{ "symbol": "ASTERUSDC", "fetched_at": "2026-04-23T05:16:56.458715", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.138, "high": 1.149, "low": 1.134, "close": 1.139, "volume": 361435.26, "close_time": 1761364799999, "quote_volume": 412646.2935, "trades": 1175, "taker_buy_base": 203703.5, "taker_buy_quote": 232557.08739 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.139, "high": 1.149, "low": 1.125, "close": 1.132, "volume": 332362.41, "close_time": 1761368399999, "quote_volume": 377959.37606, "trades": 1202, "taker_buy_base": 125668.26, "taker_buy_quote": 143222.95736 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.132, "high": 1.147, "low": 1.131, "close": 1.141, "volume": 325628.27, "close_time": 1761371999999, "quote_volume": 371081.94052, "trades": 1023, "taker_buy_base": 125847.58, "taker_buy_quote": 143384.105 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.142, "high": 1.16, "low": 1.1, "close": 1.114, "volume": 1598775.03, "close_time": 1761375599999, "quote_volume": 1812206.27558, "trades": 3455, "taker_buy_base": 779959.11, "taker_buy_quote": 885568.08114 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.115, "high": 1.129, "low": 1.108, "close": 1.111, "volume": 1180347.81, "close_time": 1761379199999, "quote_volume": 1320436.99716, "trades": 2825, "taker_buy_base": 593071.63, "taker_buy_quote": 663436.44827 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.111, "high": 1.13, "low": 1.105, "close": 1.129, "volume": 378925.98, "close_time": 1761382799999, "quote_volume": 423434.32305, "trades": 1184, "taker_buy_base": 178058.08, "taker_buy_quote": 198918.46205 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.13, "high": 1.13, "low": 1.106, "close": 1.11, "volume": 412200.86, "close_time": 1761386399999, "quote_volume": 460753.21666, "trades": 1313, "taker_buy_base": 144972.92, "taker_buy_quote": 162147.74878 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.111, "high": 1.116, "low": 1.103, "close": 1.108, "volume": 302800.28, "close_time": 1761389999999, "quote_volume": 336344.81237, "trades": 928, "taker_buy_base": 118619.6, "taker_buy_quote": 131837.34804 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.108, "high": 1.122, "low": 1.105, "close": 1.112, "volume": 333802.77, "close_time": 1761393599999, "quote_volume": 371113.67485, "trades": 919, "taker_buy_base": 181317.28, "taker_buy_quote": 201640.93672 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.112, "high": 1.124, "low": 1.106, "close": 1.108, "volume": 335229.03, "close_time": 1761397199999, "quote_volume": 373068.06158, "trades": 967, "taker_buy_base": 146093.21, "taker_buy_quote": 162690.32553 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.108, "high": 1.108, "low": 1.092, "close": 1.099, "volume": 492291.05, "close_time": 1761400799999, "quote_volume": 540346.71582, "trades": 1146, "taker_buy_base": 197458.16, "taker_buy_quote": 217022.44189 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.099, "high": 1.106, "low": 1.097, "close": 1.102, "volume": 293441.6, "close_time": 1761404399999, "quote_volume": 323139.9513, "trades": 722, "taker_buy_base": 131688.59, "taker_buy_quote": 145006.42534 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.102, "high": 1.132, "low": 1.099, "close": 1.121, "volume": 918608.66, "close_time": 1761407999999, "quote_volume": 1029338.34485, "trades": 2053, "taker_buy_base": 636208.59, "taker_buy_quote": 713205.87367 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.122, "high": 1.129, "low": 1.116, "close": 1.125, "volume": 348482.36, "close_time": 1761411599999, "quote_volume": 391260.50979, "trades": 1215, "taker_buy_base": 168225.9, "taker_buy_quote": 188903.58594 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.124, "high": 1.138, "low": 1.122, "close": 1.136, "volume": 343996.61, "close_time": 1761415199999, "quote_volume": 389265.33037, "trades": 1253, "taker_buy_base": 