": 23920, "taker_buy_base": 1469123.37, "taker_buy_quote": 1690652.51557 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.134, "high": 1.135, "low": 1.075, "close": 1.082, "volume": 1145377.49, "close_time": 1769284799999, "quote_volume": 1260465.49063, "trades": 9153, "taker_buy_base": 573622.45, "taker_buy_quote": 631929.04378 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.081, "high": 1.187, "low": 1.077, "close": 1.149, "volume": 1376871.48, "close_time": 1769299199999, "quote_volume": 1554885.27721, "trades": 10956, "taker_buy_base": 743117.94, "taker_buy_quote": 839997.48429 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.149, "high": 1.24, "low": 0.974, "close": 0.98, "volume": 4749411.04, "close_time": 1769313599999, "quote_volume": 5213303.6718, "trades": 45854, "taker_buy_base": 2475387.01, "taker_buy_quote": 2724548.32258 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.979, "high": 1.002, "low": 0.945, "close": 0.961, "volume": 1506594.4, "close_time": 1769327999999, "quote_volume": 1464159.3067, "trades": 9774, "taker_buy_base": 649408.95, "taker_buy_quote": 631584.98658 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.961, "high": 0.97, "low": 0.943, "close": 0.949, "volume": 990059.51, "close_time": 1769342399999, "quote_volume": 947279.2232, "trades": 7748, "taker_buy_base": 438098.87, "taker_buy_quote": 419210.46297 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.948, "high": 0.975, "low": 0.918, "close": 0.933, "volume": 1664706.59, "close_time": 1769356799999, "quote_volume": 1566671.20613, "trades": 9773, "taker_buy_base": 752344.85, "taker_buy_quote": 707710.64904 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.933, "high": 0.934, "low": 0.909, "close": 0.911, "volume": 994336.99, "close_time": 1769371199999, "quote_volume": 917598.94336, "trades": 6964, "taker_buy_base": 529465.44, "taker_buy_quote": 488804.38331 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.912, "high": 0.913, "low": 0.874, "close": 0.891, "volume": 932269.05, "close_time": 1769385599999, "quote_volume": 829468.40599, "trades": 4694, "taker_buy_base": 469266.51, "taker_buy_quote": 417108.8236 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.89, "high": 0.996, "low": 0.859, "close": 0.914, "volume": 3106468.98, "close_time": 1769399999999, "quote_volume": 2840870.04932, "trades": 17954, "taker_buy_base": 1410459.78, "taker_buy_quote": 1289189.51003 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.916, "high": 0.923, "low": 0.881, "close": 0.893, "volume": 1123040.03, "close_time": 1769414399999, "quote_volume": 1010331.09534, "trades": 6879, "taker_buy_base": 588635.46, "taker_buy_quote": 529721.07466 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.892, "high": 0.939, "low": 0.887, "close": 0.917, "volume": 672335.91, "close_time": 1769428799999, "quote_volume": 612929.07637, "trades": 4328, "taker_buy_base": 310474.6, "taker_buy_quote": 282777.9508 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.917, "high": 0.927, "low": 0.894, "close": 0.909, "volume": 478618.19, "close_time": 1769443199999, "quote_volume": 435487.41505, "trades": 3385, "taker_buy_base": 206735.94, "taker_buy_quote": 188202.04863 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.909, "high": 0.935, "low": 0.903, "close": 0.928, "volume": 463456.97, "close_time": 1769457599999, "quote_volume": 425695.94617, "trades": 2872, "taker_buy_base": 234781.34, "taker_buy_quote": 215686.40816 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.927, "high": 0.934, "low": 0.909, "close": 0.913, "volume": 445199.09, "close_time": 1769471999999, "quote_volume": 409289.34461, "trades": 2727, "taker_buy_base": 240281.69, "taker_buy_quote": 220838.94222 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.912, "high": 0.919, "low": 0.886, "close": 0.903, "volume": 615841.0, "close_time": 1769486399999, "quote_volume": 554487.98789, "trades": 3973, "taker_buy_base": 277969.61, "taker_buy_quote": 250335.04817 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.902, "high": 0.916, "low": 0.883, "close": 0.892, "volume": 555252.31, "close_time": 1769500799999, "quote_volume": 498772.36074, "trades": 3315, "taker_buy_base": 248603.64, "taker_buy_quote": 223519.04147 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.892, "high": 0.897, "low": 0.85, "close": 0.857, "volume": 954465.08, "close_time": 1769515199999, "quote_volume": 833169.01656, "trades": 4196, "taker_buy_base": 363938.28, "taker_buy_quote": 318049.72028 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.856, "high": 0.86, "low": 0.83, "close": 0.839, "volume": 702791.49, "close_time": 1769529599999, "quote_volume": 593793.31977, "trades": 4732, "taker_buy_base": 333724.49, "taker_buy_quote": 282047.28875 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.839, "high": 0.858, "low": 0.833, "close": 0.846, "volume": 560750.27, "close_time": 1769543999999, "quote_volume": 474381.37871, "trades": 3178, "taker_buy_base": 302207.58, "taker_buy_quote": 255592.23648 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.844, "high": 0.855, "low": 0.841, "close": 0.846, "volume": 407737.76, "close_time": 1769558399999, "quote_volume": 345508.31843, "trades": 2201, "taker_buy_base": 184073.23, "taker_buy_quote": 156071.07993 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.847, "high": 0.855, "low": 0.827, "close": 0.829, "volume": 576812.98, "close_time": 1769572799999, "quote_volume": 487046.27793, "trades": 5042, "taker_buy_base": 267815.65, "taker_buy_quote": 226340.09557 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.829, "high": 0.841, "low": 0.824, "close": 0.833, "volume": 527708.09, "close_time": 1769587199999, "quote_volume": 438926.51785, "trades": 3756, "taker_buy_base": 235555.06, "taker_buy_quote": 196034.295 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.834, "high": 0.851, "low": 0.822, "close": 0.835, "volume": 605898.22, "close_time": 1769601599999, "quote_volume": 506750.84203, "trades": 4561, "taker_buy_base": 305329.01, "taker_buy_quote": 255657.41705 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.835, "high": 0.885, "low": 0.806, "close": 0.815, "volume": 2049516.75, "close_time": 1769615999999, "quote_volume": 1728769.80121, "trades": 15968, "taker_buy_base": 1020243.07, "taker_buy_quote": 862061.16517 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.815, "high": 0.827, "low": 0.808, "close": 0.821, "volume": 577861.88, "close_time": 1769630399999, "quote_volume": 473376.49695, "trades": 3333, "taker_buy_base": 315164.83, "taker_buy_quote": 258328.16498 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.82, "high": 0.822, "low": 0.802, "close": 0.81, "volume": 660332.75, "close_time": 1769644799999, "quote_volume": 535947.18362, "trades": 3336, "taker_buy_base": 322587.34, "taker_buy_quote": 261537.22111 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.81, "high": 0.81, "low": 0.779, "close": 0.786, "volume": 777520.55, "close_time": 1769659199999, "quote_volume": 618442.00549, "trades": 5064, "taker_buy_base": 282123.62, "taker_buy_quote": 223893.96111 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.785, "high": 0.789, "low": 0.776, "close": 0.779, "volume": 414427.12, "close_time": 1769673599999, "quote_volume": 324111.66135, "trades": 2733, "taker_buy_base": 210326.96, "taker_buy_quote": 164536.39718 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.779, "high": 0.785, "low": 0.759, "close": 0.76, "volume": 668457.42, "close_time": 1769687999999, "quote_volume": 513767.28551, "trades": 6508, "taker_buy_base": 386285.76, "taker_buy_quote": 296509.102 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.76, "high": 0.773, "low": 0.726, "close": 0.737, "volume": 767803.39, "close_time": 1769702399999, "quote_volume": 575455.97325, "trades": 7060, "taker_buy_base": 344264.79, "taker_buy_quote": 258227.46633 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.736, "high": 0.75, "low": 0.72, "close": 0.73, "volume": 1374543.09, "close_time": 1769716799999, "quote_volume": 1011969.78411, "trades": 12447, "taker_buy_base": 650370.78, "taker_buy_quote": 478842.22416 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.73, "high": 0.742, "low": 0.727, "close": 0.731, "volume": 339036.44, "close_time": 1769731199999, "quote_volume": 248723.41069, "trades": 1718, "taker_buy_base": 164876.25, "taker_buy_quote": 120974.68546 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.73, "high": 0.784, "low": 0.727, "close": 0.77, "volume": 1818864.19, "close_time": 1769745599999, "quote_volume": 1381670.40863, "trades": 9850, "taker_buy_base": 947527.71, "taker_buy_quote": 720195.04762 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.77, "high": 0.873, "low": 0.765, "close": 0.834, "volume": 5905634.36, "close_time": 1769759999999, "quote_volume": 4899468.46684, "trades": 34411, "taker_buy_base": 3046402.97, "taker_buy_quote": 2526766.02919 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.834, "high": 0.854, "low": 0.804, "close": 0.829, "volume": 2656723.97, "close_time": 1769774399999, "quote_volume": 2195208.33321, "trades": 13423, "taker_buy_base": 1350455.88, "taker_buy_quote": 1116675.02896 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.83, "high": 0.894, "low": 0.813, "close": 0.824, "volume": 4330448.83, "close_time": 1769788799999, "quote_volume": 3696860.88473, "trades": 21571, "taker_buy_base": 2205663.36, "taker_buy_quote": 1886528.65866 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.824, "high": 0.857, "low": 0.807, "close": 0.828, "volume": 1923956.67, "close_time": 1769803199999, "quote_volume": 1594643.66884, "trades": 8328, "taker_buy_base": 979846.08, "taker_buy_quote": 813015.07525 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.827, "high": 0.861, "low": 0.813, "close": 0.848, "volume": 1947640.47, "close_time": 1769817599999, "quote_volume": 1637136.95715, "trades": 9249, "taker_buy_base": 995201.93, "taker_buy_quote": 836552.55979 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.847, "high": 0.891, "low": 0.779, "close": 0.787, "volume": 2533023.51, "close_time": 1769831999999, "quote_volume": 2132675.73615, "trades": 14421, "taker_buy_base": 1188999.8, "taker_buy_quote": 1003862.34657 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.787, "high": 0.792, "low": 0.764, "close": 0.768, "volume": 632072.78, "close_time": 1769846399999, "quote_volume": 490813.07273, "trades": 3124, "taker_buy_base": 295450.61, "taker_buy_quote": 229397.86126 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.767, "high": 0.77, "low": 0.744, "close": 0.748, "volume": 613712.79, "close_time": 1769860799999, "quote_volume": 462315.68948, "trades": 3389, "taker_buy_base": 291526.15, "taker_buy_quote": 219653.93326 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.748, "high": 0.751, "low": 0.706, "close": 0.726, "volume": 1543078.9, "close_time": 1769875199999, "quote_volume": 1124088.27083, "trades": 7054, "taker_buy_base": 740428.27, "taker_buy_quote": 539757.03377 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.725, "high": 0.753, "low": 0.681, "close": 0.716, "volume": 2068609.6, "close_time": 1769889599999, "quote_volume": 1488489.75212, "trades": 11760, "taker_buy_base": 954110.56, "taker_buy_quote": 686948.59327 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.715, "high": 0.753, "low": 0.7, "close": 0.748, "volume": 843068.23, "close_time": 1769903999999, "quote_volume": 608500.7374, "trades": 3426, "taker_buy_base": 422691.22, "taker_buy_quote": 305726.97347 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.747, "high": 0.747, "low": 0.69, "close": 0.706, "volume": 2091813.12, "close_time": 1769918399999, "quote_volume": 1481914.46066, "trades": 8565, "taker_buy_base": 960966.24, "taker_buy_quote": 679343.08945 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.704, "high": 0.712, "low": 0.69, "close": 0.706, "volume": 1846697.88, "close_time": 1769932799999, "quote_volume": 1294702.04615, "trades": 9014, "taker_buy_base": 1079999.21, "taker_buy_quote": 757427.10828 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.706, "high": 0.707, "low": 0.679, "close": 0.682, "volume": 1096640.85, "close_time": 1769947199999, "quote_volume": 760730.96964, "trades": 4844, "taker_buy_base": 499538.24, "taker_buy_quote": 346796.41008 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.683, "high": 0.693, "low": 0.657, "close": 0.664, "volume": 1371339.59, "close_time": 1769961599999, "quote_volume": 928322.08644, "trades": 6304, "taker_buy_base": 735404.04, "taker_buy_quote": 498307.54353 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.663, "high": 0.67, "low": 0.65, "close": 0.655, "volume": 706813.28, "close_time": 1769975999999, "quote_volume": 465962.44396, "trades": 3363, "taker_buy_base": 353943.05, "taker_buy_quote": 233430.50524 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.655, "high": 0.662, "low": 0.632, "close": 0.646, "volume": 776139.81, "close_time": 1769990399999, "quote_volume": 504688.12695, "trades": 3780, "taker_buy_base": 384132.37, "taker_buy_quote": 249780.76488 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.647, "high": 0.654, "low": 0.616, "close": 0.636, "volume": 1676190.9, "close_time": 1770004799999, "quote_volume": 1071882.70901, "trades": 5605, "taker_buy_base": 879028.7, "taker_buy_quote": 562775.85701 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.637, "high": 0.637, "low": 0.596, "close": 0.617, "volume": 1206013.73, "close_time": 1770019199999, "quote_volume": 740136.81993, "trades": 4563, "taker_buy_base": 618153.13, "taker_buy_quote": 379142.20976 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.617, "high": 0.633, "low": 0.614, "close": 0.627, "volume": 838769.06, "close_time": 1770033599999, "quote_volume": 523649.07181, "trades": 3028, "taker_buy_base": 456093.36, "taker_buy_quote": 284589.80643 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.627, "high": 0.635, "low": 0.614, "close": 0.633, "volume": 817214.88, "close_time": 1770047999999, "quote_volume": 510021.08455, "trades": 3460, "taker_buy_base": 392518.0, "taker_buy_quote": 245196.82074 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.632, "high": 0.649, "low": 0.632, "close": 0.643, "volume": 589014.89, "close_time": 1770062399999, "quote_volume": 377622.42692, "trades": 2060, "taker_buy_base": 315631.64, "taker_buy_quote": 202296.63669 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.642, "high": 0.655, "low": 0.64, "close": 0.651, "volume": 583340.8, "close_time": 1770076799999, "quote_volume": 378377.33615, "trades": 2796, "taker_buy_base": 304179.97, "taker_buy_quote": 197384.77749 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.651, "high": 0.652, "low": 0.615, "close": 0.629, "volume": 1010503.53, "close_time": 1770091199999, "quote_volume": 639675.49491, "trades": 3434, "taker_buy_base": 460684.61, "taker_buy_quote": 291783.35503 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.629, "high": 0.631, "low": 0.616, "close": 0.624, "volume": 619873.16, "close_time": 1770105599999, "quote_volume": 386902.58865, "trades": 1993, "taker_buy_base": 288395.01, "taker_buy_quote": 180110.02426 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.624, "high": 0.625, "low": 0.606, "close": 0.616, "volume": 626309.45, "close_time": 1770119999999, "quote_volume": 385674.24646, "trades": 2069, "taker_buy_base": 314809.95, "taker_buy_quote": 193895.0682 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.616, "high": 0.621, "low": 0.603, "close": 0.616, "volume": 539204.11, "close_time": 1770134399999, "quote_volume": 330791.98865, "trades": 2384, "taker_buy_base": 285275.81, "taker_buy_quote": 175032.00275 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.616, "high": 0.616, "low": 0.579, "close": 0.602, "volume": 1012260.27, "close_time": 1770148799999, "quote_volume": 605183.19879, "trades": 4147, "taker_buy_base": 441820.01, "taker_buy_quote": 264400.36712 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.601, "high": 0.62, "low": 0.594, "close": 0.597, "volume": 677390.9, "close_time": 1770163199999, "quote_volume": 411201.24956, "trades": 2518, "taker_buy_base": 348423.06, "taker_buy_quote": 211618.41387 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.597, "high": 0.627, "low": 0.59, "close": 0.62, "volume": 735859.57, "close_time": 1770177599999, "quote_volume": 448728.52291, "trades": 2664, "taker_buy_base": 414011.37, "taker_buy_quote": 252545.78527 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.619, "high": 0.664, "low": 0.613, "close": 0.652, "volume": 2048733.98, "close_time": 1770191999999, "quote_volume": 1311145.95172, "trades": 8311, "taker_buy_base": 1109232.97, "taker_buy_quote": 710015.65928 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.651, "high": 0.658, "low": 0.606, "close": 0.609, "volume": 1546212.77, "close_time": 1770206399999, "quote_volume": 969774.10557, "trades": 5367, "taker_buy_base": 679586.31, "taker_buy_quote": 426324.26461 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.608, "high": 0.616, "low": 0.59, "close": 0.6, "volume": 1070701.33, "close_time": 1770220799999, "quote_volume": 644994.80414, "trades": 3931, "taker_buy_base": 493584.07, "taker_buy_quote": 297597.63021 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.601, "high": 0.617, "low": 0.591, "close": 0.616, "volume": 849946.85, "close_time": 1770235199999, "quote_volume": 510692.45842, "trades": 3260, "taker_buy_base": 449362.92, "taker_buy_quote": 270125.90001 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.616, "high": 0.632, "low": 0.603, "close": 0.614, "volume": 1001793.96, "close_time": 1770249599999, "quote_volume": 617911.22369, "trades": 2978, "taker_buy_base": 501507.01, "taker_buy_quote": 309910.59414 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.614, "high": 0.616, "low": 0.591, "close": 0.592, "volume": 719539.49, "close_time": 1770263999999, "quote_volume": 435028.06814, "trades": 2749, "taker_buy_base": 317134.41, "taker_buy_quote": 191822.83832 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.592, "high": 0.598, "low": 0.575, "close": 0.581, "volume": 847834.03, "close_time": 1770278399999, "quote_volume": 497640.90104, "trades": 3008, "taker_buy_base": 400575.87, "taker_buy_quote": 235253.88772 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.581, "high": 0.586, "low": 0.55, "close": 0.557, "volume": 1767610.95, "close_time": 1770292799999, "quote_volume": 1002186.7364, "trades": 5928, "taker_buy_base": 850281.01, "taker_buy_quote": 483134.11063 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.558, "high": 0.563, "low": 0.514, "close": 0.525, "volume": 1202991.62, "close_time": 1770307199999, "quote_volume": 653086.28693, "trades": 5882, "taker_buy_base": 578012.41, "taker_buy_quote": 314722.93011 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.525, "high": 0.534, "low": 0.5, "close": 0.503, "volume": 1059231.72, "close_time": 1770321599999, "quote_volume": 547072.72278, "trades": 5000, "taker_buy_base": 529101.92, "taker_buy_quote": 273710.53006 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.503, "high": 0.508, "low": 0.475, "close": 0.492, "volume": 1294567.03, "close_time": 1770335999999, "quote_volume": 636607.75273, "trades": 5733, "taker_buy_base": 741557.27, "taker_buy_quote": 364897.64582 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.493, "high": 0.506, "low": 0.444, "close": 0.486, "volume": 1702948.64, "close_time": 1770350399999, "quote_volume": 820791.03038, "trades": 8699, "taker_buy_base": 804248.16, "taker_buy_quote": 387601.80216 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.486, "high": 0.51, "low": 0.485, "close": 0.504, "volume": 1059441.86, "close_time": 1770364799999, "quote_volume": 526513.19767, "trades": 3938, "taker_buy_base": 508221.35, "taker_buy_quote": 252718.74622 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.504, "high": 0.527, "low": 0.496, "close": 0.525, "volume": 1352916.1, "close_time": 1770379199999, "quote_volume": 691008.90227, "trades": 3847, "taker_buy_base": 620683.09, "taker_buy_quote": 316850.71831 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.525, "high": 0.537, "low": 0.516, "close": 0.534, "volume": 900683.54, "close_time": 1770393599999, "quote_volume": 473293.65713, "trades": 3247, "taker_buy_base": 423143.87, "taker_buy_quote": 222362.84913 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.533, "high": 0.552, "low": 0.526, "close": 0.529, "volume": 867612.87, "close_time": 1770407999999, "quote_volume": 466162.89065, "trades": 2817, "taker_buy_base": 460818.19, "taker_buy_quote": 247768.07405 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.529, "high": 0.535, "low": 0.518, "close": 0.532, "volume": 749622.15, "close_time": 1770422399999, "quote_volume": 394655.31458, "trades": 1978, "taker_buy_base": 362193.02, "taker_buy_quote": 190877.54734 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.532, "high": 0.627, "low": 0.52, "close": 0.544, "volume": 4855581.69, "close_time": 1770436799999, "quote_volume": 2766500.29559, "trades": 17388, "taker_buy_base": 2499131.94, "taker_buy_quote": 1422826.16605 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.544, "high": 0.55, "low": 0.518, "close": 0.521, "volume": 1051358.55, "close_time": 1770451199999, "quote_volume": 562926.84256, "trades": 3247, "taker_buy_base": 473035.61, "taker_buy_quote": 253334.1233 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.521, "high": 0.527, "low": 0.515, "close": 0.522, "volume": 802755.84, "close_time": 1770465599999, "quote_volume": 417223.31513, "trades": 2167, "taker_buy_base": 389345.44, "taker_buy_quote": 202408.35004 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.522, "high": 0.537, "low": 0.518, "close": 0.528, "volume": 900773.78, "close_time": 1770479999999, "quote_volume": 473672.48106, "trades": 2491, "taker_buy_base": 504276.94, "taker_buy_quote": 265200.6249 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.528, "high": 0.536, "low": 0.522, "close": 0.524, "volume": 1218143.42, "close_time": 1770494399999, "quote_volume": 644937.25144, "trades": 3353, "taker_buy_base": 666967.38, "taker_buy_quote": 353165.31 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.524, "high": 0.567, "low": 0.523, "close": 0.557, "volume": 2480731.23, "close_time": 1770508799999, "quote_volume": 1366508.09763, "trades": 8157, "taker_buy_base": 1256414.65, "taker_buy_quote": 691936.82177 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.556, "high": 0.556, "low": 0.535, "close": 0.542, "volume": 1621785.05, "close_time": 1770523199999, "quote_volume": 886372.49764, "trades": 4631, "taker_buy_base": 693011.72, "taker_buy_quote": 378772.42749 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.542, "high": 0.547, "low": 0.533, "close": 0.538, "volume": 944327.99, "close_time": 1770537599999, "quote_volume": 510433.38948, "trades": 3439, "taker_buy_base": 432954.09, "taker_buy_quote": 233986.68991 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.538, "high": 0.556, "low": 0.537, "close": 0.548, "volume": 1284245.37, "close_time": 1770551999999, "quote_volume": 703695.93977, "trades": 3918, "taker_buy_base": 571964.32, "taker_buy_quote": 313565.70349 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.548, "high": 0.552, "low": 0.536, "close": 0.539, "volume": 678272.41, "close_time": 1770566399999, "quote_volume": 368949.03695, "trades": 2698, "taker_buy_base": 309600.07, "taker_buy_quote": 168343.41157 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.54, "high": 0.558, "low": 0.531, "close": 0.553, "volume": 817876.55, "close_time": 1770580799999, "quote_volume": 447568.66348, "trades": 3006, "taker_buy_base": 411212.02, "taker_buy_quote": 225424.13993 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.553, "high": 0.553, "low": 0.536, "close": 0.543, "volume": 487697.77, "close_time": 1770595199999, "quote_volume": 264665.16047, "trades": 1945, "taker_buy_base": 266770.54, "taker_buy_quote": 144908.5449 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.543, "high": 0.562, "low": 0.532, "close": 0.556, "volume": 794429.5, "close_time": 1770609599999, "quote_volume": 436054.24707, "trades": 3732, "taker_buy_base": 392012.56, "taker_buy_quote": 214974.72905 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.557, "high": 0.56, "low": 0.541, "close": 0.542, "volume": 518873.78, "close_time": 1770623999999, "quote_volume": 285220.93504, "trades": 1943, "taker_buy_base": 292177.65, "taker_buy_quote": 160764.70882 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.541, "high": 0.543, "low": 0.519, "close": 0.53, "volume": 1011221.49, "close_time": 1770638399999, "quote_volume": 535213.67127, "trades": 3309, "taker_buy_base": 422686.42, "taker_buy_quote": 224096.65361 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.53, "high": 0.539, "low": 0.525, "close": 0.537, "volume": 544583.67, "close_time": 1770652799999, "quote_volume": 289618.64121, "trades": 1848, "taker_buy_base": 265845.04, "taker_buy_quote": 141481.702 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.537, "high": 0.55, "low": 0.535, "close": 0.546, "volume": 602918.05, "close_time": 1770667199999, "quote_volume": 327540.52632, "trades": 1732, "taker_buy_base": 333159.5, "taker_buy_quote": 181022.6985 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.545, "high": 0.549, "low": 0.536, "close": 0.546, "volume": 416916.79, "close_time": 1770681599999, "quote_volume": 226778.18553, "trades": 1172, "taker_buy_base": 208064.71, "taker_buy_quote": 113200.12997 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.545, "high": 0.547, "low": 0.528, "close": 0.533, "volume": 445652.35, "close_time": 1770695999999, "quote_volume": 240833.11254, "trades": 1328, "taker_buy_base": 214369.88, "taker_buy_quote": 115858.20538 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.533, "high": 0.543, "low": 0.527, "close": 0.529, "volume": 704124.18, "close_time": 1770710399999, "quote_volume": 376108.4561, "trades": 1785, "taker_buy_base": 342933.68, "taker_buy_quote": 183127.95228 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.529, "high": 0.536, "low": 0.525, "close": 0.527, "volume": 562480.28, "close_time": 1770724799999, "quote_volume": 298619.0136, "trades": 1692, "taker_buy_base": 249254.37, "taker_buy_quote": 132376.02501 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.527, "high": 0.539, "low": 0.526, "close": 0.527, "volume": 812175.09, "close_time": 1770739199999, "quote_volume": 431711.41976, "trades": 2531, "taker_buy_base": 387277.04, "taker_buy_quote": 205854.25143 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.528, "high": 0.535, "low": 0.514, "close": 0.52, "volume": 1412710.98, "close_time": 1770753599999, "quote_volume": 742224.52635, "trades": 4411, "taker_buy_base": 684448.79, "taker_buy_quote": 359471.25792 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.52, "high": 0.536, "low": 0.518, "close": 0.533, "volume": 679212.9, "close_time": 1770767999999, "quote_volume": 357692.47587, "trades": 2688, "taker_buy_base": 418230.49, "taker_buy_quote": 220384.3628 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.533, "high": 0.547, "low": 0.528, "close": 0.543, "volume": 574756.79, "close_time": 1770782399999, "quote_volume": 309831.39517, "trades": 1618, "taker_buy_base": 254365.62, "taker_buy_quote": 137097.4246 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.542, "high": 0.544, "low": 0.512, "close": 0.515, "volume": 1035284.84, "close_time": 1770796799999, "quote_volume": 545855.48922, "trades": 3258, "taker_buy_base": 470412.95, "taker_buy_quote": 248308.18056 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.515, "high": 0.523, "low": 0.506, "close": 0.521, "volume": 771672.42, "close_time": 1770811199999, "quote_volume": 396430.54504, "trades": 2256, "taker_buy_base": 367336.79, "taker_buy_quote": 188777.83656 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.52, "high": 0.537, "low": 0.512, "close": 0.524, "volume": 721548.33, "close_time": 1770825599999, "quote_volume": 378222.39037, "trades": 2510, "taker_buy_base": 338314.14, "taker_buy_quote": 177309.69088 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.524, "high": 0.542, "low": 0.521, "close": 0.531, "volume": 765836.69, "close_time": 1770839999999, "quote_volume": 407779.84878, "trades": 2077, "taker_buy_base": 364055.45, "taker_buy_quote": 193997.46532 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.531, "high": 0.57, "low": 0.529, "close": 0.565, "volume": 1535168.08, "close_time": 1770854399999, "quote_volume": 848517.49518, "trades": 4500, "taker_buy_base": 724980.23, "taker_buy_quote": 399658.93485 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.565, "high": 0.662, "low": 0.549, "close": 0.627, "volume": 7589105.22, "close_time": 1770868799999, "quote_volume": 4574487.98442, "trades": 32367, "taker_buy_base": 3863796.93, "taker_buy_quote": 2333006.51666 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.628, "high": 0.85, "low": 0.619, "close": 0.74, "volume": 12758664.64, "close_time": 1770883199999, "quote_volume": 9534258.19205, "trades": 72199, "taker_buy_base": 6440672.76, "taker_buy_quote": 4799607.88718 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.742, "high": 0.742, "low": 0.655, "close": 0.659, "volume": 5396619.15, "close_time": 1770897599999, "quote_volume": 3714903.42309, "trades": 32477, "taker_buy_base": 2605795.12, "taker_buy_quote": 1795004.88195 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.659, "high": 0.673, "low": 0.625, "close": 0.657, "volume": 3787588.31, "close_time": 1770911999999, "quote_volume": 2463668.37254, "trades": 19300, "taker_buy_base": 1841304.29, "taker_buy_quote": 1198339.59482 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.656, "high": 0.662, "low": 0.638, "close": 0.642, "volume": 1505098.66, "close_time": 1770926399999, "quote_volume": 974305.00211, "trades": 5689, "taker_buy_base": 677289.77, "taker_buy_quote": 438394.40147 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.643, "high": 0.698, "low": 0.632, "close": 0.656, "volume": 3108031.53, "close_time": 1770940799999, "quote_volume": 2043398.09071, "trades": 11132, "taker_buy_base": 1492960.35, "taker_buy_quote": 981616.38055 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.656, "high": 0.662, "low": 0.594, "close": 0.597, "volume": 2055790.68, "close_time": 1770955199999, "quote_volume": 1259221.15319, "trades": 7367, "taker_buy_base": 869046.04, "taker_buy_quote": 532420.96512 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.598, "high": 0.599, "low": 0.588, "close": 0.597, "volume": 1278058.57, "close_time": 1770969599999, "quote_volume": 758513.48285, "trades": 4428, "taker_buy_base": 588068.37, "taker_buy_quote": 349219.45642 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.597, "high": 0.606, "low": 0.592, "close": 0.603, "volume": 1110348.15, "close_time": 1770983999999, "quote_volume": 666764.71507, "trades": 3207, "taker_buy_base": 463906.59, "taker_buy_quote": 278788.90469 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.603, "high": 0.628, "low": 0.597, "close": 0.619, "volume": 1035014.43, "close_time": 1770998399999, "quote_volume": 635768.27498, "trades": 3686, "taker_buy_base": 441488.73, "taker_buy_quote": 270511.81041 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.62, "high": 0.649, "low": 0.619, "close": 0.632, "volume": 1453478.2, "close_time": 1771012799999, "quote_volume": 923775.74816, "trades": 5572, "taker_buy_base": 696846.05, "taker_buy_quote": 443276.05448 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.632, "high": 0.645, "low": 0.621, "close": 0.628, "volume": 878612.74, "close_time": 1771027199999, "quote_volume": 554284.40133, "trades": 3035, "taker_buy_base": 422343.91, "taker_buy_quote": 266594.6998 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.627, "high": 0.636, "low": 0.616, "close": 0.623, "volume": 1083695.05, "close_time": 1771041599999, "quote_volume": 673260.23287, "trades": 3542, "taker_buy_base": 552969.88, "taker_buy_quote": 343542.89904 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.622, "high": 0.642, "low": 0.609, "close": 0.613, "volume": 860835.91, "close_time": 1771055999999, "quote_volume": 538650.36532, "trades": 2914, "taker_buy_base": 413532.03, "taker_buy_quote": 258618.19899 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.613, "high": 0.634, "low": 0.613, "close": 0.631, "volume": 670315.45, "close_time": 1771070399999, "quote_volume": 418506.23688, "trades": 2190, "taker_buy_base": 318442.74, "taker_buy_quote": 199038.06975 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.631, "high": 0.638, "low": 0.622, "close": 0.627, "volume": 593059.69, "close_time": 1771084799999, "quote_volume": 371976.74431, "trades": 1994, "taker_buy_base": 295577.55, "taker_buy_quote": 185441.60926 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.627, "high": 0.633, "low": 0.623, "close": 0.629, "volume": 414707.63, "close_time": 1771099199999, "quote_volume": 260656.17978, "trades": 1295, "taker_buy_base": 196018.6, "taker_buy_quote": 123179.61886 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.63, "high": 0.637, "low": 0.627, "close": 0.633, "volume": 606558.16, "close_time": 1771113599999, "quote_volume": 383105.80917, "trades": 1569, "taker_buy_base": 295168.2, "taker_buy_quote": 186432.62209 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.633, "high": 0.642, "low": 0.62, "close": 0.635, "volume": 621881.49, "close_time": 1771127999999, "quote_volume": 390873.67935, "trades": 2229, "taker_buy_base": 332259.05, "taker_buy_quote": 208919.25066 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.635, "high": 0.728, "low": 0.632, "close": 0.695, "volume": 3470659.05, "close_time": 1771142399999, "quote_volume": 2372858.68454, "trades": 16162, "taker_buy_base": 1888130.55, "taker_buy_quote": 1290151.34722 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.695, "high": 0.729, "low": 0.668, "close": 0.675, "volume": 2770440.63, "close_time": 1771156799999, "quote_volume": 1924448.96322, "trades": 12186, "taker_buy_base": 1295702.41, "taker_buy_quote": 902036.41531 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.676, "high": 0.683, "low": 0.654, "close": 0.661, "volume": 1751625.61, "close_time": 1771171199999, "quote_volume": 1167619.0993, "trades": 6288, "taker_buy_base": 887257.56, "taker_buy_quote": 591745.87618 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.661, "high": 0.661, "low": 0.633, "close": 0.639, "volume": 1106098.7, "close_time": 1771185599999, "quote_volume": 715613.32943, "trades": 4043, "taker_buy_base": 444059.48, "taker_buy_quote": 287178.97192 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.639, "high": 0.663, "low": 0.635, "close": 0.659, "volume": 951342.39, "close_time": 1771199999999, "quote_volume": 619798.17846, "trades": 2690, "taker_buy_base": 476075.74, "taker_buy_quote": 310660.57974 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.659, "high": 0.685, "low": 0.638, "close": 0.648, "volume": 2334606.68, "close_time": 1771214399999, "quote_volume": 1536875.65045, "trades": 9120, "taker_buy_base": 1196225.95, "taker_buy_quote": 788785.74059 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.649, "high": 0.654, "low": 0.625, "close": 0.626, "volume": 971305.28, "close_time": 1771228799999, "quote_volume": 617997.94845, "trades": 3039, "taker_buy_base": 437645.42, "taker_buy_quote": 278505.1271 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.626, "high": 0.644, "low": 0.626, "close": 0.637, "volume": 842097.66, "close_time": 1771243199999, "quote_volume": 534851.5971, "trades": 2955, "taker_buy_base": 337978.83, "taker_buy_quote": 214750.55874 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.636, "high": 0.645, "low": 0.629, "close": 0.632, "volume": 887999.79, "close_time": 1771257599999, "quote_volume": 564776.69218, "trades": 2871, "taker_buy_base": 457512.84, "taker_buy_quote": 290861.48166 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.631, "high": 0.656, "low": 0.631, "close": 0.646, "volume": 608032.16, "close_time": 1771271999999, "quote_volume": 391116.40379, "trades": 2297, "taker_buy_base": 298467.03, "taker_buy_quote": 191903.30938 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.646, "high": 0.653, "low": 0.645, "close": 0.651, "volume": 374884.89, "close_time": 1771286399999, "quote_volume": 243329.50036, "trades": 1357, "taker_buy_base": 185938.12, "taker_buy_quote": 120719.05707 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.65, "high": 0.653, "low": 0.636, "close": 0.637, "volume": 483109.68, "close_time": 1771300799999, "quote_volume": 309611.13813, "trades": 1566, "taker_buy_base": 188259.21, "taker_buy_quote": 120614.62168 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.637, "high": 0.651, "low": 0.636, "close": 0.646, "volume": 435460.75, "close_time": 1771315199999, "quote_volume": 280375.92636, "trades": 1665, "taker_buy_base": 221140.2, "taker_buy_quote": 142327.10117 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.645, "high": 0.702, "low": 0.642, "close": 0.688, "volume": 2371763.71, "close_time": 1771329599999, "quote_volume": 1597298.43291, "trades": 8924, "taker_buy_base": 1296021.34, "taker_buy_quote": 872792.36029 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.687, "high": 0.709, "low": 0.655, "close": 0.678, "volume": 1869316.92, "close_time": 1771343999999, "quote_volume": 1255041.68648, "trades": 7370, "taker_buy_base": 869892.23, "taker_buy_quote": 584242.73766 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.678, "high": 0.693, "low": 0.67, "close": 0.678, "volume": 1378834.82, "close_time": 1771358399999, "quote_volume": 939408.38199, "trades": 5505, "taker_buy_base": 718959.28, "taker_buy_quote": 489947.71563 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.677, "high": 0.687, "low": 0.669, "close": 0.682, "volume": 514787.11, "close_time": 1771372799999, "quote_volume": 348612.44987, "trades": 2043, "taker_buy_base": 261348.02, "taker_buy_quote": 177147.8611 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.682, "high": 0.684, "low": 0.651, "close": 0.658, "volume": 673990.34, "close_time": 1771387199999, "quote_volume": 445823.64323, "trades": 2772, "taker_buy_base": 290095.01, "taker_buy_quote": 191859.83719 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.658, "high": 0.663, "low": 0.652, "close": 0.657, "volume": 444126.62, "close_time": 1771401599999, "quote_volume": 291871.74014, "trades": 1502, "taker_buy_base": 231426.71, "taker_buy_quote": 152119.60662 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.657, "high": 0.669, "low": 0.654, "close": 0.658, "volume": 364458.92, "close_time": 1771415999999, "quote_volume": 240812.12801, "trades": 1365, "taker_buy_base": 166912.67, "taker_buy_quote": 110332.30806 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.658, "high": 0.66, "low": 0.645, "close": 0.653, "volume": 518456.76, "close_time": 1771430399999, "quote_volume": 338451.06969, "trades": 2057, "taker_buy_base": 251348.05, "taker_buy_quote": 164123.82609 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.652, "high": 0.653, "low": 0.625, "close": 0.627, "volume": 456063.56, "close_time": 1771444799999, "quote_volume": 291249.35373, "trades": 1654, "taker_buy_base": 215764.16, "taker_buy_quote": 137851.09747 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.627, "high": 0.632, "low": 0.622, "close": 0.631, "volume": 359402.5, "close_time": 1771459199999, "quote_volume": 225414.22467, "trades": 1266, "taker_buy_base": 220483.38, "taker_buy_quote": 138343.89021 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.631, "high": 0.632, "low": 0.607, "close": 0.619, "volume": 508879.42, "close_time": 1771473599999, "quote_volume": 314311.84604, "trades": 2021, "taker_buy_base": 274704.78, "taker_buy_quote": 169797.96167 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.619, "high": 0.624, "low": 0.617, "close": 0.619, "volume": 329227.67, "close_time": 1771487999999, "quote_volume": 204241.64399, "trades": 1039, "taker_buy_base": 152689.48, "taker_buy_quote": 94689.39045 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.619, "high": 0.619, "low": 0.609, "close": 0.611, "volume": 477321.76, "close_time": 1771502399999, "quote_volume": 292257.38216, "trades": 1537, "taker_buy_base": 254119.24, "taker_buy_quote": 155581.1735 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.611, "high": 0.614, "low": 0.591, "close": 0.595, "volume": 956044.15, "close_time": 1771516799999, "quote_volume": 572502.31568, "trades": 3077, "taker_buy_base": 442215.96, "taker_buy_quote": 264742.25691 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.595, "high": 0.604, "low": 0.59, "close": 0.598, "volume": 429673.19, "close_time": 1771531199999, "quote_volume": 256601.31716, "trades": 1357, "taker_buy_base": 224937.54, "taker_buy_quote": 134369.09178 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.599, "high": 0.619, "low": 0.597, "close": 0.615, "volume": 464306.3, "close_time": 1771545599999, "quote_volume": 281971.10763, "trades": 1379, "taker_buy_base": 254552.0, "taker_buy_quote": 154634.56425 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.615, "high": 0.664, "low": 0.614, "close": 0.651, "volume": 3473125.34, "close_time": 1771559999999, "quote_volume": 2234319.85587, "trades": 14061, "taker_buy_base": 1876592.95, "taker_buy_quote": 1206810.51452 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.65, "high": 0.708, "low": 0.644, "close": 0.65, "volume": 2844755.19, "close_time": 1771574399999, "quote_volume": 1922047.34349, "trades": 12930, "taker_buy_base": 1632803.38, "taker_buy_quote": 1103768.83157 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.651, "high": 0.666, "low": 0.647, "close": 0.652, "volume": 847928.17, "close_time": 1771588799999, "quote_volume": 554686.21012, "trades": 3325, "taker_buy_base": 394326.43, "taker_buy_quote": 258039.07856 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.652, "high": 0.672, "low": 0.642, "close": 0.655, "volume": 985978.15, "close_time": 1771603199999, "quote_volume": 646178.16383, "trades": 3918, "taker_buy_base": 498978.41, "taker_buy_quote": 327433.69923 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.655, "high": 0.666, "low": 0.647, "close": 0.655, "volume": 847310.41, "close_time": 1771617599999, "quote_volume": 556721.4535, "trades": 3145, "taker_buy_base": 433402.99, "taker_buy_quote": 284787.86622 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.654, "high": 0.672, "low": 0.651, "close": 0.656, "volume": 932300.72, "close_time": 1771631999999, "quote_volume": 614837.18485, "trades": 3027, "taker_buy_base": 537734.74, "taker_buy_quote": 354749.73425 