174137.44, "taker_buy_quote": 197058.13708 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.136, "high": 1.145, "low": 1.13, "close": 1.142, "volume": 424659.58, "close_time": 1761418799999, "quote_volume": 483282.8043, "trades": 1292, "taker_buy_base": 219659.68, "taker_buy_quote": 250167.15394 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.142, "high": 1.145, "low": 1.133, "close": 1.137, "volume": 310282.45, "close_time": 1761422399999, "quote_volume": 353651.48699, "trades": 1121, "taker_buy_base": 179057.44, "taker_buy_quote": 204164.51202 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.138, "high": 1.145, "low": 1.128, "close": 1.129, "volume": 456574.08, "close_time": 1761425999999, "quote_volume": 518728.0056, "trades": 1060, "taker_buy_base": 202926.66, "taker_buy_quote": 230748.73825 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.129, "high": 1.135, "low": 1.125, "close": 1.129, "volume": 218976.73, "close_time": 1761429599999, "quote_volume": 247508.96867, "trades": 836, "taker_buy_base": 87111.93, "taker_buy_quote": 98453.39908 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.128, "high": 1.153, "low": 1.12, "close": 1.15, "volume": 356916.85, "close_time": 1761433199999, "quote_volume": 405840.37218, "trades": 1104, "taker_buy_base": 181856.95, "taker_buy_quote": 206766.98454 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.15, "high": 1.15, "low": 1.136, "close": 1.14, "volume": 194267.47, "close_time": 1761436799999, "quote_volume": 222028.25596, "trades": 786, "taker_buy_base": 104100.97, "taker_buy_quote": 118980.60386 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.14, "high": 1.161, "low": 1.132, "close": 1.15, "volume": 316995.83, "close_time": 1761440399999, "quote_volume": 364303.45136, "trades": 1270, "taker_buy_base": 157036.19, "taker_buy_quote": 180602.00607 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.149, "high": 1.184, "low": 1.149, "close": 1.167, "volume": 591492.56, "close_time": 1761443999999, "quote_volume": 692405.86138, "trades": 1563, "taker_buy_base": 339402.61, "taker_buy_quote": 397326.41526 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.166, "high": 1.171, "low": 1.15, "close": 1.17, "volume": 461012.43, "close_time": 1761447599999, "quote_volume": 535070.32479, "trades": 1101, "taker_buy_base": 266574.34, "taker_buy_quote": 309499.34379 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.169, "high": 1.169, "low": 1.145, "close": 1.151, "volume": 428470.35, "close_time": 1761451199999, "quote_volume": 495452.06174, "trades": 1108, "taker_buy_base": 178166.13, "taker_buy_quote": 206046.06456 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.151, "high": 1.182, "low": 1.146, "close": 1.175, "volume": 606754.73, "close_time": 1761454799999, "quote_volume": 711782.6872, "trades": 1197, "taker_buy_base": 400780.06, "taker_buy_quote": 471582.68872 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.175, "high": 1.189, "low": 1.17, "close": 1.174, "volume": 428438.26, "close_time": 1761458399999, "quote_volume": 504505.99436, "trades": 1398, "taker_buy_base": 213942.86, "taker_buy_quote": 252126.75869 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.173, "high": 1.18, "low": 1.165, "close": 1.172, "volume": 456943.04, "close_time": 1761461999999, "quote_volume": 535078.11584, "trades": 1284, "taker_buy_base": 172767.31, "taker_buy_quote": 202483.41678 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.172, "high": 1.184, "low": 1.169, "close": 1.173, "volume": 469336.58, "close_time": 1761465599999, "quote_volume": 552473.1805, "trades": 1296, "taker_buy_base": 195791.57, "taker_buy_quote": 230255.36224 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.172, "high": 1.186, "low": 1.169, "close": 1.182, "volume": 378693.51, "close_time": 1761469199999, "quote_volume": 445751.56649, "trades": 1530, "taker_buy_base": 