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.655, "high": 0.754, "low": 0.65, "close": 0.737, "volume": 3950565.33, "close_time": 1771646399999, "quote_volume": 2772684.2507, "trades": 18099, "taker_buy_base": 2040856.38, "taker_buy_quote": 1430709.42436 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.736, "high": 0.736, "low": 0.691, "close": 0.708, "volume": 1684832.53, "close_time": 1771660799999, "quote_volume": 1196297.81169, "trades": 6892, "taker_buy_base": 718967.71, "taker_buy_quote": 510345.88145 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.708, "high": 0.712, "low": 0.68, "close": 0.687, "volume": 1641529.27, "close_time": 1771675199999, "quote_volume": 1142321.29598, "trades": 5981, "taker_buy_base": 762146.85, "taker_buy_quote": 528839.80279 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.687, "high": 0.689, "low": 0.673, "close": 0.68, "volume": 750588.89, "close_time": 1771689599999, "quote_volume": 510685.48555, "trades": 2918, "taker_buy_base": 371240.17, "taker_buy_quote": 252729.83074 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.679, "high": 0.691, "low": 0.676, "close": 0.685, "volume": 462701.25, "close_time": 1771703999999, "quote_volume": 316782.8221, "trades": 2031, "taker_buy_base": 252612.87, "taker_buy_quote": 172932.43534 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.685, "high": 0.698, "low": 0.683, "close": 0.688, "volume": 1039508.76, "close_time": 1771718399999, "quote_volume": 718417.00987, "trades": 4475, "taker_buy_base": 623592.53, "taker_buy_quote": 431068.33815 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.687, "high": 0.687, "low": 0.658, "close": 0.661, "volume": 765660.07, "close_time": 1771732799999, "quote_volume": 510695.09032, "trades": 3048, "taker_buy_base": 389272.61, "taker_buy_quote": 259694.16908 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.661, "high": 0.663, "low": 0.651, "close": 0.655, "volume": 379245.52, "close_time": 1771747199999, "quote_volume": 248867.67365, "trades": 1546, "taker_buy_base": 180385.19, "taker_buy_quote": 118375.40121 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.655, "high": 0.656, "low": 0.64, "close": 0.644, "volume": 482490.13, "close_time": 1771761599999, "quote_volume": 311578.21424, "trades": 1645, "taker_buy_base": 216510.14, "taker_buy_quote": 139812.96896 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.644, "high": 0.645, "low": 0.626, "close": 0.635, "volume": 809644.91, "close_time": 1771775999999, "quote_volume": 513769.21204, "trades": 2495, "taker_buy_base": 451766.55, "taker_buy_quote": 286575.4906 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.635, "high": 0.638, "low": 0.629, "close": 0.635, "volume": 332332.84, "close_time": 1771790399999, "quote_volume": 210543.23321, "trades": 1096, "taker_buy_base": 160851.21, "taker_buy_quote": 101979.13014 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.634, "high": 0.646, "low": 0.634, "close": 0.644, "volume": 347924.12, "close_time": 1771804799999, "quote_volume": 222731.92992, "trades": 1821, "taker_buy_base": 208259.08, "taker_buy_quote": 133343.89508 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.644, "high": 0.654, "low": 0.602, "close": 0.612, "volume": 1104529.67, "close_time": 1771819199999, "quote_volume": 688580.79041, "trades": 4447, "taker_buy_base": 542023.0, "taker_buy_quote": 338923.22737 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.613, "high": 0.644, "low": 0.607, "close": 0.642, "volume": 539525.73, "close_time": 1771833599999, "quote_volume": 336317.52238, "trades": 1642, "taker_buy_base": 293281.02, "taker_buy_quote": 183199.68352 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.642, "high": 0.672, "low": 0.639, "close": 0.653, "volume": 1235769.38, "close_time": 1771847999999, "quote_volume": 812339.54973, "trades": 4440, "taker_buy_base": 627737.96, "taker_buy_quote": 412921.54753 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.653, "high": 0.654, "low": 0.631, "close": 0.636, "volume": 667740.08, "close_time": 1771862399999, "quote_volume": 429086.0439, "trades": 2319, "taker_buy_base": 310265.79, "taker_buy_quote": 199285.52906 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.637, "high": 0.641, "low": 0.617, "close": 0.618, "volume": 531100.6, "close_time": 1771876799999, "quote_volume": 333897.71899, "trades": 1784, "taker_buy_base": 245065.81, "taker_buy_quote": 154183.94861 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.618, "high": 0.631, "low": 0.611, "close": 0.626, "volume": 445104.97, "close_time": 1771891199999, "quote_volume": 276159.44111, "trades": 1439, "taker_buy_base": 217314.1, "taker_buy_quote": 134894.74111 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.626, "high": 0.632, "low": 0.611, "close": 0.614, "volume": 720336.8, "close_time": 1771905599999, "quote_volume": 448885.71468, "trades": 2631, "taker_buy_base": 351126.92, "taker_buy_quote": 219142.97634 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.614, "high": 0.627, "low": 0.611, "close": 0.623, "volume": 733218.63, "close_time": 1771919999999, "quote_volume": 453555.04991, "trades": 2279, "taker_buy_base": 376485.12, "taker_buy_quote": 232864.26722 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.624, "high": 0.626, "low": 0.615, "close": 0.617, "volume": 428860.37, "close_time": 1771934399999, "quote_volume": 266130.26711, "trades": 1777, "taker_buy_base": 211140.58, "taker_buy_quote": 131034.26291 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.617, "high": 0.644, "low": 0.613, "close": 0.639, "volume": 696440.04, "close_time": 1771948799999, "quote_volume": 435733.87449, "trades": 3099, "taker_buy_base": 363379.32, "taker_buy_quote": 227389.08115 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.639, "high": 0.646, "low": 0.631, "close": 0.637, "volume": 690556.56, "close_time": 1771963199999, "quote_volume": 440523.85723, "trades": 2512, "taker_buy_base": 350603.34, "taker_buy_quote": 223708.12624 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.638, "high": 0.653, "low": 0.627, "close": 0.648, "volume": 606604.44, "close_time": 1771977599999, "quote_volume": 388259.33238, "trades": 2121, "taker_buy_base": 276622.9, "taker_buy_quote": 177017.55603 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.646, "high": 0.669, "low": 0.643, "close": 0.652, "volume": 817273.56, "close_time": 1771991999999, "quote_volume": 537100.32445, "trades": 3131, "taker_buy_base": 405385.85, "taker_buy_quote": 266750.80768 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.651, "high": 0.658, "low": 0.644, "close": 0.652, "volume": 595954.26, "close_time": 1772006399999, "quote_volume": 387409.04299, "trades": 2622, "taker_buy_base": 309832.64, "taker_buy_quote": 201460.13523 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.651, "high": 0.661, "low": 0.646, "close": 0.66, "volume": 557810.9, "close_time": 1772020799999, "quote_volume": 364446.35293, "trades": 1978, "taker_buy_base": 267733.95, "taker_buy_quote": 174871.3631 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.66, "high": 0.662, "low": 0.647, "close": 0.657, "volume": 1168746.65, "close_time": 1772035199999, "quote_volume": 766215.68886, "trades": 6055, "taker_buy_base": 691682.06, "taker_buy_quote": 453495.23944 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.657, "high": 0.674, "low": 0.655, "close": 0.663, "volume": 1027106.59, "close_time": 1772049599999, "quote_volume": 680718.03963, "trades": 4791, "taker_buy_base": 541106.65, "taker_buy_quote": 358675.66006 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.663, "high": 0.678, "low": 0.65, "close": 0.662, "volume": 1060722.07, "close_time": 1772063999999, "quote_volume": 703593.00645, "trades": 5706, "taker_buy_base": 514032.09, "taker_buy_quote": 341076.19229 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.662, "high": 0.671, "low": 0.653, "close": 0.656, "volume": 825131.78, "close_time": 1772078399999, "quote_volume": 546127.44508, "trades": 2904, "taker_buy_base": 418679.01, "taker_buy_quote": 277086.26274 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.656, "high": 0.659, "low": 0.643, "close": 0.649, "volume": 648693.55, "close_time": 1772092799999, "quote_volume": 420930.01816, "trades": 2112, "taker_buy_base": 302560.09, "taker_buy_quote": 196236.80485 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.649, "high": 0.661, "low": 0.648, "close": 0.655, "volume": 531401.93, "close_time": 1772107199999, "quote_volume": 347882.80714, "trades": 2021, "taker_buy_base": 283422.14, "taker_buy_quote": 185483.34414 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.655, "high": 0.664, "low": 0.647, "close": 0.654, "volume": 612711.74, "close_time": 1772121599999, "quote_volume": 401316.18386, "trades": 2750, "taker_buy_base": 270681.8, "taker_buy_quote": 177549.80404 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.655, "high": 0.664, "low": 0.631, "close": 0.656, "volume": 901555.24, "close_time": 1772135999999, "quote_volume": 584122.30721, "trades": 4718, "taker_buy_base": 479042.16, "taker_buy_quote": 311116.16845 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.655, "high": 0.662, "low": 0.651, "close": 0.653, "volume": 427566.32, "close_time": 1772150399999, "quote_volume": 280050.04089, "trades": 2097, "taker_buy_base": 212418.48, "taker_buy_quote": 139200.17399 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.653, "high": 0.681, "low": 0.648, "close": 0.676, "volume": 1085655.9, "close_time": 1772164799999, "quote_volume": 719893.32506, "trades": 4789, "taker_buy_base": 609343.56, "taker_buy_quote": 403912.98755 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.676, "high": 0.69, "low": 0.66, "close": 0.665, "volume": 949280.31, "close_time": 1772179199999, "quote_volume": 640740.55889, "trades": 3495, "taker_buy_base": 438116.25, "taker_buy_quote": 296296.98277 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.665, "high": 0.668, "low": 0.643, "close": 0.646, "volume": 639368.02, "close_time": 1772193599999, "quote_volume": 420221.01666, "trades": 2526, "taker_buy_base": 290642.45, "taker_buy_quote": 191163.54629 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.645, "high": 0.646, "low": 0.634, "close": 0.637, "volume": 736074.17, "close_time": 1772207999999, "quote_volume": 471576.58097, "trades": 3270, "taker_buy_base": 332702.41, "taker_buy_quote": 213177.12774 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.637, "high": 0.641, "low": 0.623, "close": 0.626, "volume": 614138.81, "close_time": 1772222399999, "quote_volume": 387641.09056, "trades": 2037, "taker_buy_base": 323819.77, "taker_buy_quote": 204728.70486 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.625, "high": 0.643, "low": 0.622, "close": 0.636, "volume": 484341.16, "close_time": 1772236799999, "quote_volume": 305549.88441, "trades": 1469, "taker_buy_base": 306512.38, "taker_buy_quote": 193450.81201 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.635, "high": 0.636, "low": 0.623, "close": 0.628, "volume": 391877.27, "close_time": 1772251199999, "quote_volume": 246503.81381, "trades": 1545, "taker_buy_base": 198784.39, "taker_buy_quote": 125090.63267 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.628, "high": 0.671, "low": 0.604, "close": 0.611, "volume": 2684501.05, "close_time": 1772265599999, "quote_volume": 1710613.23616, "trades": 10449, "taker_buy_base": 1518399.72, "taker_buy_quote": 967940.04366 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.611, "high": 0.611, "low": 0.586, "close": 0.593, "volume": 1044164.71, "close_time": 1772279999999, "quote_volume": 623308.97568, "trades": 3629, "taker_buy_base": 456636.11, "taker_buy_quote": 272956.37334 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.594, "high": 0.622, "low": 0.591, "close": 0.615, "volume": 607767.47, "close_time": 1772294399999, "quote_volume": 369868.05851, "trades": 2202, "taker_buy_base": 371774.81, "taker_buy_quote": 226541.9604 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.615, "high": 0.639, "low": 0.612, "close": 0.635, "volume": 648601.66, "close_time": 1772308799999, "quote_volume": 406993.24793, "trades": 1665, "taker_buy_base": 325881.53, "taker_buy_quote": 204404.49887 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.635, "high": 0.657, "low": 0.632, "close": 0.656, "volume": 771999.07, "close_time": 1772323199999, "quote_volume": 499784.16599, "trades": 3387, "taker_buy_base": 365255.8, "taker_buy_quote": 236714.07928 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.656, "high": 0.668, "low": 0.64, "close": 0.653, "volume": 1083229.16, "close_time": 1772337599999, "quote_volume": 706988.24869, "trades": 5052, "taker_buy_base": 496910.61, "taker_buy_quote": 324384.32657 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.653, "high": 0.653, "low": 0.642, "close": 0.651, "volume": 403301.88, "close_time": 1772351999999, "quote_volume": 261044.51344, "trades": 1489, "taker_buy_base": 199613.89, "taker_buy_quote": 129135.08521 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.652, "high": 0.658, "low": 0.643, "close": 0.646, "volume": 347827.71, "close_time": 1772366399999, "quote_volume": 225682.7417, "trades": 2179, "taker_buy_base": 184843.85, "taker_buy_quote": 119956.54866 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.646, "high": 0.65, "low": 0.631, "close": 0.635, "volume": 845078.18, "close_time": 1772380799999, "quote_volume": 542980.2844, "trades": 6455, "taker_buy_base": 515541.87, "taker_buy_quote": 331428.8663 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.636, "high": 0.64, "low": 0.622, "close": 0.622, "volume": 519357.97, "close_time": 1772395199999, "quote_volume": 326338.19202, "trades": 2109, "taker_buy_base": 261596.46, "taker_buy_quote": 164477.14099 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.623, "high": 0.628, "low": 0.612, "close": 0.622, "volume": 481017.44, "close_time": 1772409599999, "quote_volume": 297720.54431, "trades": 1424, "taker_buy_base": 277737.62, "taker_buy_quote": 171862.8287 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.622, "high": 0.627, "low": 0.615, "close": 0.621, "volume": 446837.7, "close_time": 1772423999999, "quote_volume": 276941.73757, "trades": 1351, "taker_buy_base": 204688.12, "taker_buy_quote": 127015.50801 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.62, "high": 0.624, "low": 0.609, "close": 0.616, "volume": 538847.53, "close_time": 1772438399999, "quote_volume": 331842.58428, "trades": 1754, "taker_buy_base": 298673.91, "taker_buy_quote": 183820.27088 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.615, "high": 0.617, "low": 0.607, "close": 0.613, "volume": 486385.69, "close_time": 1772452799999, "quote_volume": 297785.9947, "trades": 1482, "taker_buy_base": 243688.09, "taker_buy_quote": 149146.19864 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.613, "high": 0.634, "low": 0.606, "close": 0.628, "volume": 1119429.33, "close_time": 1772467199999, "quote_volume": 694650.65855, "trades": 2800, "taker_buy_base": 553287.08, "taker_buy_quote": 343391.46094 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.629, "high": 0.638, "low": 0.626, "close": 0.633, "volume": 873815.81, "close_time": 1772481599999, "quote_volume": 551171.0226, "trades": 1851, "taker_buy_base": 412064.66, "taker_buy_quote": 260072.25988 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.634, "high": 0.636, "low": 0.618, "close": 0.623, "volume": 537761.45, "close_time": 1772495999999, "quote_volume": 338000.18448, "trades": 1205, "taker_buy_base": 258207.45, "taker_buy_quote": 162276.41112 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.623, "high": 0.628, "low": 0.617, "close": 0.628, "volume": 552356.24, "close_time": 1772510399999, "quote_volume": 343378.61535, "trades": 1207, "taker_buy_base": 293555.74, "taker_buy_quote": 182502.16234 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.627, "high": 0.634, "low": 0.622, "close": 0.631, "volume": 395176.86, "close_time": 1772524799999, "quote_volume": 248306.90067, "trades": 1943, "taker_buy_base": 205762.46, "taker_buy_quote": 129253.76859 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.631, "high": 0.633, "low": 0.608, "close": 0.613, "volume": 560899.98, "close_time": 1772539199999, "quote_volume": 346537.62055, "trades": 1858, "taker_buy_base": 253253.79, "taker_buy_quote": 156657.86026 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.614, "high": 0.624, "low": 0.604, "close": 0.616, "volume": 418042.58, "close_time": 1772553599999, "quote_volume": 256931.36942, "trades": 1323, "taker_buy_base": 209178.8, "taker_buy_quote": 128654.45513 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.617, "high": 0.628, "low": 0.613, "close": 0.616, "volume": 479061.57, "close_time": 1772567999999, "quote_volume": 297429.99157, "trades": 1693, "taker_buy_base": 271917.75, "taker_buy_quote": 168934.42143 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.616, "high": 0.621, "low": 0.608, "close": 0.615, "volume": 289376.25, "close_time": 1772582399999, "quote_volume": 178144.5524, "trades": 787, "taker_buy_base": 149309.0, "taker_buy_quote": 91948.14932 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.615, "high": 0.616, "low": 0.599, "close": 0.602, "volume": 892821.53, "close_time": 1772596799999, "quote_volume": 543654.60546, "trades": 4405, "taker_buy_base": 481627.59, "taker_buy_quote": 293363.31795 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.602, "high": 0.614, "low": 0.6, "close": 0.613, "volume": 359672.48, "close_time": 1772611199999, "quote_volume": 218459.31866, "trades": 1259, "taker_buy_base": 173030.74, "taker_buy_quote": 105091.59784 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.613, "high": 0.626, "low": 0.609, "close": 0.622, "volume": 645677.34, "close_time": 1772625599999, "quote_volume": 399863.57725, "trades": 2190, "taker_buy_base": 280019.42, "taker_buy_quote": 173476.55368 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.621, "high": 0.637, "low": 0.614, "close": 0.636, "volume": 549334.46, "close_time": 1772639999999, "quote_volume": 341999.75819, "trades": 1905, "taker_buy_base": 268439.47, "taker_buy_quote": 166971.64956 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.636, "high": 0.639, "low": 0.621, "close": 0.625, "volume": 564100.23, "close_time": 1772654399999, "quote_volume": 353659.89095, "trades": 1675, "taker_buy_base": 270540.49, "taker_buy_quote": 169788.05931 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.626, "high": 0.627, "low": 0.611, "close": 0.616, "volume": 399172.7, "close_time": 1772668799999, "quote_volume": 246942.57672, "trades": 1555, "taker_buy_base": 194781.91, "taker_buy_quote": 120544.43786 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.616, "high": 0.616, "low": 0.605, "close": 0.609, "volume": 406205.79, "close_time": 1772683199999, "quote_volume": 247751.66784, "trades": 1308, "taker_buy_base": 202886.33, "taker_buy_quote": 123776.71121 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.609, "high": 0.616, "low": 0.604, "close": 0.609, "volume": 421731.9, "close_time": 1772697599999, "quote_volume": 257254.78197, "trades": 1620, "taker_buy_base": 265659.06, "taker_buy_quote": 162121.0365 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.608, "high": 0.621, "low": 0.608, "close": 0.617, "volume": 380430.45, "close_time": 1772711999999, "quote_volume": 234441.22793, "trades": 1096, "taker_buy_base": 189459.18, "taker_buy_quote": 116792.04464 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.617, "high": 0.617, "low": 0.608, "close": 0.612, "volume": 359698.1, "close_time": 1772726399999, "quote_volume": 220425.48722, "trades": 1137, "taker_buy_base": 174275.77, "taker_buy_quote": 106879.81212 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.612, "high": 0.622, "low": 0.604, "close": 0.621, "volume": 428811.06, "close_time": 1772740799999, "quote_volume": 262436.62547, "trades": 1189, "taker_buy_base": 233830.48, "taker_buy_quote": 143185.60298 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.621, "high": 0.622, "low": 0.614, "close": 0.619, "volume": 265486.62, "close_time": 1772755199999, "quote_volume": 164357.34645, "trades": 1130, "taker_buy_base": 125976.55, "taker_buy_quote": 77999.59686 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.619, "high": 0.623, "low": 0.614, "close": 0.62, "volume": 315122.25, "close_time": 1772769599999, "quote_volume": 194900.44073, "trades": 1556, "taker_buy_base": 146540.92, "taker_buy_quote": 90661.83731 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.62, "high": 0.624, "low": 0.612, "close": 0.623, "volume": 358830.05, "close_time": 1772783999999, "quote_volume": 222228.70545, "trades": 1510, "taker_buy_base": 185631.64, "taker_buy_quote": 115037.53943 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.624, "high": 0.627, "low": 0.613, "close": 0.616, "volume": 408975.81, "close_time": 1772798399999, "quote_volume": 253853.20892, "trades": 1542, "taker_buy_base": 199064.78, "taker_buy_quote": 123471.71786 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.615, "high": 0.618, "low": 0.6, "close": 0.604, "volume": 738521.22, "close_time": 1772812799999, "quote_volume": 448972.20656, "trades": 3968, "taker_buy_base": 305376.79, "taker_buy_quote": 185794.3839 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.604, "high": 0.614, "low": 0.598, "close": 0.611, "volume": 377017.31, "close_time": 1772827199999, "quote_volume": 227895.12293, "trades": 1040, "taker_buy_base": 215285.35, "taker_buy_quote": 130275.25126 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.611, "high": 0.615, "low": 0.606, "close": 0.612, "volume": 197702.04, "close_time": 1772841599999, "quote_volume": 120932.20239, "trades": 622, "taker_buy_base": 114873.31, "taker_buy_quote": 70319.84246 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.612, "high": 0.613, "low": 0.597, "close": 0.606, "volume": 319550.87, "close_time": 1772855999999, "quote_volume": 193138.81421, "trades": 1279, "taker_buy_base": 148147.21, "taker_buy_quote": 89488.97236 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.605, "high": 0.612, "low": 0.6, "close": 0.607, "volume": 299927.5, "close_time": 1772870399999, "quote_volume": 181658.13889, "trades": 954, "taker_buy_base": 170071.83, "taker_buy_quote": 103061.48368 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.606, "high": 0.611, "low": 0.603, "close": 0.606, "volume": 336512.62, "close_time": 1772884799999, "quote_volume": 204300.29009, "trades": 1120, "taker_buy_base": 186048.16, "taker_buy_quote": 112958.23616 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.605, "high": 0.607, "low": 0.597, "close": 0.598, "volume": 293862.84, "close_time": 1772899199999, "quote_volume": 176460.77355, "trades": 721, "taker_buy_base": 103120.45, "taker_buy_quote": 61943.27626 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.598, "high": 0.606, "low": 0.595, "close": 0.6, "volume": 228542.64, "close_time": 1772913599999, "quote_volume": 137290.21616, "trades": 637, "taker_buy_base": 136700.9, "taker_buy_quote": 82146.59018 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.6, "high": 0.604, "low": 0.591, "close": 0.597, "volume": 195422.87, "close_time": 1772927999999, "quote_volume": 116933.28166, "trades": 591, "taker_buy_base": 103106.27, "taker_buy_quote": 61712.05764 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.597, "high": 0.597, "low": 0.56, "close": 0.567, "volume": 886737.54, "close_time": 1772942399999, "quote_volume": 511327.81124, "trades": 2574, "taker_buy_base": 376083.04, "taker_buy_quote": 216355.50056 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.568, "high": 0.575, "low": 0.561, "close": 0.573, "volume": 393603.41, "close_time": 1772956799999, "quote_volume": 223538.28411, "trades": 1233, "taker_buy_base": 189385.42, "taker_buy_quote": 107568.22581 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.572, "high": 0.573, "low": 0.561, "close": 0.564, "volume": 405817.72, "close_time": 1772971199999, "quote_volume": 230736.27698, "trades": 1237, "taker_buy_base": 188587.44, "taker_buy_quote": 107286.97765 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.564, "high": 0.571, "low": 0.557, "close": 0.559, "volume": 481811.7, "close_time": 1772985599999, "quote_volume": 271742.12877, "trades": 1370, "taker_buy_base": 234766.44, "taker_buy_quote": 132480.13549 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.558, "high": 0.571, "low": 0.552, "close": 0.569, "volume": 397707.7, "close_time": 1772999999999, "quote_volume": 222380.90332, "trades": 1193, "taker_buy_base": 217490.14, "taker_buy_quote": 121851.07075 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.568, "high": 0.568, "low": 0.543, "close": 0.553, "volume": 1070832.32, "close_time": 1773014399999, "quote_volume": 594898.18012, "trades": 2239, "taker_buy_base": 535213.72, "taker_buy_quote": 296887.08509 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.552, "high": 0.569, "low": 0.54, "close": 0.569, "volume": 995856.2, "close_time": 1773028799999, "quote_volume": 552640.40159, "trades": 2642, "taker_buy_base": 529673.91, "taker_buy_quote": 294083.9765 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.57, "high": 0.577, "low": 0.559, "close": 0.562, "volume": 516960.49, "close_time": 1773043199999, "quote_volume": 293457.27407, "trades": 1580, "taker_buy_base": 213693.59, "taker_buy_quote": 121416.74737 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.562, "high": 0.568, "low": 0.56, "close": 0.566, "volume": 396306.53, "close_time": 1773057599999, "quote_volume": 223392.41683, "trades": 1253, "taker_buy_base": 183282.72, "taker_buy_quote": 103312.8837 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.568, "high": 0.577, "low": 0.567, "close": 0.573, "volume": 447912.93, "close_time": 1773071999999, "quote_volume": 256434.73295, "trades": 1525, "taker_buy_base": 205664.68, "taker_buy_quote": 117768.16492 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.572, "high": 0.576, "low": 0.566, "close": 0.568, "volume": 354093.67, "close_time": 1773086399999, "quote_volume": 202095.07161, "trades": 969, "taker_buy_base": 163233.64, "taker_buy_quote": 93212.22059 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.568, "high": 0.572, "low": 0.563, "close": 0.565, "volume": 189511.67, "close_time": 1773100799999, "quote_volume": 107497.94259, "trades": 554, "taker_buy_base": 97299.71, "taker_buy_quote": 55204.66601 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.565, "high": 0.569, "low": 0.561, "close": 0.563, "volume": 388929.5, "close_time": 1773115199999, "quote_volume": 220018.49692, "trades": 1112, "taker_buy_base": 198052.45, "taker_buy_quote": 112121.54469 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.572, "low": 0.564, "close": 0.568, "volume": 333894.76, "close_time": 1773129599999, "quote_volume": 189616.14054, "trades": 1409, "taker_buy_base": 155265.04, "taker_buy_quote": 88210.5124 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.567, "high": 0.572, "low": 0.566, "close": 0.57, "volume": 295531.58, "close_time": 1773143999999, "quote_volume": 168215.92721, "trades": 1312, "taker_buy_base": 168855.23, "taker_buy_quote": 96127.14266 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.57, "high": 0.58, "low": 0.564, "close": 0.575, "volume": 493946.54, "close_time": 1773158399999, "quote_volume": 282291.02308, "trades": 1342, "taker_buy_base": 267102.99, "taker_buy_quote": 152856.59046 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.576, "high": 0.578, "low": 0.568, "close": 0.572, "volume": 371815.52, "close_time": 1773172799999, "quote_volume": 213206.91388, "trades": 1469, "taker_buy_base": 187334.66, "taker_buy_quote": 107419.87712 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.572, "high": 0.577, "low": 0.568, "close": 0.574, "volume": 440074.95, "close_time": 1773187199999, "quote_volume": 252178.19511, "trades": 1285, "taker_buy_base": 206402.9, "taker_buy_quote": 118330.22865 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.573, "high": 0.575, "low": 0.56, "close": 0.562, "volume": 440569.74, "close_time": 1773201599999, "quote_volume": 250688.47217, "trades": 1230, "taker_buy_base": 201317.94, "taker_buy_quote": 114636.87556 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.562, "high": 0.565, "low": 0.558, "close": 0.559, "volume": 337089.18, "close_time": 1773215999999, "quote_volume": 189242.64682, "trades": 953, "taker_buy_base": 181928.27, "taker_buy_quote": 102146.08407 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.559, "high": 0.561, "low": 0.554, "close": 0.555, "volume": 307734.85, "close_time": 1773230399999, "quote_volume": 171286.34272, "trades": 1269, "taker_buy_base": 166872.03, "taker_buy_quote": 92912.78551 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.555, "high": 0.565, "low": 0.552, "close": 0.563, "volume": 502333.75, "close_time": 1773244799999, "quote_volume": 280873.03435, "trades": 1690, "taker_buy_base": 264694.49, "taker_buy_quote": 148120.02313 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.562, "high": 0.575, "low": 0.561, "close": 0.571, "volume": 527162.34, "close_time": 1773259199999, "quote_volume": 300044.85965, "trades": 2008, "taker_buy_base": 295507.24, "taker_buy_quote": 168252.04483 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.571, "high": 0.596, "low": 0.57, "close": 0.582, "volume": 579826.76, "close_time": 1773273599999, "quote_volume": 336636.60537, "trades": 2874, "taker_buy_base": 328192.54, "taker_buy_quote": 190517.79639 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.582, "high": 0.59, "low": 0.573, "close": 0.579, "volume": 638508.49, "close_time": 1773287999999, "quote_volume": 370651.15246, "trades": 3035, "taker_buy_base": 307996.17, "taker_buy_quote": 178886.95062 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.579, "high": 0.579, "low": 0.57, "close": 0.574, "volume": 330251.71, "close_time": 1773302399999, "quote_volume": 189648.8367, "trades": 1644, "taker_buy_base": 173349.97, "taker_buy_quote": 99578.04611 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.574, "high": 0.584, "low": 0.573, "close": 0.583, "volume": 333916.57, "close_time": 1773316799999, "quote_volume": 193526.06312, "trades": 2057, "taker_buy_base": 180615.59, "taker_buy_quote": 104704.39629 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.583, "high": 0.589, "low": 0.574, "close": 0.579, "volume": 624689.37, "close_time": 1773331199999, "quote_volume": 363374.81685, "trades": 2468, "taker_buy_base": 322873.07, "taker_buy_quote": 187802.8147 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.579, "high": 0.587, "low": 0.577, "close": 0.584, "volume": 418680.15, "close_time": 1773345599999, "quote_volume": 243531.25704, "trades": 1491, "taker_buy_base": 230563.07, "taker_buy_quote": 134218.95753 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.584, "high": 0.592, "low": 0.579, "close": 0.589, "volume": 264191.56, "close_time": 1773359999999, "quote_volume": 154717.22572, "trades": 1045, "taker_buy_base": 149492.69, "taker_buy_quote": 87539.12117 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.589, "high": 0.595, "low": 0.585, "close": 0.592, "volume": 443516.63, "close_time": 1773374399999, "quote_volume": 261442.07284, "trades": 2213, "taker_buy_base": 222399.74, "taker_buy_quote": 131131.09142 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.592, "high": 0.604, "low": 0.592, "close": 0.594, "volume": 723015.01, "close_time": 1773388799999, "quote_volume": 430901.58248, "trades": 2486, "taker_buy_base": 345196.49, "taker_buy_quote": 205830.81098 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.594, "high": 0.601, "low": 0.589, "close": 0.591, "volume": 472660.97, "close_time": 1773403199999, "quote_volume": 280384.31586, "trades": 1506, "taker_buy_base": 220398.2, "taker_buy_quote": 130756.48979 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.591, "high": 0.602, "low": 0.587, "close": 0.591, "volume": 759421.01, "close_time": 1773417599999, "quote_volume": 452109.98209, "trades": 3810, "taker_buy_base": 390786.39, "taker_buy_quote": 232774.82751 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.591, "high": 0.594, "low": 0.583, "close": 0.585, "volume": 358094.14, "close_time": 1773431999999, "quote_volume": 210830.65554, "trades": 1782, "taker_buy_base": 165751.76, "taker_buy_quote": 97582.60756 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.585, "high": 0.59, "low": 0.58, "close": 0.589, "volume": 322095.91, "close_time": 1773446399999, "quote_volume": 188596.20558, "trades": 1330, "taker_buy_base": 183926.67, "taker_buy_quote": 107783.46913 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.588, "high": 0.595, "low": 0.577, "close": 0.585, "volume": 648435.75, "close_time": 1773460799999, "quote_volume": 379728.12991, "trades": 1722, "taker_buy_base": 353885.61, "taker_buy_quote": 207199.24929 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.585, "high": 0.588, "low": 0.575, "close": 0.576, "volume": 509961.71, "close_time": 1773475199999, "quote_volume": 296291.59806, "trades": 1320, "taker_buy_base": 225701.28, "taker_buy_quote": 131230.07403 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.576, "high": 0.583, "low": 0.575, "close": 0.582, "volume": 270194.09, "close_time": 1773489599999, "quote_volume": 156448.24191, "trades": 740, "taker_buy_base": 160804.74, "taker_buy_quote": 93080.99983 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.582, "high": 0.587, "low": 0.581, "close": 0.583, "volume": 200615.62, "close_time": 1773503999999, "quote_volume": 117080.81638, "trades": 683, "taker_buy_base": 115292.32, "taker_buy_quote": 67300.08854 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.584, "high": 0.589, "low": 0.58, "close": 0.58, "volume": 210488.35, "close_time": 1773518399999, "quote_volume": 123078.36231, "trades": 517, "taker_buy_base": 95700.69, "taker_buy_quote": 56013.36521 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.579, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 194473.46, "close_time": 1773532799999, "quote_volume": 112543.0367, "trades": 542, "taker_buy_base": 98995.65, "taker_buy_quote": 57308.66187 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.58, "high": 0.581, "low": 0.571, "close": 0.575, "volume": 444828.47, "close_time": 1773547199999, "quote_volume": 256093.277, "trades": 1077, "taker_buy_base": 208205.21, "taker_buy_quote": 119916.5463 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.575, "high": 0.577, "low": 0.572, "close": 0.576, "volume": 168324.19, "close_time": 1773561599999, "quote_volume": 96731.29402, "trades": 592, "taker_buy_base": 94535.11, "taker_buy_quote": 54329.71189 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.576, "high": 0.581, "low": 0.576, "close": 0.577, "volume": 219527.93, "close_time": 1773575999999, "quote_volume": 126874.46531, "trades": 893, "taker_buy_base": 85899.18, "taker_buy_quote": 49669.64356 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.576, "high": 0.578, "low": 0.567, "close": 0.571, "volume": 275538.43, "close_time": 1773590399999, "quote_volume": 157444.75697, "trades": 983, "taker_buy_base": 122227.11, "taker_buy_quote": 69859.75517 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.57, "high": 0.574, "low": 0.569, "close": 0.573, "volume": 159880.79, "close_time": 1773604799999, "quote_volume": 91475.11879, "trades": 543, "taker_buy_base": 95550.67, "taker_buy_quote": 54672.60685 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.573, "high": 0.579, "low": 0.57, "close": 0.577, "volume": 326574.52, "close_time": 1773619199999, "quote_volume": 187742.00726, "trades": 942, "taker_buy_base": 173287.03, "taker_buy_quote": 99604.14249 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.577, "high": 0.586, "low": 0.574, "close": 0.582, "volume": 378997.65, "close_time": 1773633599999, "quote_volume": 219936.95516, "trades": 1297, "taker_buy_base": 196534.99, "taker_buy_quote": 113979.81369 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.582, "high": 0.588, "low": 0.579, "close": 0.585, "volume": 349414.49, "close_time": 1773647999999, "quote_volume": 203943.70783, "trades": 1186, "taker_buy_base": 177361.13, "taker_buy_quote": 103569.27841 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.584, "high": 0.59, "low": 0.58, "close": 0.585, "volume": 372853.78, "close_time": 1773662399999, "quote_volume": 218389.06266, "trades": 1234, "taker_buy_base": 177804.59, "taker_buy_quote": 104230.97673 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.585, "high": 0.587, "low": 0.576, "close": 0.578, "volume": 387116.63, "close_time": 1773676799999, "quote_volume": 225422.02268, "trades": 1258, "taker_buy_base": 160176.37, "taker_buy_quote": 93317.78419 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.578, "high": 0.593, "low": 0.578, "close": 0.586, "volume": 276570.45, "close_time": 1773691199999, "quote_volume": 162307.2875, "trades": 983, "taker_buy_base": 148617.19, "taker_buy_quote": 87135.52917 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.586, "high": 0.598, "low": 0.586, "close": 0.595, "volume": 491416.46, "close_time": 1773705599999, "quote_volume": 291471.94318, "trades": 1244, "taker_buy_base": 312969.39, "taker_buy_quote": 185596.48167 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.595, "high": 0.601, "low": 0.587, "close": 0.589, "volume": 659486.23, "close_time": 1773719999999, "quote_volume": 392034.41712, "trades": 2197, "taker_buy_base": 313826.54, "taker_buy_quote": 186709.58561 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.59, "high": 0.591, "low": 0.575, "close": 0.588, "volume": 487849.09, "close_time": 1773734399999, "quote_volume": 284749.12326, "trades": 2142, "taker_buy_base": 229804.53, "taker_buy_quote": 134113.23453 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.589, "high": 0.59, "low": 0.583, "close": 0.586, "volume": 351012.8, "close_time": 1773748799999, "quote_volume": 205830.02231, "trades": 832, "taker_buy_base": 174722.04, "taker_buy_quote": 102473.66801 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.586, "high": 0.587, "low": 0.578, "close": 0.581, "volume": 491562.63, "close_time": 1773763199999, "quote_volume": 285862.60787, "trades": 1327, "taker_buy_base": 225045.23, "taker_buy_quote": 130890.42121 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.582, "high": 0.585, "low": 0.58, "close": 0.58, "volume": 246608.58, "close_time": 1773777599999, "quote_volume": 143454.35653, "trades": 599, "taker_buy_base": 120220.91, "taker_buy_quote": 69956.31423 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.581, "high": 0.585, "low": 0.579, "close": 0.581, "volume": 209802.96, "close_time": 1773791999999, "quote_volume": 122112.38, "trades": 651, "taker_buy_base": 98517.33, "taker_buy_quote": 57364.03067 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.581, "high": 0.585, "low": 0.574, "close": 0.582, "volume": 281891.91, "close_time": 1773806399999, "quote_volume": 163380.68177, "trades": 826, "taker_buy_base": 153037.11, "taker_buy_quote": 88652.12306 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.582, "high": 0.589, "low": 0.578, "close": 0.582, "volume": 354136.71, "close_time": 1773820799999, "quote_volume": 206542.69296, "trades": 871, "taker_buy_base": 166986.1, "taker_buy_quote": 97430.85353 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.583, "high": 0.59, "low": 0.569, "close": 0.573, "volume": 310027.98, "close_time": 1773835199999, "quote_volume": 179710.94847, "trades": 946, "taker_buy_base": 166004.28, "taker_buy_quote": 96132.47435 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.572, "high": 0.573, "low": 0.543, "close": 0.553, "volume": 861737.08, "close_time": 1773849599999, "quote_volume": 480761.17206, "trades": 2312, "taker_buy_base": 443950.36, "taker_buy_quote": 247629.71585 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.552, "high": 0.553, "low": 0.544, "close": 0.546, "volume": 523170.73, "close_time": 1773863999999, "quote_volume": 286676.56389, "trades": 1421, "taker_buy_base": 300461.3, "taker_buy_quote": 164684.92724 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.546, "high": 0.553, "low": 0.544, "close": 0.55, "volume": 213816.27, "close_time": 1773878399999, "quote_volume": 117480.24517, "trades": 525, "taker_buy_base": 112813.37, "taker_buy_quote": 61978.32808 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.55, "high": 0.564, "low": 0.543, "close": 0.559, "volume": 770722.04, "close_time": 1773892799999, "quote_volume": 425827.24519, "trades": 1695, "taker_buy_base": 514158.09, "taker_buy_quote": 283991.72312 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.559, "high": 0.56, "low": 0.544, "close": 0.547, "volume": 419138.63, "close_time": 1773907199999, "quote_volume": 231521.61397, "trades": 1063, "taker_buy_base": 186146.68, "taker_buy_quote": 102864.30762 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.548, "high": 0.55, "low": 0.543, "close": 0.543, "volume": 266964.87, "close_time": 1773921599999, "quote_volume": 146108.55122, "trades": 705, "taker_buy_base": 122780.11, "taker_buy_quote": 67230.09134 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.543, "high": 0.543, "low": 0.522, "close": 0.533, "volume": 1063161.43, "close_time": 1773935999999, "quote_volume": 564748.70777, "trades": 2854, "taker_buy_base": 529620.38, "taker_buy_quote": 281141.80854 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.532, "high": 0.54, "low": 0.528, "close": 0.538, "volume": 218825.02, "close_time": 1773950399999, "quote_volume": 116798.69337, "trades": 621, "taker_buy_base": 122522.88, "taker_buy_quote": 65402.85472 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.538, "high": 0.542, "low": 0.537, "close": 0.541, "volume": 157190.27, "close_time": 1773964799999, "quote_volume": 84791.774, "trades": 459, "taker_buy_base": 78600.1, "taker_buy_quote": 42407.74594 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.542, "high": 0.549, "low": 0.541, "close": 0.545, "volume": 330055.77, "close_time": 1773979199999, "quote_volume": 179811.38726, "trades": 727, "taker_buy_base": 184515.69, "taker_buy_quote": 100497.64717 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.544, "high": 0.546, "low": 0.532, "close": 0.534, "volume": 362602.86, "close_time": 1773993599999, "quote_volume": 195129.30833, "trades": 843, "taker_buy_base": 175436.15, "taker_buy_quote": 94293.1075 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.534, "high": 0.544, "low": 0.534, "close": 0.542, "volume": 280769.03, "close_time": 1774007999999, "quote_volume": 151442.28898, "trades": 570, "taker_buy_base": 152551.2, "taker_buy_quote": 82305.81566 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.542, "high": 0.544, "low": 0.53, "close": 0.532, "volume": 528945.16, "close_time": 1774022399999, "quote_volume": 283084.61972, "trades": 1541, "taker_buy_base": 204205.37, "taker_buy_quote": 109399.67562 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.533, "high": 0.537, "low": 0.523, "close": 0.534, "volume": 585328.0, "close_time": 1774036799999, "quote_volume": 310934.88129, "trades": 2414, "taker_buy_base": 273609.89, "taker_buy_quote": 145631.55494 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.534, "high": 0.538, "low": 0.53, "close": 0.537, "volume": 137616.51, "close_time": 1774051199999, "quote_volume": 73546.46418, "trades": 264, "taker_buy_base": 69867.39, "taker_buy_quote": 37346.10246 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.537, "high": 0.538, "low": 0.532, "close": 0.533, "volume": 157146.41, "close_time": 1774065599999, "quote_volume": 84095.62425, "trades": 381, "taker_buy_base": 72881.43, "taker_buy_quote": 39008.11666 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.533, "high": 0.538, "low": 0.531, "close": 0.532, "volume": 264247.11, "close_time": 1774079999999, "quote_volume": 141486.28972, "trades": 555, "taker_buy_base": 153088.78, "taker_buy_quote": 81997.04026 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.532, "high": 0.534, "low": 0.531, "close": 0.531, "volume": 171848.03, "close_time": 1774094399999, "quote_volume": 91461.49186, "trades": 432, "taker_buy_base": 84983.75, "taker_buy_quote": 45241.51565 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.531, "high": 0.537, "low": 0.531, "close": 0.537, "volume": 157471.63, "close_time": 1774108799999, "quote_volume": 83959.44797, "trades": 410, "taker_buy_base": 89219.49, "taker_buy_quote": 47567.41657 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.536, "high": 0.536, "low": 0.53, "close": 0.532, "volume": 103603.42, "close_time": 1774123199999, "quote_volume": 55173.59422, "trades": 240, "taker_buy_base": 46274.25, "taker_buy_quote": 24634.67974 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.533, "high": 0.536, "low": 0.513, "close": 0.516, "volume": 234383.07, "close_time": 1774137599999, "quote_volume": 122892.21333, "trades": 585, "taker_buy_base": 138508.01, "taker_buy_quote": 72423.44775 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.516, "high": 0.525, "low": 0.51, "close": 0.52, "volume": 439254.86, "close_time": 1774151999999, "quote_volume": 228062.18621, "trades": 1058, "taker_buy_base": 243507.9, "taker_buy_quote": 126484.25795 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.52, "high": 0.523, "low": 0.516, "close": 0.516, "volume": 139456.82, "close_time": 1774166399999, "quote_volume": 72562.62899, "trades": 668, "taker_buy_base": 57397.59, "taker_buy_quote": 29889.9682 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.516, "high": 0.518, "low": 0.512, "close": 0.514, "volume": 253608.0, "close_time": 1774180799999, "quote_volume": 130564.56701, "trades": 752, "taker_buy_base": 139586.38, "taker_buy_quote": 71854.37355 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.513, "high": 0.524, "low": 0.512, "close": 0.516, "volume": 441544.07, "close_time": 1774195199999, "quote_volume": 229183.43014, "trades": 802, "taker_buy_base": 228123.58, "taker_buy_quote": 118430.7648 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.517, "high": 0.517, "low": 0.508, "close": 0.511, "volume": 219330.42, "close_time": 1774209599999, "quote_volume": 112421.04245, "trades": 547, "taker_buy_base": 90530.16, "taker_buy_quote": 46426.05537 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.511, "high": 0.545, "low": 0.502, "close": 0.538, "volume": 1626404.05, "close_time": 1774223999999, "quote_volume": 856132.55321, "trades": 4288, "taker_buy_base": 861236.95, "taker_buy_quote": 453188.51974 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.537, "high": 0.569, "low": 0.527, "close": 0.528, "volume": 2045467.4, "close_time": 1774238399999, "quote_volume": 1111116.44917, "trades": 6918, "taker_buy_base": 982740.22, "taker_buy_quote": 533578.91933 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.528, "high": 0.529, "low": 0.519, "close": 0.526, "volume": 978190.2, "close_time": 1774252799999, "quote_volume": 512473.62087, "trades": 3102, "taker_buy_base": 534681.66, "taker_buy_quote": 280146.49006 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.525, "high": 0.533, "low": 0.51, "close": 0.528, "volume": 710760.34, "close_time": 1774267199999, "quote_volume": 370872.95232, "trades": 2978, "taker_buy_base": 370823.6, "taker_buy_quote": 193241.95581 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.529, "high": 0.535, "low": 0.526, "close": 0.53, "volume": 785106.72, "close_time": 1774281599999, "quote_volume": 417071.7808, "trades": 2612, "taker_buy_base": 384591.37, "taker_buy_quote": 204363.93037 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.531, "high": 0.532, "low": 0.522, "close": 0.524, "volume": 407242.04, "close_time": 1774295999999, "quote_volume": 215118.41507, "trades": 885, "taker_buy_base": 192985.27, "taker_buy_quote": 101990.05946 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.523, "high": 0.528, "low": 0.515, "close": 0.517, "volume": 428460.91, "close_time": 1774310399999, "quote_volume": 223359.77812, "trades": 1231, "taker_buy_base": 245313.93, "taker_buy_quote": 127886.59487 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.518, "high": 0.524, "low": 0.511, "close": 0.522, "volume": 810059.35, "close_time": 1774324799999, "quote_volume": 419428.14452, "trades": 2102, "taker_buy_base": 417406.58, "taker_buy_quote": 216191.19883 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.522, "high": 0.531, "low": 0.513, "close": 0.53, "volume": 894572.74, "close_time": 1774339199999, "quote_volume": 467828.14926, "trades": 2295, "taker_buy_base": 505204.14, "taker_buy_quote": 264188.29991 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.53, "high": 0.532, "low": 0.522, "close": 0.523, "volume": 327365.2, "close_time": 1774353599999, "quote_volume": 172340.52957, "trades": 753, "taker_buy_base": 130153.08, "taker_buy_quote": 68583.70569 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.523, "high": 0.524, "low": 0.518, "close": 0.521, "volume": 484452.69, "close_time": 1774367999999, "quote_volume": 252660.09171, "trades": 1115, "taker_buy_base": 247728.59, "taker_buy_quote": 129249.51797 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.521, "high": 0.522, "low": 0.517, "close": 0.519, "volume": 252439.54, "close_time": 1774382399999, "quote_volume": 131248.94482, "trades": 658, "taker_buy_base": 123037.19, "taker_buy_quote": 63985.05804 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.519, "high": 0.528, "low": 0.518, "close": 0.526, "volume": 302385.14, "close_time": 1774396799999, "quote_volume": 158560.70943, "trades": 802, "taker_buy_base": 178066.99, "taker_buy_quote": 93427.2004 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.526, "high": 0.527, "low": 0.52, "close": 0.523, "volume": 199192.17, "close_time": 1774411199999, "quote_volume": 104386.917, "trades": 535, "taker_buy_base": 97324.5, "taker_buy_quote": 50995.49179 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.523, "high": 0.525, "low": 0.519, "close": 0.521, "volume": 274395.65, "close_time": 1774425599999, "quote_volume": 143019.04109, "trades": 622, "taker_buy_base": 157338.11, "taker_buy_quote": 82061.79523 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.521, "high": 0.523, "low": 0.519, "close": 0.522, "volume": 185322.95, "close_time": 1774439999999, "quote_volume": 96668.22545, "trades": 561, "taker_buy_base": 85547.14, "taker_buy_quote": 44635.54804 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.522, "high": 0.523, "low": 0.513, "close": 0.52, "volume": 399877.2, "close_time": 1774454399999, "quote_volume": 207871.04278, "trades": 1053, "taker_buy_base": 224348.69, "taker_buy_quote": 116712.46356 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.52, "high": 0.522, "low": 0.516, "close": 0.521, "volume": 257644.42, "close_time": 1774468799999, "quote_volume": 133684.19292, "trades": 610, "taker_buy_base": 120646.88, "taker_buy_quote": 62649.86176 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.521, "high": 0.527, "low": 0.52, "close": 0.526, "volume": 170568.02, "close_time": 1774483199999, "quote_volume": 89305.84819, "trades": 439, "taker_buy_base": 102472.09, "taker_buy_quote": 53668.09586 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.527, "high": 0.527, "low": 0.512, "close": 0.513, "volume": 328732.42, "close_time": 1774497599999, "quote_volume": 170477.00242, "trades": 732, "taker_buy_base": 122794.76, "taker_buy_quote": 63759.73943 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.513, "high": 0.514, "low": 0.495, "close": 0.501, "volume": 451048.25, "close_time": 1774511999999, "quote_volume": 227131.35578, "trades": 1104, "taker_buy_base": 220974.98, "taker_buy_quote": 111146.346 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.5, "high": 0.501, "low": 0.492, "close": 0.495, "volume": 346032.8, "close_time": 1774526399999, "quote_volume": 171717.41226, "trades": 795, "taker_buy_base": 194324.66, "taker_buy_quote": 96411.13604 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.495, "high": 0.503, "low": 0.492, "close": 0.492, "volume": 321642.98, "close_time": 1774540799999, "quote_volume": 159885.14876, "trades": 856, "taker_buy_base": 179844.52, "taker_buy_quote": 89467.75596 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.493, "high": 0.497, "low": 0.481, "close": 0.481, "volume": 337866.19, "close_time": 1774555199999, "quote_volume": 164985.29988, "trades": 779, "taker_buy_base": 162033.98, "taker_buy_quote": 79119.34637 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.481, "high": 0.491, "low": 0.481, "close": 0.488, "volume": 279502.69, "close_time": 1774569599999, "quote_volume": 136314.45092, "trades": 717, "taker_buy_base": 143861.63, "taker_buy_quote": 70129.26368 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.488, "high": 0.492, "low": 0.48, "close": 0.483, "volume": 409145.33, "close_time": 1774583999999, "quote_volume": 198902.97287, "trades": 766, "taker_buy_base": 171213.74, "taker_buy_quote": 83359.99802 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.483, "high": 0.483, "low": 0.477, "close": 0.48, "volume": 295049.21, "close_time": 1774598399999, "quote_volume": 141366.17742, "trades": 946, "taker_buy_base": 163978.92, "taker_buy_quote": 78595.20973 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.48, "high": 0.482, "low": 0.465, "close": 0.468, "volume": 372551.35, "close_time": 1774612799999, "quote_volume": 176524.6239, "trades": 1044, "taker_buy_base": 188386.9, "taker_buy_quote": 89220.52642 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.467, "high": 0.467, "low": 0.46, "close": 0.464, "volume": 464557.88, "close_time": 1774627199999, "quote_volume": 215559.03548, "trades": 1100, "taker_buy_base": 238283.17, "taker_buy_quote": 110620.95769 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.464, "high": 0.474, "low": 0.463, "close": 0.472, "volume": 256254.85, "close_time": 1774641599999, "quote_volume": 119696.23395, "trades": 554, "taker_buy_base": 146083.29, "taker_buy_quote": 68262.07295 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.471, "high": 0.473, "low": 0.468, "close": 0.469, "volume": 234253.17, "close_time": 1774655999999, "quote_volume": 110198.80293, "trades": 564, "taker_buy_base": 128452.4, "taker_buy_quote": 60435.61135 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.469, "high": 0.47, "low": 0.461, "close": 0.464, "volume": 288051.17, "close_time": 1774670399999, "quote_volume": 133944.89759, "trades": 627, "taker_buy_base": 144285.09, "taker_buy_quote": 67084.09711 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.464, "high": 0.474, "low": 0.464, "close": 0.474, "volume": 125315.93, "close_time": 1774684799999, "quote_volume": 58604.73905, "trades": 401, "taker_buy_base": 86999.09, "taker_buy_quote": 40701.42125 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.475, "high": 0.478, "low": 0.473, "close": 0.476, "volume": 218077.18, "close_time": 1774699199999, "quote_volume": 103589.31457, "trades": 482, "taker_buy_base": 133826.49, "taker_buy_quote": 63570.84806 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.476, "high": 0.524, "low": 0.476, "close": 0.495, "volume": 3782385.65, "close_time": 1774713599999, "quote_volume": 1892134.80988, "trades": 12247, "taker_buy_base": 1949865.74, "taker_buy_quote": 976595.24315 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.495, "high": 0.501, "low": 0.488, "close": 0.49, "volume": 736667.34, "close_time": 1774727999999, "quote_volume": 363462.60468, "trades": 1791, "taker_buy_base": 336900.9, "taker_buy_quote": 166338.69675 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.49, "high": 0.49, "low": 0.478, "close": 0.48, "volume": 474597.09, "close_time": 1774742399999, "quote_volume": 229658.67407, "trades": 1304, "taker_buy_base": 219290.13, "taker_buy_quote": 106208.38668 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.482, "high": 0.482, "low": 0.47, "close": 0.474, "volume": 593337.53, "close_time": 1774756799999, "quote_volume": 280957.02671, "trades": 1458, "taker_buy_base": 277968.53, "taker_buy_quote": 131639.98659 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 292726.82, "close_time": 1774771199999, "quote_volume": 138570.11333, "trades": 741, "taker_buy_base": 161312.2, "taker_buy_quote": 76392.62601 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.473, "high": 0.476, "low": 0.47, "close": 0.472, "volume": 366848.11, "close_time": 1774785599999, "quote_volume": 173456.76905, "trades": 859, "taker_buy_base": 207162.51, "taker_buy_quote": 97982.36223 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.473, "high": 0.473, "low": 0.467, "close": 0.469, "volume": 193516.93, "close_time": 1774799999999, "quote_volume": 90840.45376, "trades": 554, "taker_buy_base": 85600.35, "taker_buy_quote": 40200.06088 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.469, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 113020.55, "close_time": 1774814399999, "quote_volume": 53098.2717, "trades": 610, "taker_buy_base": 58306.03, "taker_buy_quote": 27400.4942 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.469, "high": 0.475, "low": 0.461, "close": 0.469, "volume": 397496.17, "close_time": 1774828799999, "quote_volume": 186479.34027, "trades": 1067, "taker_buy_base": 184663.05, "taker_buy_quote": 86814.53937 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.469, "high": 0.482, "low": 0.468, "close": 0.478, "volume": 605575.81, "close_time": 1774843199999, "quote_volume": 287953.03798, "trades": 1600, "taker_buy_base": 286801.06, "taker_buy_quote": 136316.54707 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.479, "high": 0.482, "low": 0.477, "close": 0.481, "volume": 305447.12, "close_time": 1774857599999, "quote_volume": 146429.17851, "trades": 981, "taker_buy_base": 150487.31, "taker_buy_quote": 72206.59133 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.482, "high": 0.485, "low": 0.478, "close": 0.482, "volume": 281425.35, "close_time": 1774871999999, "quote_volume": 135750.47826, "trades": 969, "taker_buy_base": 138656.86, "taker_buy_quote": 66940.83356 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.483, "high": 0.487, "low": 0.482, "close": 0.484, "volume": 374360.13, "close_time": 1774886399999, "quote_volume": 181386.62528, "trades": 1017, "taker_buy_base": 129571.31, "taker_buy_quote": 62782.81482 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.484, "high": 0.484, "low": 0.475, "close": 0.478, "volume": 197139.22, "close_time": 1774900799999, "quote_volume": 94463.39253, "trades": 465, "taker_buy_base": 79057.73, "taker_buy_quote": 37903.22864 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.477, "high": 0.492, "low": 0.477, "close": 0.491, "volume": 2938824.9, "close_time": 1774915199999, "quote_volume": 1427513.96896, "trades": 3203, "taker_buy_base": 1655052.22, "taker_buy_quote": 804181.59749 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.49, "high": 0.494, "low": 0.484, "close": 0.486, "volume": 698474.51, "close_time": 1774929599999, "quote_volume": 342052.68686, "trades": 1194, "taker_buy_base": 332011.36, "taker_buy_quote": 162624.35761 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.486, "high": 0.489, "low": 0.483, "close": 0.487, "volume": 263391.64, "close_time": 1774943999999, "quote_volume": 127942.89353, "trades": 742, "taker_buy_base": 123169.75, "taker_buy_quote": 59841.46724 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.486, "high": 0.491, "low": 0.478, "close": 0.486, "volume": 387454.95, "close_time": 1774958399999, "quote_volume": 187695.38084, "trades": 1103, "taker_buy_base": 168852.35, "taker_buy_quote": 81878.62594 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.487, "high": 0.491, "low": 0.483, "close": 0.487, "volume": 337948.44, "close_time": 1774972799999, "quote_volume": 164744.3363, "trades": 1167, "taker_buy_base": 171289.39, "taker_buy_quote": 83515.92612 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.487, "high": 0.496, "low": 0.486, "close": 0.495, "volume": 328934.08, "close_time": 1774987199999, "quote_volume": 161848.47419, "trades": 861, "taker_buy_base": 186316.66, "taker_buy_quote": 91719.33579 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.496, "high": 0.5, "low": 0.49, "close": 0.493, "volume": 333419.21, "close_time": 1775001599999, "quote_volume": 164672.70083, "trades": 846, "taker_buy_base": 124919.99, "taker_buy_quote": 61702.6191 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.494, "high": 0.498, "low": 0.489, "close": 0.497, "volume": 342151.72, "close_time": 1775015999999, "quote_volume": 169033.62313, "trades": 960, "taker_buy_base": 206013.95, "taker_buy_quote": 101839.16345 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.497, "high": 0.504, "low": 0.496, "close": 0.498, "volume": 427370.21, "close_time": 1775030399999, "quote_volume": 214026.00491, "trades": 965, "taker_buy_base": 247947.89, "taker_buy_quote": 124165.38 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.498, "high": 0.5, "low": 0.494, "close": 0.496, "volume": 232559.55, "close_time": 1775044799999, "quote_volume": 115541.37908, "trades": 725, "taker_buy_base": 90506.5, "taker_buy_quote": 44970.08139 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.496, "high": 0.506, "low": 0.492, "close": 0.504, "volume": 8377164.43, "close_time": 1775059199999, "quote_volume": 4187385.66425, "trades": 5813, "taker_buy_base": 4418057.34, "taker_buy_quote": 2215339.64893 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.505, "high": 0.514, "low": 0.499, "close": 0.509, "volume": 5444578.51, "close_time": 1775073599999, "quote_volume": 2749048.307, "trades": 5078, "taker_buy_base": 2716258.88, "taker_buy_quote": 1375903.68548 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.51, "high": 0.521, "low": 0.504, "close": 0.514, "volume": 3660467.84, "close_time": 1775087999999, "quote_volume": 1871673.09248, "trades": 3002, "taker_buy_base": 1730628.55, "taker_buy_quote": 888402.19695 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.514, "high": 0.521, "low": 0.495, "close": 0.496, "volume": 1072345.47, "close_time": 1775102399999, "quote_volume": 547070.53675, "trades": 6189, "taker_buy_base": 550821.76, "taker_buy_quote": 281332.83065 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.496, "high": 0.504, "low": 0.494, "close": 0.504, "volume": 292765.69, "close_time": 1775116799999, "quote_volume": 145714.77728, "trades": 871, "taker_buy_base": 165962.6, "taker_buy_quote": 82661.70114 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.504, "high": 0.559, "low": 0.497, "close": 0.527, "volume": 5176538.32, "close_time": 1775131199999, "quote_volume": 2729065.2894, "trades": 16489, "taker_buy_base": 2775379.21, "taker_buy_quote": 1464057.534 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.527, "high": 0.527, "low": 0.508, "close": 0.512, "volume": 1150628.96, "close_time": 1775145599999, "quote_volume": 593858.58625, "trades": 3356, "taker_buy_base": 505230.62, "taker_buy_quote": 260849.86993 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.512, "high": 0.516, "low": 0.508, "close": 0.511, "volume": 428453.96, "close_time": 1775159999999, "quote_volume": 219082.99834, "trades": 1124, "taker_buy_base": 222220.95, "taker_buy_quote": 113670.40555 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.511, "high": 0.533, "low": 0.51, "close": 0.531, "volume": 795592.24, "close_time": 1775174399999, "quote_volume": 416588.03163, "trades": 1707, "taker_buy_base": 396792.51, "taker_buy_quote": 207883.09227 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.531, "high": 0.555, "low": 0.511, "close": 0.513, "volume": 2245013.47, "close_time": 1775188799999, "quote_volume": 1196685.87925, "trades": 6245, "taker_buy_base": 1144916.15, "taker_buy_quote": 612738.92089 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.513, "high": 0.527, "low": 0.513, "close": 0.525, "volume": 435977.66, "close_time": 1775203199999, "quote_volume": 225983.90638, "trades": 1101, "taker_buy_base": 255373.53, "taker_buy_quote": 132357.55484 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.526, "high": 0.538, "low": 0.523, "close": 0.537, "volume": 824480.38, "close_time": 1775217599999, "quote_volume": 438222.61064, "trades": 2229, "taker_buy_base": 435511.68, "taker_buy_quote": 231487.69583 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.537, "high": 0.54, "low": 0.522, "close": 0.526, "volume": 736976.21, "close_time": 1775231999999, "quote_volume": 390615.81899, "trades": 1907, "taker_buy_base": 337056.09, "taker_buy_quote": 178514.96254 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.526, "high": 0.532, "low": 0.524, "close": 0.529, "volume": 445488.17, "close_time": 1775246399999, "quote_volume": 235282.37544, "trades": 1175, "taker_buy_base": 199497.31, "taker_buy_quote": 105399.91958 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.529, "high": 0.529, "low": 0.524, "close": 0.526, "volume": 137598.05, "close_time": 1775260799999, "quote_volume": 72393.62179, "trades": 547, "taker_buy_base": 72640.83, "taker_buy_quote": 38209.57626 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.525, "high": 0.525, "low": 0.509, "close": 0.511, "volume": 667255.75, "close_time": 1775275199999, "quote_volume": 344282.34665, "trades": 2524, "taker_buy_base": 338958.13, "taker_buy_quote": 174848.80834 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.511, "high": 0.515, "low": 0.501, "close": 0.506, "volume": 462299.08, "close_time": 1775289599999, "quote_volume": 235352.41532, "trades": 1405, "taker_buy_base": 246533.1, "taker_buy_quote": 125903.24207 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 569069.71, "close_time": 1775303999999, "quote_volume": 285771.17078, "trades": 1014, "taker_buy_base": 316875.6, "taker_buy_quote": 158895.65119 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.501, "high": 0.502, "low": 0.489, "close": 0.496, "volume": 393263.38, "close_time": 1775318399999, "quote_volume": 195067.78692, "trades": 884, "taker_buy_base": 208619.41, "taker_buy_quote": 103459.58258 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.496, "high": 0.501, "low": 0.494, "close": 0.5, "volume": 252131.43, "close_time": 1775332799999, "quote_volume": 125387.76249, "trades": 715, "taker_buy_base": 109905.62, "taker_buy_quote": 54709.84101 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.503, "volume": 153899.69, "close_time": 1775347199999, "quote_volume": 76993.87165, "trades": 1188, "taker_buy_base": 84988.49, "taker_buy_quote": 42561.22944 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.502, "high": 0.502, "low": 0.496, "close": 0.499, "volume": 226709.11, "close_time": 1775361599999, "quote_volume": 112885.87389, "trades": 978, "taker_buy_base": 116182.58, "taker_buy_quote": 57836.25912 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.499, "high": 0.509, "low": 0.491, "close": 0.493, "volume": 958426.5, "close_time": 1775375999999, "quote_volume": 480176.8396, "trades": 2005, "taker_buy_base": 477634.02, "taker_buy_quote": 239716.35722 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.493, "high": 0.497, "low": 0.493, "close": 0.494, "volume": 211553.0, "close_time": 1775390399999, "quote_volume": 104697.24453, "trades": 406, "taker_buy_base": 116279.67, "taker_buy_quote": 57579.31839 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.494, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 250055.17, "close_time": 1775404799999, "quote_volume": 123621.56812, "trades": 837, "taker_buy_base": 136269.33, "taker_buy_quote": 67385.20077 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.495, "high": 0.496, "low": 0.491, "close": 0.494, "volume": 78715.17, "close_time": 1775419199999, "quote_volume": 38847.49482, "trades": 502, "taker_buy_base": 32380.36, "taker_buy_quote": 15991.91551 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.493, "high": 0.495, "low": 0.486, "close": 0.494, "volume": 252931.86, "close_time": 1775433599999, "quote_volume": 124246.37888, "trades": 645, "taker_buy_base": 121312.47, "taker_buy_quote": 59557.6832 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.495, "high": 0.499, "low": 0.493, "close": 0.496, "volume": 185282.15, "close_time": 1775447999999, "quote_volume": 91828.36679, "trades": 583, "taker_buy_base": 102174.03, "taker_buy_quote": 50642.15271 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.495, "high": 0.5, "low": 0.493, "close": 0.499, "volume": 193838.93, "close_time": 1775462399999, "quote_volume": 96113.3391, "trades": 501, "taker_buy_base": 104095.93, "taker_buy_quote": 51652.2336 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.499, "high": 0.512, "low": 0.497, "close": 0.504, "volume": 504233.47, "close_time": 1775476799999, "quote_volume": 253634.13149, "trades": 1375, "taker_buy_base": 305572.63, "taker_buy_quote": 153696.48313 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.503, "high": 0.528, "low": 0.502, "close": 0.524, "volume": 1234912.76, "close_time": 1775491199999, "quote_volume": 636000.82629, "trades": 2849, "taker_buy_base": 631988.18, "taker_buy_quote": 325276.03717 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.525, "high": 0.537, "low": 0.516, "close": 0.525, "volume": 1334135.62, "close_time": 1775505599999, "quote_volume": 703478.09924, "trades": 3004, "taker_buy_base": 744906.15, "taker_buy_quote": 392576.83714 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.524, "high": 0.525, "low": 0.509, "close": 0.513, "volume": 441306.74, "close_time": 1775519999999, "quote_volume": 228179.1697, "trades": 1203, "taker_buy_base": 221627.89, "taker_buy_quote": 114638.78259 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.512, "high": 0.516, "low": 0.495, "close": 0.502, "volume": 602790.33, "close_time": 1775534399999, "quote_volume": 303873.00234, "trades": 1769, "taker_buy_base": 286852.37, "taker_buy_quote": 144846.96082 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.502, "high": 0.509, "low": 0.498, "close": 0.508, "volume": 347571.07, "close_time": 1775548799999, "quote_volume": 174762.92658, "trades": 963, "taker_buy_base": 176823.02, "taker_buy_quote": 88955.35768 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.507, "high": 0.512, "low": 0.499, "close": 0.501, "volume": 248749.88, "close_time": 1775563199999, "quote_volume": 125742.327, "trades": 908, "taker_buy_base": 102977.57, "taker_buy_quote": 52071.07347 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.5, "high": 0.509, "low": 0.495, "close": 0.506, "volume": 834178.46, "close_time": 1775577599999, "quote_volume": 417781.31466, "trades": 2509, "taker_buy_base": 427068.47, "taker_buy_quote": 214023.88676 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.506, "high": 0.512, "low": 0.503, "close": 0.509, "volume": 523964.06, "close_time": 1775591999999, "quote_volume": 266512.21966, "trades": 1111, "taker_buy_base": 348397.09, "taker_buy_quote": 177280.90656 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.509, "high": 0.53, "low": 0.508, "close": 0.529, "volume": 723565.72, "close_time": 1775606399999, "quote_volume": 374917.03309, "trades": 1849, "taker_buy_base": 374225.45, "taker_buy_quote": 193871.45607 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.528, "high": 0.567, "low": 0.528, "close": 0.55, "volume": 3349805.69, "close_time": 1775620799999, "quote_volume": 1835808.96144, "trades": 8011, "taker_buy_base": 1883521.27, "taker_buy_quote": 1031232.92271 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.549, "high": 0.553, "low": 0.536, "close": 0.543, "volume": 891078.58, "close_time": 1775635199999, "quote_volume": 483549.98973, "trades": 1779, "taker_buy_base": 433068.01, "taker_buy_quote": 235120.03776 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.543, "high": 0.546, "low": 0.534, "close": 0.537, "volume": 734505.39, "close_time": 1775649599999, "quote_volume": 395770.63795, "trades": 1493, "taker_buy_base": 354069.01, "taker_buy_quote": 190851.84563 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.537, "high": 0.545, "low": 0.532, "close": 0.539, "volume": 818437.36, "close_time": 1775663999999, "quote_volume": 440476.60351, "trades": 1515, "taker_buy_base": 395774.73, "taker_buy_quote": 213234.46154 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.539, "high": 0.54, "low": 0.534, "close": 0.537, "volume": 248921.15, "close_time": 1775678399999, "quote_volume": 133834.52409, "trades": 557, "taker_buy_base": 111053.37, "taker_buy_quote": 59698.99218 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.538, "high": 0.54, "low": 0.522, "close": 0.524, "volume": 299032.24, "close_time": 1775692799999, "quote_volume": 158747.74896, "trades": 637, "taker_buy_base": 144421.22, "taker_buy_quote": 76761.77703 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.523, "high": 0.524, "low": 0.514, "close": 0.518, "volume": 445743.59, "close_time": 1775707199999, "quote_volume": 231111.7581, "trades": 1248, "taker_buy_base": 180305.89, "taker_buy_quote": 93533.36586 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.517, "high": 0.528, "low": 0.516, "close": 0.526, "volume": 564732.72, "close_time": 1775721599999, "quote_volume": 294401.61539, "trades": 1306, "taker_buy_base": 290031.95, "taker_buy_quote": 151242.68942 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.527, "high": 0.53, "low": 0.522, "close": 0.524, "volume": 622843.41, "close_time": 1775735999999, "quote_volume": 327627.59809, "trades": 1163, "taker_buy_base": 297074.52, "taker_buy_quote": 156284.04152 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.523, "high": 0.527, "low": 0.521, "close": 0.525, "volume": 397299.45, "close_time": 1775750399999, "quote_volume": 208333.99406, "trades": 1259, "taker_buy_base": 247271.99, "taker_buy_quote": 129706.74564 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.526, "high": 0.535, "low": 0.522, "close": 0.53, "volume": 1001290.95, "close_time": 1775764799999, "quote_volume": 529536.73791, "trades": 1643, "taker_buy_base": 430143.5, "taker_buy_quote": 227599.15543 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.53, "high": 0.536, "low": 0.526, "close": 0.529, "volume": 709964.14, "close_time": 1775779199999, "quote_volume": 376892.05211, "trades": 1454, "taker_buy_base": 394987.46, "taker_buy_quote": 209760.71566 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.529, "high": 0.531, "low": 0.522, "close": 0.528, "volume": 375105.35, "close_time": 1775793599999, "quote_volume": 197438.75837, "trades": 793, "taker_buy_base": 154604.11, "taker_buy_quote": 81412.48491 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.528, "high": 0.533, "low": 0.526, "close": 0.531, "volume": 234080.58, "close_time": 1775807999999, "quote_volume": 124184.89969, "trades": 526, "taker_buy_base": 117998.16, "taker_buy_quote": 62605.60876 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.529, "high": 0.533, "low": 0.529, "close": 0.529, "volume": 133152.35, "close_time": 1775822399999, "quote_volume": 70686.47086, "trades": 128, "taker_buy_base": 23380.91, "taker_buy_quote": 12407.11456 } ] }, "1d": { "count": 201, "start_date": "2025-09-22T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.0, "high": 7.26, "low": 1.0, "close": 4.839, "volume": 69411652.78, "close_time": 1758585599999, "quote_volume": 343688450.6841, "trades": 1204307, "taker_buy_base": 34992716.27, "taker_buy_quote": 174254623.27095 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.838, "high": 7.18, "low": 4.566, "close": 5.815, "volume": 52749822.84, "close_time": 1758671999999, "quote_volume": 304937872.8333, "trades": 1340566, "taker_buy_base": 26663358.92, "taker_buy_quote": 154156520.37325 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 5.82, "high": 5.895, "low": 4.838, "close": 5.005, "volume": 19526670.81, "close_time": 1758758399999, "quote_volume": 102258777.96859, "trades": 512620, "taker_buy_base": 8647387.86, "taker_buy_quote": 45399233.55709 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 5.006, "high": 5.014, "low": 3.649, "close": 3.917, "volume": 13281842.95, "close_time": 1758844799999, "quote_volume": 53643417.42685, "trades": 370729, "taker_buy_base": 6513895.86, "taker_buy_quote": 26296415.22104 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.917, "high": 4.455, "low": 3.341, "close": 3.679, "volume": 14793109.26, "close_time": 1758931199999, "quote_volume": 56699949.01675, "trades": 317501, "taker_buy_base": 7362765.57, "taker_buy_quote": 28255656.22468 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.68, "high": 3.996, "low": 3.453, "close": 3.731, "volume": 7928675.0, "close_time": 1759017599999, "quote_volume": 29146828.4165, "trades": 207426, "taker_buy_base": 3992701.61, "taker_buy_quote": 14682177.08541 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.731, "high": 3.886, "low": 3.45, "close": 3.723, "volume": 7404421.47, "close_time": 1759103999999, "quote_volume": 27016339.02505, "trades": 185790, "taker_buy_base": 3808569.94, "taker_buy_quote": 13892966.45449 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.724, "high": 3.794, "low": 2.71, "close": 2.885, "volume": 10829295.95, "close_time": 1759190399999, "quote_volume": 35118847.97508, "trades": 208157, "taker_buy_base": 5210898.21, "taker_buy_quote": 16868193.04043 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.885, "high": 2.904, "low": 2.394, "close": 2.539, "volume": 9733487.41, "close_time": 1759276799999, "quote_volume": 25203723.32541, "trades": 168928, "taker_buy_base": 4837103.54, "taker_buy_quote": 12527389.78778 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.538, "high": 3.244, "low": 2.526, "close": 2.768, "volume": 13751072.69, "close_time": 1759363199999, "quote_volume": 38462009.96577, "trades": 276780, "taker_buy_base": 6980691.29, "taker_buy_quote": 19514346.16514 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.768, "high": 2.847, "low": 2.491, "close": 2.709, "volume": 7153178.4, "close_time": 1759449599999, "quote_volume": 19247941.37614, "trades": 127803, "taker_buy_base": 3888504.3, "taker_buy_quote": 10447895.83154 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.708, "high": 3.422, "low": 2.668, "close": 3.346, "volume": 18187211.78, "close_time": 1759535999999, "quote_volume": 55915226.53606, "trades": 327559, "taker_buy_base": 9149772.85, "taker_buy_quote": 28146464.70744 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.346, "high": 3.349, "low": 2.926, "close": 3.002, "volume": 4859911.32, "close_time": 1759622399999, "quote_volume": 14984460.31224, "trades": 82576, "taker_buy_base": 2451738.54, "taker_buy_quote": 7566358.36819 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.002, "high": 3.094, "low": 2.857, "close": 2.895, "volume": 4117731.02, "close_time": 1759708799999, "quote_volume": 12170079.11958, "trades": 74947, "taker_buy_base": 2028166.33, "taker_buy_quote": 5997207.08832 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.894, "high": 3.258, "low": 2.883, "close": 3.062, "volume": 6393252.19, "close_time": 1759795199999, "quote_volume": 19821508.84488, "trades": 106333, "taker_buy_base": 3244848.22, "taker_buy_quote": 10056142.32848 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.063, "high": 3.064, "low": 2.813, "close": 2.85, "volume": 4234264.24, "close_time": 1759881599999, "quote_volume": 12458165.18764, "trades": 66928, "taker_buy_base": 2070101.78, "taker_buy_quote": 6084395.30106 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.849, "high": 2.862, "low": 2.717, "close": 2.792, "volume": 2891995.36, "close_time": 1759967999999, "quote_volume": 8060800.02201, "trades": 46561, "taker_buy_base": 1476289.95, "taker_buy_quote": 4114453.59379 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.793, "high": 2.801, "low": 2.531, "close": 2.599, "volume": 4234146.98, "close_time": 1760054399999, "quote_volume": 11297129.70443, "trades": 52988, "taker_buy_base": 2107471.75, "taker_buy_quote": 5626926.8009 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.599, "high": 2.803, "low": 1.68, "close": 2.145, "volume": 9870682.63, "close_time": 1760140799999, "quote_volume": 24510959.03554, "trades": 111012, "taker_buy_base": 4860897.42, "taker_buy_quote": 12110377.31696 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.144, "high": 2.442, "low": 2.13, "close": 2.179, "volume": 6161570.08, "close_time": 1760227199999, "quote_volume": 13991363.91629, "trades": 66633, "taker_buy_base": 3159657.7, "taker_buy_quote": 7169263.98134 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.18, "high": 2.328, "low": 2.104, "close": 2.288, "volume": 6134009.84, "close_time": 1760313599999, "quote_volume": 13500681.37168, "trades": 51903, "taker_buy_base": 3066258.97, "taker_buy_quote": 6754093.60846 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.288, "high": 2.374, "low": 2.207, "close": 2.353, "volume": 4580586.36, "close_time": 1760399999999, "quote_volume": 10472976.64401, "trades": 44447, "taker_buy_base": 2315893.27, "taker_buy_quote": 5297860.29425 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.355, "high": 2.357, "low": 2.068, "close": 2.194, "volume": 4888314.67, "close_time": 1760486399999, "quote_volume": 10785560.05257, "trades": 44452, "taker_buy_base": 2507675.39, "taker_buy_quote": 5535837.26533 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.194, "high": 2.212, "low": 2.012, "close": 2.036, "volume": 3644660.07, "close_time": 1760572799999, "quote_volume": 7766514.08368, "trades": 36198, "taker_buy_base": 1794378.93, "taker_buy_quote": 3825319.96205 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.038, "high": 2.09, "low": 1.925, "close": 1.961, "volume": 4656583.95, "close_time": 1760659199999, "quote_volume": 9410813.19477, "trades": 38736, "taker_buy_base": 2289808.11, "taker_buy_quote": 4629451.24982 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.962, "high": 1.999, "low": 1.765, "close": 1.861, "volume": 5353369.01, "close_time": 1760745599999, "quote_volume": 10044940.31291, "trades": 44527, "taker_buy_base": 2620991.96, "taker_buy_quote": 4920856.43859 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.86, "high": 1.915, "low": 1.801, "close": 1.827, "volume": 2233812.84, "close_time": 1760831999999, "quote_volume": 4168484.89145, "trades": 16834, "taker_buy_base": 1107759.38, "taker_buy_quote": 2066580.65233 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.826, "high": 1.871, "low": 1.739, "close": 1.811, "volume": 3181737.78, "close_time": 1760918399999, "quote_volume": 5749833.12097, "trades": 22953, "taker_buy_base": 1608371.7, "taker_buy_quote": 2906528.27093 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.81, "high": 1.977, "low": 1.74, "close": 1.942, "volume": 4253925.93, "close_time": 1761004799999, "quote_volume": 7936160.16184, "trades": 29894, "taker_buy_base": 2155367.4, "taker_buy_quote": 4020856.70421 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.94, "high": 2.306, "low": 1.875, "close": 1.897, "volume": 10115673.17, "close_time": 1761091199999, "quote_volume": 20846167.5952, "trades": 143278, "taker_buy_base": 5002862.23, "taker_buy_quote": 10305247.12316 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.897, "high": 1.954, "low": 1.756, "close": 1.802, "volume": 4171884.45, "close_time": 1761177599999, "quote_volume": 7667548.55018, "trades": 42302, "taker_buy_base": 1998199.45, "taker_buy_quote": 3673313.95927 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.801, "high": 1.851, "low": 1.717, "close": 1.764, "volume": 3339721.71, "close_time": 1761263999999, "quote_volume": 5926546.20733, "trades": 30188, "taker_buy_base": 1809635.65, "taker_buy_quote": 3211799.01068 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.764, "high": 1.812, "low": 1.727, "close": 1.767, "volume": 2654223.42, "close_time": 1761350399999, "quote_volume": 4672533.13194, "trades": 24133, "taker_buy_base": 1319340.17, "taker_buy_quote": 2322377.51425 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.765, "high": 1.778, "low": 1.688, "close": 1.756, "volume": 2220248.37, "close_time": 1761436799999, "quote_volume": 3847650.17418, "trades": 16725, "taker_buy_base": 1131327.16, "taker_buy_quote": 1961145.25211 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.755, "high": 1.795, "low": 1.72, "close": 1.764, "volume": 1652400.09, "close_time": 1761523199999, "quote_volume": 2908069.4625, "trades": 14942, "taker_buy_base": 893294.66, "taker_buy_quote": 1572423.07591 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.764, "high": 1.822, "low": 1.574, "close": 1.602, "volume": 3252088.16, "close_time": 1761609599999, "quote_volume": 5499299.80265, "trades": 26184, "taker_buy_base": 1661523.31, "taker_buy_quote": 2805951.52152 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.6, "high": 1.738, "low": 1.549, "close": 1.565, "volume": 4772163.37, "close_time": 1761695999999, "quote_volume": 7727991.70605, "trades": 36324, "taker_buy_base": 2728312.93, "taker_buy_quote": 4422826.91412 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.564, "high": 1.608, "low": 1.458, "close": 1.467, "volume": 4264118.46, "close_time": 1761782399999, "quote_volume": 6493287.77645, "trades": 33491, "taker_buy_base": 2142604.61, "taker_buy_quote": 3263323.13956 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.466, "high": 1.5, "low": 1.159, "close": 1.166, "volume": 6171431.74, "close_time": 1761868799999, "quote_volume": 8189694.57383, "trades": 45523, "taker_buy_base": 2918345.87, "taker_buy_quote": 3886213.27158 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.166, "high": 1.23, "low": 1.061, "close": 1.089, "volume": 7752320.45, "close_time": 1761955199999, "quote_volume": 8950505.64321, "trades": 49214, "taker_buy_base": 3737772.31, "taker_buy_quote": 4319992.29878 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.088, "high": 1.159, "low": 1.039, "close": 1.071, "volume": 4980537.02, "close_time": 1762041599999, "quote_volume": 5421057.70676, "trades": 33135, "taker_buy_base": 2471379.25, "taker_buy_quote": 2692535.32157 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.07, "high": 1.102, "low": 0.942, "close": 0.978, "volume": 6385955.82, "close_time": 1762127999999, "quote_volume": 6515934.36793, "trades": 31313, "taker_buy_base": 3239336.97, "taker_buy_quote": 3309066.29702 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.977, "high": 1.622, "low": 0.972, "close": 1.247, "volume": 35294497.41, "close_time": 1762214399999, "quote_volume": 46159454.55311, "trades": 303401, "taker_buy_base": 17410921.02, "taker_buy_quote": 22741945.73538 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.246, "high": 1.48, "low": 1.095, "close": 1.171, "volume": 16630440.92, "close_time": 1762300799999, "quote_volume": 21168597.95009, "trades": 147176, "taker_buy_base": 8508360.57, "taker_buy_quote": 10806960.0286 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.17, "high": 1.26, "low": 1.073, "close": 1.134, "volume": 7206182.08, "close_time": 1762387199999, "quote_volume": 8239092.61656, "trades": 53701, "taker_buy_base": 3502050.38, "taker_buy_quote": 4004548.67136 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.133, "high": 1.133, "low": 0.99, "close": 1.014, "volume": 5496315.53, "close_time": 1762473599999, "quote_volume": 5739365.09181, "trades": 38988, "taker_buy_base": 2574316.94, "taker_buy_quote": 2685652.01163 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.014, "high": 1.128, "low": 0.977, "close": 1.112, "volume": 5591551.7, "close_time": 1762559999999, "quote_volume": 5820424.42635, "trades": 31149, "taker_buy_base": 2825425.01, "taker_buy_quote": 2945245.954 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.111, "high": 1.99, "low": 1.101, "close": 1.499, "volume": 43272447.43, "close_time": 1762646399999, "quote_volume": 66883631.00931, "trades": 382118, "taker_buy_base": 21312368.67, "taker_buy_quote": 32953620.61527 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.499, "high": 1.949, "low": 1.398, "close": 1.698, "volume": 21937838.33, "close_time": 1762732799999, "quote_volume": 37186937.94708, "trades": 232442, "taker_buy_base": 10603394.43, "taker_buy_quote": 17976550.05614 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.697, "high": 1.822, "low": 1.487, "close": 1.535, "volume": 10013585.69, "close_time": 1762819199999, "quote_volume": 16303378.02578, "trades": 92501, "taker_buy_base": 4906720.33, "taker_buy_quote": 7995838.84886 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.534, "high": 1.534, "low": 1.311, "close": 1.327, "volume": 7061418.49, "close_time": 1762905599999, "quote_volume": 9844207.55804, "trades": 54109, "taker_buy_base": 3353877.04, "taker_buy_quote": 4668348.56824 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.328, "high": 1.511, "low": 1.28, "close": 1.367, "volume": 9598184.3, "close_time": 1762991999999, "quote_volume": 13424708.30848, "trades": 78599, "taker_buy_base": 4877382.39, "taker_buy_quote": 6827006.06739 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.366, "high": 1.449, "low": 1.241, "close": 1.308, "volume": 5901027.71, "close_time": 1763078399999, "quote_volume": 7891032.10754, "trades": 47951, "taker_buy_base": 2956424.17, "taker_buy_quote": 3958833.32654 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.307, "high": 1.307, "low": 1.193, "close": 1.218, "volume": 4438803.39, "close_time": 1763164799999, "quote_volume": 5536848.43542, "trades": 42342, "taker_buy_base": 2209386.5, "taker_buy_quote": 2757977.34932 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.219, "high": 1.363, "low": 1.196, "close": 1.362, "volume": 6193948.5, "close_time": 1763251199999, "quote_volume": 7899263.22734, "trades": 47993, "taker_buy_base": 3313818.8, "taker_buy_quote": 4232422.59184 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.362, "high": 1.462, "low": 1.203, "close": 1.251, "volume": 9645146.03, "close_time": 1763337599999, "quote_volume": 12963083.96715, "trades": 85464, "taker_buy_base": 4604557.3, "taker_buy_quote": 6187776.93182 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.25, "high": 1.297, "low": 1.154, "close": 1.199, "volume": 3615808.76, "close_time": 1763423999999, "quote_volume": 4403708.77668, "trades": 29692, "taker_buy_base": 1762182.3, "taker_buy_quote": 2146085.23133 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.199, "high": 1.263, "low": 1.138, "close": 1.249, "volume": 3413891.42, "close_time": 1763510399999, "quote_volume": 4110022.33471, "trades": 28717, "taker_buy_base": 1745393.29, "taker_buy_quote": 2106070.05122 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.248, "high": 1.269, "low": 1.102, "close": 1.173, "volume": 3725406.17, "close_time": 1763596799999, "quote_volume": 4372336.1819, "trades": 35083, "taker_buy_base": 1874074.13, "taker_buy_quote": 2201022.6211 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.174, "high": 1.175, "low": 1.088, "close": 1.105, "volume": 3192728.1, "close_time": 1763683199999, "quote_volume": 3624887.98221, "trades": 26024, "taker_buy_base": 1621004.14, "taker_buy_quote": 1841378.70162 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.106, "high": 1.307, "low": 1.075, "close": 1.154, "volume": 13386192.89, "close_time": 1763769599999, "quote_volume": 16073062.62436, "trades": 105139, "taker_buy_base": 6769623.26, "taker_buy_quote": 8139006.49798 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.153, "high": 1.436, "low": 1.135, "close": 1.266, "volume": 15182461.71, "close_time": 1763855999999, "quote_volume": 19143014.85233, "trades": 122108, "taker_buy_base": 7810556.58, "taker_buy_quote": 9861048.3031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.266, "high": 1.627, "low": 1.217, "close": 1.311, "volume": 16314489.01, "close_time": 1763942399999, "quote_volume": 22284928.13884, "trades": 125038, "taker_buy_base": 7962581.83, "taker_buy_quote": 10868595.24606 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.311, "high": 1.375, "low": 1.196, "close": 1.264, "volume": 5722310.67, "close_time": 1764028799999, "quote_volume": 7245336.23722, "trades": 62179, "taker_buy_base": 2826809.6, "taker_buy_quote": 3589379.46197 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.263, "high": 1.281, "low": 1.173, "close": 1.235, "volume": 4318380.79, "close_time": 1764115199999, "quote_volume": 5232657.19842, "trades": 31528, "taker_buy_base": 2116978.19, "taker_buy_quote": 2567769.34834 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.234, "high": 1.236, "low": 1.155, "close": 1.207, "volume": 3269868.87, "close_time": 1764201599999, "quote_volume": 3911298.34353, "trades": 26756, "taker_buy_base": 1637008.57, "taker_buy_quote": 1956269.46073 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.208, "high": 1.248, "low": 1.178, "close": 1.243, "volume": 2359512.73, "close_time": 1764287999999, "quote_volume": 2832870.26036, "trades": 17870, "taker_buy_base": 1138157.69, "taker_buy_quote": 1366834.03228 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.243, "high": 1.252, "low": 1.185, "close": 1.232, "volume": 3737235.32, "close_time": 1764374399999, "quote_volume": 4568362.45855, "trades": 30507, "taker_buy_base": 1868660.32, "taker_buy_quote": 2287468.52166 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.231, "high": 1.256, "low": 1.2, "close": 1.205, "volume": 2207152.3, "close_time": 1764460799999, "quote_volume": 2702544.06617, "trades": 22187, "taker_buy_base": 1104271.32, "taker_buy_quote": 1353472.25837 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.205, "high": 1.206, "low": 1.149, "close": 1.152, "volume": 1335619.63, "close_time": 1764547199999, "quote_volume": 1568897.35253, "trades": 13074, "taker_buy_base": 621855.65, "taker_buy_quote": 731048.51768 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.152, "high": 1.194, "low": 1.061, "close": 1.165, "volume": 4048395.77, "close_time": 1764633599999, "quote_volume": 4517994.75143, "trades": 33028, "taker_buy_base": 1934044.36, "taker_buy_quote": 2155694.57723 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.164, "high": 1.226, "low": 1.14, "close": 1.189, "volume": 5231579.01, "close_time": 1764719999999, "quote_volume": 6226925.70673, "trades": 51669, "taker_buy_base": 2491703.46, "taker_buy_quote": 2967085.01621 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.19, "high": 1.237, "low": 1.165, "close": 1.195, "volume": 2811620.23, "close_time": 1764806399999, "quote_volume": 3359670.48616, "trades": 28086, "taker_buy_base": 1333238.3, "taker_buy_quote": 1595333.48596 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.195, "high": 1.233, "low": 1.146, "close": 1.156, "volume": 3198424.74, "close_time": 1764892799999, "quote_volume": 3802243.62018, "trades": 28425, "taker_buy_base": 1504110.97, "taker_buy_quote": 1788775.17196 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.156, "high": 1.162, "low": 1.034, "close": 1.062, "volume": 2975076.91, "close_time": 1764979199999, "quote_volume": 3276902.37652, "trades": 22536, "taker_buy_base": 1374128.32, "taker_buy_quote": 1513976.012 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.062, "high": 1.062, "low": 1.015, "close": 1.035, "volume": 1593232.58, "close_time": 1765065599999, "quote_volume": 1649179.7682, "trades": 12483, "taker_buy_base": 712793.61, "taker_buy_quote": 738180.31871 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.035, "high": 1.037, "low": 0.977, "close": 0.989, "volume": 2345594.87, "close_time": 1765151999999, "quote_volume": 2361997.8502, "trades": 17120, "taker_buy_base": 1108491.59, "taker_buy_quote": 1117456.81673 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.99, "high": 1.022, "low": 0.981, "close": 0.996, "volume": 1681782.75, "close_time": 1765238399999, "quote_volume": 1682744.35791, "trades": 12619, "taker_buy_base": 869497.38, "taker_buy_quote": 870248.40001 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.996, "high": 1.057, "low": 0.957, "close": 1.035, "volume": 2716440.09, "close_time": 1765324799999, "quote_volume": 2734142.52975, "trades": 14738, "taker_buy_base": 1281524.21, "taker_buy_quote": 1287423.6134 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.036, "high": 1.038, "low": 0.982, "close": 0.991, "volume": 2061975.62, "close_time": 1765411199999, "quote_volume": 2073762.58616, "trades": 15350, "taker_buy_base": 953850.18, "taker_buy_quote": 959429.74849 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.99, "high": 0.993, "low": 0.927, "close": 0.937, "volume": 2550450.62, "close_time": 1765497599999, "quote_volume": 2414122.45148, "trades": 16310, "taker_buy_base": 1047221.25, "taker_buy_quote": 990542.31252 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.936, "high": 0.962, "low": 0.874, "close": 0.89, "volume": 3487147.8, "close_time": 1765583999999, "quote_volume": 3200207.23093, "trades": 18241, "taker_buy_base": 1698233.12, "taker_buy_quote": 1564126.23606 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.891, "high": 0.955, "low": 0.875, "close": 0.909, "volume": 2155394.65, "close_time": 1765670399999, "quote_volume": 1959353.23001, "trades": 11267, "taker_buy_base": 1151761.94, "taker_buy_quote": 1048892.53666 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.908, "high": 0.962, "low": 0.878, "close": 0.913, "volume": 4784577.13, "close_time": 1765756799999, "quote_volume": 4418912.14848, "trades": 27816, "taker_buy_base": 2597947.05, "taker_buy_quote": 2404351.52095 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.913, "high": 0.925, "low": 0.844, "close": 0.86, "volume": 3631363.9, "close_time": 1765843199999, "quote_volume": 3202098.4161, "trades": 15489, "taker_buy_base": 1674475.76, "taker_buy_quote": 1476818.15899 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.861, "high": 0.871, "low": 0.82, "close": 0.839, "volume": 3556712.57, "close_time": 1765929599999, "quote_volume": 3007104.00183, "trades": 14549, "taker_buy_base": 1760446.17, "taker_buy_quote": 1489625.3157 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.839, "high": 0.839, "low": 0.749, "close": 0.76, "volume": 4003696.61, "close_time": 1766015999999, "quote_volume": 3168362.5658, "trades": 18433, "taker_buy_base": 1814264.18, "taker_buy_quote": 1440563.13213 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.76, "high": 0.762, "low": 0.696, "close": 0.716, "volume": 27115069.03, "close_time": 1766102399999, "quote_volume": 19777822.53922, "trades": 250727, "taker_buy_base": 13592194.36, "taker_buy_quote": 9918799.75966 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.715, "high": 0.8, "low": 0.701, "close": 0.768, "volume": 7251067.55, "close_time": 1766188799999, "quote_volume": 5464483.32776, "trades": 33392, "taker_buy_base": 3859450.12, "taker_buy_quote": 2910442.50084 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.768, "high": 0.821, "low": 0.761, "close": 0.803, "volume": 5002553.26, "close_time": 1766275199999, "quote_volume": 3970917.23689, "trades": 20819, "taker_buy_base": 2763420.89, "taker_buy_quote": 2196416.13332 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.803, "high": 0.816, "low": 0.757, "close": 0.774, "volume": 4428882.97, "close_time": 1766361599999, "quote_volume": 3473372.35236, "trades": 17259, "taker_buy_base": 2245287.51, "taker_buy_quote": 1763878.95704 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.774, "high": 0.89, "low": 0.752, "close": 0.823, "volume": 7785314.02, "close_time": 1766447999999, "quote_volume": 6440114.10069, "trades": 39450, "taker_buy_base": 3598927.26, "taker_buy_quote": 2980779.68372 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.823, "high": 0.823, "low": 0.786, "close": 0.803, "volume": 2173679.61, "close_time": 1766534399999, "quote_volume": 1741195.68693, "trades": 11236, "taker_buy_base": 1060201.62, "taker_buy_quote": 849325.19478 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.803, "high": 0.807, "low": 0.778, "close": 0.801, "volume": 1945573.29, "close_time": 1766620799999, "quote_volume": 1547924.33943, "trades": 9139, "taker_buy_base": 1015505.35, "taker_buy_quote": 807902.88736 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.803, "high": 1.245, "low": 0.803, "close": 1.044, "volume": 21052256.87, "close_time": 1766707199999, "quote_volume": 21387691.25165, "trades": 142204, "taker_buy_base": 10705907.49, "taker_buy_quote": 10798819.21338 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.043, "high": 1.229, "low": 0.954, "close": 0.997, "volume": 20461092.9, "close_time": 1766793599999, "quote_volume": 22476669.32516, "trades": 132210, "taker_buy_base": 10075867.19, "taker_buy_quote": 11077512.86392 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.995, "high": 1.114, "low": 0.977, "close": 1.022, "volume": 8248689.41, "close_time": 1766879999999, "quote_volume": 8437440.8938, "trades": 60527, "taker_buy_base": 4094637.41, "taker_buy_quote": 4189127.24972 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.022, "high": 1.022, "low": 0.927, "close": 0.946, "volume": 4481848.32, "close_time": 1766966399999, "quote_volume": 4338507.50903, "trades": 28584, "taker_buy_base": 2092589.8, "taker_buy_quote": 2025582.56469 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.945, "high": 1.134, "low": 0.936, "close": 1.01, "volume": 12369124.16, "close_time": 1767052799999, "quote_volume": 13109735.23816, "trades": 67584, "taker_buy_base": 6197789.03, "taker_buy_quote": 6579092.20284 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.009, "high": 1.128, "low": 0.96, "close": 1.016, "volume": 6891091.7, "close_time": 1767139199999, "quote_volume": 6953542.78438, "trades": 45579, "taker_buy_base": 3555665.18, "taker_buy_quote": 3591089.89303 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.016, "high": 1.017, "low": 0.964, "close": 0.981, "volume": 3132884.46, "close_time": 1767225599999, "quote_volume": 3082827.55704, "trades": 28507, "taker_buy_base": 1533683.58, "taker_buy_quote": 1510269.51842 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.98, "high": 0.994, "low": 0.946, "close": 0.979, "volume": 2627494.78, "close_time": 1767311999999, "quote_volume": 2554295.23098, "trades": 17442, "taker_buy_base": 1321848.55, "taker_buy_quote": 1285762.02981 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.979, "high": 0.988, "low": 0.954, "close": 0.988, "volume": 2153786.4, "close_time": 1767398399999, "quote_volume": 2084110.06954, "trades": 13243, "taker_buy_base": 1034454.51, "taker_buy_quote": 1001254.55596 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.987, "high": 1.061, "low": 0.971, "close": 1.0, "volume": 3772198.29, "close_time": 1767484799999, "quote_volume": 3787225.96084, "trades": 25591, "taker_buy_base": 1869465.56, "taker_buy_quote": 1876571.27735 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.999, "high": 1.01, "low": 0.975, "close": 0.992, "volume": 2250320.18, "close_time": 1767571199999, "quote_volume": 2222578.72539, "trades": 16821, "taker_buy_base": 1072596.61, "taker_buy_quote": 1060110.91574 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.991, "high": 1.024, "low": 0.965, "close": 0.995, "volume": 2665257.83, "close_time": 1767657599999, "quote_volume": 2619306.83875, "trades": 17818, "taker_buy_base": 1258574.94, "taker_buy_quote": 1236986.28839 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.996, "high": 1.003, "low": 0.934, "close": 0.979, "volume": 3459101.44, "close_time": 1767743999999, "quote_volume": 3360983.44167, "trades": 19683, "taker_buy_base": 1704796.51, "taker_buy_quote": 1657081.38046 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.979, "high": 0.983, "low": 0.942, "close": 0.964, "volume": 3126710.62, "close_time": 1767830399999, "quote_volume": 3002262.37606, "trades": 19231, "taker_buy_base": 1459419.31, "taker_buy_quote": 1401571.41683 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.964, "high": 0.964, "low": 0.898, "close": 0.914, "volume": 2539531.37, "close_time": 1767916799999, "quote_volume": 2362211.42192, "trades": 13653, "taker_buy_base": 1221460.32, "taker_buy_quote": 1134638.27802 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.913, "high": 0.915, "low": 0.881, "close": 0.895, "volume": 1949760.65, "close_time": 1768003199999, "quote_volume": 1749759.13867, "trades": 10518, "taker_buy_base": 986615.5, "taker_buy_quote": 885141.89554 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.895, "high": 0.895, "low": 0.855, "close": 0.869, "volume": 1307631.09, "close_time": 1768089599999, "quote_volume": 1155676.7848, "trades": 7460, "taker_buy_base": 665001.79, "taker_buy_quote": 587782.86902 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.868, "high": 0.896, "low": 0.856, "close": 0.879, "volume": 1617377.47, "close_time": 1768175999999, "quote_volume": 1416163.24932, "trades": 7763, "taker_buy_base": 837867.04, "taker_buy_quote": 733413.50526 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.878, "high": 0.888, "low": 0.841, "close": 0.846, "volume": 2235627.36, "close_time": 1768262399999, "quote_volume": 1928342.16187, "trades": 10042, "taker_buy_base": 1107881.26, "taker_buy_quote": 955292.82785 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.846, "high": 0.911, "low": 0.826, "close": 0.892, "volume": 2900615.42, "close_time": 1768348799999, "quote_volume": 2509712.09318, "trades": 12235, "taker_buy_base": 1416902.53, "taker_buy_quote": 1226146.80125 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.892, "high": 0.917, "low": 0.873, "close": 0.885, "volume": 2675192.41, "close_time": 1768435199999, "quote_volume": 2379411.16988, "trades": 12641, "taker_buy_base": 1317529.62, "taker_buy_quote": 1172668.11063 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.886, "high": 0.895, "low": 0.834, "close": 0.862, "volume": 3032988.18, "close_time": 1768521599999, "quote_volume": 2622824.33671, "trades": 13415, "taker_buy_base": 1566309.55, "taker_buy_quote": 1354424.13024 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.862, "high": 0.898, "low": 0.845, "close": 0.89, "volume": 2424617.46, "close_time": 1768607999999, "quote_volume": 2109735.95477, "trades": 12828, "taker_buy_base": 1217434.96, "taker_buy_quote": 1060066.82212 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.89, "high": 0.896, "low": 0.868, "close": 0.886, "volume": 1871538.41, "close_time": 1768694399999, "quote_volume": 1650517.42758, "trades": 8477, "taker_buy_base": 1006551.89, "taker_buy_quote": 887894.78896 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.885, "high": 0.906, "low": 0.849, "close": 0.849, "volume": 2333493.56, "close_time": 1768780799999, "quote_volume": 2063881.03139, "trades": 10828, "taker_buy_base": 1178586.81, "taker_buy_quote": 1042733.96894 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.848, "high": 0.848, "low": 0.756, "close": 0.8, "volume": 4146404.35, "close_time": 1768867199999, "quote_volume": 3294995.815, "trades": 20016, "taker_buy_base": 2127070.57, "taker_buy_quote": 1688869.99673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.8, "high": 0.818, "low": 0.746, "close": 0.748, "volume": 3049996.95, "close_time": 1768953599999, "quote_volume": 2373989.17891, "trades": 12462, "taker_buy_base": 1513355.5, "taker_buy_quote": 1178571.46277 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.749, "high": 0.774, "low": 0.722, "close": 0.757, "volume": 2890697.04, "close_time": 1769039999999, "quote_volume": 2174027.89512, "trades": 12016, "taker_buy_base": 1371675.76, "taker_buy_quote": 1031194.20915 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.757, "high": 0.899, "low": 0.752, "close": 0.827, "volume": 11515936.98, "close_time": 1769126399999, "quote_volume": 9591759.41001, "trades": 77196, "taker_buy_base": 5757131.28, "taker_buy_quote": 4799498.30297 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.827, "high": 1.065, "low": 0.82, "close": 1.035, "volume": 22862159.85, "close_time": 1769212799999, "quote_volume": 22153735.88226, "trades": 163410, "taker_buy_base": 11415006.62, "taker_buy_quote": 11062421.98797 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.036, "high": 1.241, "low": 1.026, "close": 1.149, "volume": 17930384.86, "close_time": 1769299199999, "quote_volume": 20120459.67746, "trades": 133228, "taker_buy_base": 9479979.93, "taker_buy_quote": 10636099.98977 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.149, "high": 1.24, "low": 0.874, "close": 0.891, "volume": 10837377.58, "close_time": 1769385599999, "quote_volume": 10938480.75718, "trades": 84807, "taker_buy_base": 5313971.63, "taker_buy_quote": 5388967.62808 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.89, "high": 0.996, "low": 0.859, "close": 0.913, "volume": 6289119.17, "close_time": 1769471999999, "quote_volume": 5734602.92686, "trades": 38145, "taker_buy_base": 2991368.81, "taker_buy_quote": 2726415.9345 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.912, "high": 0.919, "low": 0.83, "close": 0.846, "volume": 3796837.91, "close_time": 1769558399999, "quote_volume": 3300112.3821, "trades": 21595, "taker_buy_base": 1710516.83, "taker_buy_quote": 1485614.41508 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.847, "high": 0.885, "low": 0.802, "close": 0.81, "volume": 4998130.67, "close_time": 1769644799999, "quote_volume": 4170817.11959, "trades": 35996, "taker_buy_base": 2466694.96, "taker_buy_quote": 2059958.35888 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.81, "high": 0.81, "low": 0.72, "close": 0.731, "volume": 4341788.01, "close_time": 1769731199999, "quote_volume": 3292470.1204, "trades": 35530, "taker_buy_base": 2038248.16, "taker_buy_quote": 1542983.83624 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.73, "high": 0.894, "low": 0.727, "close": 0.848, "volume": 18583268.49, "close_time": 1769817599999, "quote_volume": 15404988.7194, "trades": 96832, "taker_buy_base": 9525097.93, "taker_buy_quote": 7899732.39947 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.847, "high": 0.891, "low": 0.681, "close": 0.748, "volume": 8233565.81, "close_time": 1769903999999, "quote_volume": 6306883.25871, "trades": 43174, "taker_buy_base": 3893206.61, "taker_buy_quote": 2985346.7416 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.747, "high": 0.747, "low": 0.632, "close": 0.646, "volume": 7889444.53, "close_time": 1769990399999, "quote_volume": 5436320.1338, "trades": 35870, "taker_buy_base": 4013983.15, "taker_buy_quote": 2765085.42146 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.647, "high": 0.655, "low": 0.596, "close": 0.651, "volume": 5710544.26, "close_time": 1770076799999, "quote_volume": 3601689.44837, "trades": 21512, "taker_buy_base": 2965604.8, "taker_buy_quote": 1871386.10812 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.651, "high": 0.652, "low": 0.579, "close": 0.597, "volume": 4485541.42, "close_time": 1770163199999, "quote_volume": 2759428.76702, "trades": 16545, "taker_buy_base": 2139408.45, "taker_buy_quote": 1316839.23123 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.597, "high": 0.664, "low": 0.59, "close": 0.614, "volume": 7253248.46, "close_time": 1770249599999, "quote_volume": 4503247.06645, "trades": 26511, "taker_buy_base": 3647284.65, "taker_buy_quote": 2266519.83352 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.614, "high": 0.616, "low": 0.475, "close": 0.492, "volume": 6891774.84, "close_time": 1770335999999, "quote_volume": 3771622.46802, "trades": 28300, "taker_buy_base": 3416662.89, "taker_buy_quote": 1863541.94266 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.493, "high": 0.552, "low": 0.444, "close": 0.532, "volume": 6633225.16, "close_time": 1770422399999, "quote_volume": 3372424.99268, "trades": 24526, "taker_buy_base": 3179307.68, "taker_buy_quote": 1618179.73721 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.532, "high": 0.627, "low": 0.515, "close": 0.557, "volume": 11309344.51, "close_time": 1770508799999, "quote_volume": 6231768.28341, "trades": 36803, "taker_buy_base": 5789171.96, "taker_buy_quote": 3188871.39606 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.556, "high": 0.558, "low": 0.531, "close": 0.543, "volume": 5834205.14, "close_time": 1770595199999, "quote_volume": 3181684.68779, "trades": 19637, "taker_buy_base": 2685512.76, "taker_buy_quote": 1465000.91729 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.543, "high": 0.562, "low": 0.519, "close": 0.546, "volume": 3888943.28, "close_time": 1770681599999, "quote_volume": 2100426.20644, "trades": 13736, "taker_buy_base": 1913945.88, "taker_buy_quote": 1035540.62195 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.545, "high": 0.547, "low": 0.514, "close": 0.533, "volume": 4616355.78, "close_time": 1770767999999, "quote_volume": 2447189.00422, "trades": 14435, "taker_buy_base": 2296514.25, "taker_buy_quote": 1217072.05482 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.533, "high": 0.57, "low": 0.506, "close": 0.565, "volume": 5404267.15, "close_time": 1770854399999, "quote_volume": 2886637.16376, "trades": 16219, "taker_buy_base": 2519465.18, "taker_buy_quote": 1345149.53277 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.565, "high": 0.85, "low": 0.549, "close": 0.656, "volume": 34145107.51, "close_time": 1770940799999, "quote_volume": 23305021.06492, "trades": 173164, "taker_buy_base": 16921819.22, "taker_buy_quote": 11545969.66263 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.656, "high": 0.662, "low": 0.588, "close": 0.628, "volume": 7811302.77, "close_time": 1771027199999, "quote_volume": 4798327.77558, "trades": 27295, "taker_buy_base": 3481699.69, "taker_buy_quote": 2140811.89092 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.627, "high": 0.642, "low": 0.609, "close": 0.633, "volume": 4229171.89, "close_time": 1771113599999, "quote_volume": 2646155.56833, "trades": 13504, "taker_buy_base": 2071709.0, "taker_buy_quote": 1296253.01799 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.633, "high": 0.729, "low": 0.62, "close": 0.659, "volume": 10672047.87, "close_time": 1771199999999, "quote_volume": 7191211.9343, "trades": 43598, "taker_buy_base": 5323484.79, "taker_buy_quote": 3590692.44103 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.659, "high": 0.685, "low": 0.625, "close": 0.651, "volume": 6018926.46, "close_time": 1771286399999, "quote_volume": 3888947.79233, "trades": 21639, "taker_buy_base": 2913768.19, "taker_buy_quote": 1885525.27454 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.65, "high": 0.709, "low": 0.636, "close": 0.682, "volume": 7053272.99, "close_time": 1771372799999, "quote_volume": 4730348.01574, "trades": 27073, "taker_buy_base": 3555620.28, "taker_buy_quote": 2387072.39753 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.682, "high": 0.684, "low": 0.622, "close": 0.631, "volume": 2816498.7, "close_time": 1771459199999, "quote_volume": 1833622.15947, "trades": 10616, "taker_buy_base": 1376029.98, "taker_buy_quote": 894630.56564 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.631, "high": 0.632, "low": 0.59, "close": 0.615, "volume": 3165452.49, "close_time": 1771545599999, "quote_volume": 1921885.61266, "trades": 10410, "taker_buy_base": 1603219.0, "taker_buy_quote": 973814.43856 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.615, "high": 0.708, "low": 0.614, "close": 0.656, "volume": 9931397.98, "close_time": 1771631999999, "quote_volume": 6528790.21166, "trades": 40406, "taker_buy_base": 5373838.9, "taker_buy_quote": 3535589.72435 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.655, "high": 0.754, "low": 0.65, "close": 0.688, "volume": 9529726.03, "close_time": 1771718399999, "quote_volume": 6657188.67589, "trades": 40396, "taker_buy_base": 4769416.51, "taker_buy_quote": 3326625.71283 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.687, "high": 0.687, "low": 0.626, "close": 0.644, "volume": 3117297.59, "close_time": 1771804799999, "quote_volume": 2018185.35338, "trades": 11651, "taker_buy_base": 1607044.78, "taker_buy_quote": 1039781.05507 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.644, "high": 0.672, "low": 0.602, "close": 0.626, "volume": 4523770.43, "close_time": 1771891199999, "quote_volume": 2876381.06652, "trades": 16071, "taker_buy_base": 2235687.68, "taker_buy_quote": 1423408.6772 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.626, "high": 0.653, "low": 0.611, "close": 0.648, "volume": 3876016.84, "close_time": 1771977599999, "quote_volume": 2433088.0958, "trades": 14419, "taker_buy_base": 1929358.18, "taker_buy_quote": 1211156.26989 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.646, "high": 0.678, "low": 0.643, "close": 0.662, "volume": 5227614.03, "close_time": 1772063999999, "quote_volume": 3439482.45531, "trades": 24283, "taker_buy_base": 2729773.24, "taker_buy_quote": 1796329.3978 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.662, "high": 0.671, "low": 0.631, "close": 0.653, "volume": 3947060.56, "close_time": 1772150399999, "quote_volume": 2580428.80234, "trades": 16602, "taker_buy_base": 1966803.68, "taker_buy_quote": 1286672.55821 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.653, "high": 0.69, "low": 0.622, "close": 0.636, "volume": 4508858.37, "close_time": 1772236799999, "quote_volume": 2945622.45655, "trades": 17586, "taker_buy_base": 2301136.82, "taker_buy_quote": 1502730.16122 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.635, "high": 0.671, "low": 0.586, "close": 0.656, "volume": 6148911.23, "close_time": 1772323199999, "quote_volume": 3857071.49808, "trades": 22877, "taker_buy_base": 3236732.36, "taker_buy_quote": 2033647.58822 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.656, "high": 0.668, "low": 0.612, "close": 0.622, "volume": 3679812.34, "close_time": 1772409599999, "quote_volume": 2360754.52456, "trades": 18708, "taker_buy_base": 1936244.3, "taker_buy_quote": 1241244.79643 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.622, "high": 0.638, "low": 0.606, "close": 0.623, "volume": 4003077.51, "close_time": 1772495999999, "quote_volume": 2490392.18218, "trades": 10443, "taker_buy_base": 1970609.31, "taker_buy_quote": 1225722.10947 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.623, "high": 0.634, "low": 0.604, "close": 0.615, "volume": 2694913.48, "close_time": 1772582399999, "quote_volume": 1670729.04996, "trades": 8811, "taker_buy_base": 1382977.54, "taker_buy_quote": 857950.81707 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.615, "high": 0.639, "low": 0.599, "close": 0.616, "volume": 3410778.74, "close_time": 1772668799999, "quote_volume": 2104579.72723, "trades": 12989, "taker_buy_base": 1668439.62, "taker_buy_quote": 1029235.6162 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.616, "high": 0.622, "low": 0.604, "close": 0.619, "volume": 2262363.92, "close_time": 1772755199999, "quote_volume": 1386667.13688, "trades": 7480, "taker_buy_base": 1192087.37, "taker_buy_quote": 730754.80431 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.619, "high": 0.627, "low": 0.598, "close": 0.612, "volume": 2396168.68, "close_time": 1772841599999, "quote_volume": 1468781.88698, "trades": 10238, "taker_buy_base": 1166772.79, "taker_buy_quote": 715560.57222 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.612, "high": 0.613, "low": 0.591, "close": 0.597, "volume": 1673819.34, "close_time": 1772927999999, "quote_volume": 1009781.51456, "trades": 5302, "taker_buy_base": 847194.82, "taker_buy_quote": 511310.61628 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.597, "high": 0.597, "low": 0.543, "close": 0.553, "volume": 3636510.39, "close_time": 1773014399999, "quote_volume": 2054623.58454, "trades": 9846, "taker_buy_base": 1741526.2, "taker_buy_quote": 982428.99535 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.552, "high": 0.577, "low": 0.54, "close": 0.565, "volume": 2900641.49, "close_time": 1773100799999, "quote_volume": 1635517.83964, "trades": 8523, "taker_buy_base": 1392848.25, "taker_buy_quote": 784998.65909 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.565, "high": 0.58, "low": 0.561, "close": 0.574, "volume": 2324192.85, "close_time": 1773187199999, "quote_volume": 1325526.69674, "trades": 7929, "taker_buy_base": 1183013.27, "taker_buy_quote": 675065.89598 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.573, "high": 0.596, "low": 0.552, "close": 0.582, "volume": 2694716.62, "close_time": 1773273599999, "quote_volume": 1528771.96108, "trades": 10024, "taker_buy_base": 1438512.51, "taker_buy_quote": 816585.60949 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.582, "high": 0.592, "low": 0.57, "close": 0.589, "volume": 2610237.85, "close_time": 1773359999999, "quote_volume": 1515449.35189, "trades": 11740, "taker_buy_base": 1364890.56, "taker_buy_quote": 792730.28642 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.589, "high": 0.604, "low": 0.58, "close": 0.589, "volume": 3078803.67, "close_time": 1773446399999, "quote_volume": 1824264.81439, "trades": 13127, "taker_buy_base": 1528459.25, "taker_buy_quote": 905859.29639 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.588, "high": 0.595, "low": 0.575, "close": 0.58, "volume": 2034168.98, "close_time": 1773532799999, "quote_volume": 1185170.18527, "trades": 5524, "taker_buy_base": 1050380.29, "taker_buy_quote": 612132.43877 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.58, "high": 0.581, "low": 0.567, "close": 0.577, "volume": 1594674.33, "close_time": 1773619199999, "quote_volume": 916360.91935, "trades": 5030, "taker_buy_base": 779704.31, "taker_buy_quote": 448052.40626 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.577, "high": 0.598, "low": 0.574, "close": 0.595, "volume": 2256369.46, "close_time": 1773705599999, "quote_volume": 1321470.97901, "trades": 7202, "taker_buy_base": 1173463.66, "taker_buy_quote": 687829.86386 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.595, "high": 0.601, "low": 0.575, "close": 0.581, "volume": 2446322.29, "close_time": 1773791999999, "quote_volume": 1434042.90709, "trades": 7748, "taker_buy_base": 1162136.58, "taker_buy_quote": 681507.25426 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.581, "high": 0.59, "low": 0.543, "close": 0.55, "volume": 2544780.68, "close_time": 1773878399999, "quote_volume": 1434552.30432, "trades": 6901, "taker_buy_base": 1343252.52, "taker_buy_quote": 756508.42211 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.55, "high": 0.564, "low": 0.522, "close": 0.541, "volume": 2896002.26, "close_time": 1773964799999, "quote_volume": 1569796.58552, "trades": 7397, "taker_buy_base": 1553828.24, "taker_buy_quote": 843038.53128 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.542, "high": 0.549, "low": 0.523, "close": 0.537, "volume": 2225317.33, "close_time": 1774051199999, "quote_volume": 1193948.94976, "trades": 6359, "taker_buy_base": 1060185.69, "taker_buy_quote": 569473.90335 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.537, "high": 0.538, "low": 0.513, "close": 0.516, "volume": 1088699.67, "close_time": 1774137599999, "quote_volume": 579068.66135, "trades": 2603, "taker_buy_base": 584955.71, "taker_buy_quote": 310872.21663 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.516, "high": 0.545, "low": 0.502, "close": 0.538, "volume": 3119598.22, "close_time": 1774223999999, "quote_volume": 1628926.40801, "trades": 8115, "taker_buy_base": 1620382.56, "taker_buy_quote": 846273.93961 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.537, "high": 0.569, "low": 0.51, "close": 0.517, "volume": 5355227.61, "close_time": 1774310399999, "quote_volume": 2850012.99635, "trades": 17726, "taker_buy_base": 2711136.05, "taker_buy_quote": 1441207.9499 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.518, "high": 0.532, "low": 0.511, "close": 0.526, "volume": 3071274.66, "close_time": 1774396799999, "quote_volume": 1602066.56931, "trades": 7725, "taker_buy_base": 1601596.57, "taker_buy_quote": 835624.98084 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.526, "high": 0.527, "low": 0.513, "close": 0.526, "volume": 1487000.41, "close_time": 1774483199999, "quote_volume": 774935.26743, "trades": 3820, "taker_buy_base": 787677.41, "taker_buy_quote": 410723.25624 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.527, "high": 0.527, "low": 0.481, "close": 0.488, "volume": 2064825.33, "close_time": 1774569599999, "quote_volume": 1030510.67002, "trades": 4983, "taker_buy_base": 1023834.53, "taker_buy_quote": 510033.58748 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.488, "high": 0.492, "low": 0.46, "close": 0.469, "volume": 2031811.79, "close_time": 1774655999999, "quote_volume": 962247.84655, "trades": 4974, "taker_buy_base": 1036398.42, "taker_buy_quote": 490494.37616 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.469, "high": 0.524, "low": 0.461, "close": 0.48, "volume": 5625094.36, "close_time": 1774742399999, "quote_volume": 2781395.03984, "trades": 16852, "taker_buy_base": 2871167.44, "taker_buy_quote": 1420498.693 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.482, "high": 0.482, "low": 0.461, "close": 0.469, "volume": 1956946.11, "close_time": 1774828799999, "quote_volume": 923401.97482, "trades": 5289, "taker_buy_base": 975012.67, "taker_buy_quote": 460430.06928 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.469, "high": 0.492, "low": 0.468, "close": 0.491, "volume": 4702772.53, "close_time": 1774915199999, "quote_volume": 2273496.68152, "trades": 8235, "taker_buy_base": 2439626.49, "taker_buy_quote": 1180331.61291 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.49, "high": 0.5, "low": 0.478, "close": 0.493, "volume": 2349622.83, "close_time": 1775001599999, "quote_volume": 1148956.47255, "trades": 5913, "taker_buy_base": 1106559.5, "taker_buy_quote": 541282.3318 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.494, "high": 0.521, "low": 0.489, "close": 0.514, "volume": 18484292.26, "close_time": 1775087999999, "quote_volume": 9306708.07085, "trades": 16543, "taker_buy_base": 9409413.11, "taker_buy_quote": 4750620.1562 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.514, "high": 0.559, "low": 0.494, "close": 0.531, "volume": 8916324.64, "close_time": 1775174399999, "quote_volume": 4651380.21965, "trades": 29736, "taker_buy_base": 4616407.65, "taker_buy_quote": 2410455.43354 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.531, "high": 0.555, "low": 0.511, "close": 0.526, "volume": 4825533.94, "close_time": 1775260799999, "quote_volume": 2559184.21249, "trades": 13204, "taker_buy_base": 2444995.59, "taker_buy_quote": 1298708.62994 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.525, "high": 0.525, "low": 0.489, "close": 0.503, "volume": 2497919.04, "close_time": 1775347199999, "quote_volume": 1262855.35381, "trades": 7730, "taker_buy_base": 1305880.35, "taker_buy_quote": 660378.35463 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.502, "high": 0.509, "low": 0.486, "close": 0.494, "volume": 1978390.81, "close_time": 1775433599999, "quote_volume": 984475.39984, "trades": 5373, "taker_buy_base": 1000058.43, "taker_buy_quote": 498066.73421 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.495, "high": 0.537, "low": 0.493, "close": 0.513, "volume": 3893709.67, "close_time": 1775519999999, "quote_volume": 2009233.93261, "trades": 9515, "taker_buy_base": 2110364.81, "taker_buy_quote": 1088482.52634 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.512, "high": 0.53, "low": 0.495, "close": 0.529, "volume": 3280819.52, "close_time": 1775606399999, "quote_volume": 1663588.82333, "trades": 9109, "taker_buy_base": 1716343.97, "taker_buy_quote": 871049.64136 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.528, "high": 0.567, "low": 0.522, "close": 0.524, "volume": 6341780.41, "close_time": 1775692799999, "quote_volume": 3448188.46568, "trades": 13992, "taker_buy_base": 3321907.61, "taker_buy_quote": 1806900.03685 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.523, "high": 0.536, "low": 0.514, "close": 0.529, "volume": 3741874.26, "close_time": 1775779199999, "quote_volume": 1967903.75566, "trades": 8073, "taker_buy_base": 1839815.31, "taker_buy_quote": 968126.71353 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.529, "high": 0.533, "low": 0.522, "close": 0.531, "volume": 609185.93, "close_time": 1775865599999, "quote_volume": 321623.65806, "trades": 1319, "taker_buy_base": 272602.27, "taker_buy_quote": 144018.09367 } ] } }, "last_update": "2026-04-10T08:57:16.571516" }