194578.46, "taker_buy_quote": 229015.49184 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.181, "high": 1.195, "low": 1.171, "close": 1.189, "volume": 880878.47, "close_time": 1761472799999, "quote_volume": 1042321.63817, "trades": 2023, "taker_buy_base": 489450.51, "taker_buy_quote": 579303.31603 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.189, "high": 1.193, "low": 1.171, "close": 1.172, "volume": 474034.86, "close_time": 1761476399999, "quote_volume": 559510.72117, "trades": 1245, "taker_buy_base": 183131.43, "taker_buy_quote": 216805.4516 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.172, "high": 1.221, "low": 1.167, "close": 1.21, "volume": 1214582.81, "close_time": 1761479999999, "quote_volume": 1453368.81228, "trades": 2570, "taker_buy_base": 620244.27, "taker_buy_quote": 743090.65424 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.21, "high": 1.216, "low": 1.192, "close": 1.196, "volume": 973980.53, "close_time": 1761483599999, "quote_volume": 1171634.60593, "trades": 2054, "taker_buy_base": 527199.95, "taker_buy_quote": 634292.50154 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.196, "high": 1.197, "low": 1.177, "close": 1.178, "volume": 1207624.95, "close_time": 1761487199999, "quote_volume": 1432004.23857, "trades": 2296, "taker_buy_base": 408545.36, "taker_buy_quote": 484405.17053 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.179, "high": 1.181, "low": 1.155, "close": 1.162, "volume": 1481680.11, "close_time": 1761490799999, "quote_volume": 1731605.56797, "trades": 2404, "taker_buy_base": 637336.1, "taker_buy_quote": 745408.59958 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.162, "high": 1.167, "low": 1.152, "close": 1.163, "volume": 477870.26, "close_time": 1761494399999, "quote_volume": 554567.78354, "trades": 1009, "taker_buy_base": 255178.52, "taker_buy_quote": 296108.30697 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.163, "high": 1.164, "low": 1.133, "close": 1.136, "volume": 1044336.68, "close_time": 1761497999999, "quote_volume": 1195697.41457, "trades": 2153, "taker_buy_base": 394741.97, "taker_buy_quote": 451919.6542 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.136, "high": 1.149, "low": 1.134, "close": 1.146, "volume": 519764.92, "close_time": 1761501599999, "quote_volume": 593043.76326, "trades": 1488, "taker_buy_base": 313485.78, "taker_buy_quote": 357822.58754 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.146, "high": 1.15, "low": 1.139, "close": 1.143, "volume": 335192.38, "close_time": 1761505199999, "quote_volume": 384057.87025, "trades": 869, "taker_buy_base": 166021.24, "taker_buy_quote": 190278.07964 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.144, "high": 1.144, "low": 1.136, "close": 1.139, "volume": 259837.04, "close_time": 1761508799999, "quote_volume": 295832.14476, "trades": 1058, "taker_buy_base": 86972.92, "taker_buy_quote": 99054.29423 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.139, "high": 1.144, "low": 1.128, "close": 1.132, "volume": 499218.73, "close_time": 1761512399999, "quote_volume": 566878.06254, "trades": 921, "taker_buy_base": 183621.95, "taker_buy_quote": 208561.10949 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.133, "high": 1.141, "low": 1.12, "close": 1.134, "volume": 728994.79, "close_time": 1761515999999, "quote_volume": 824517.91607, "trades": 1334, "taker_buy_base": 278025.34, "taker_buy_quote": 314885.20927 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.135, "high": 1.158, "low": 1.135, "close": 1.154, "volume": 1363506.73, "close_time": 1761519599999, "quote_volume": 1565265.80467, "trades": 2175, "taker_buy_base": 820670.8, "taker_buy_quote": 942371.0787 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.156, "high": 1.162, "low": 1.145, "close": 1.15, "volume": 530670.78, "close_time": 1761523199999, "quote_volume": 613379.75916, "trades": 1110, "taker_buy_base": 243226.74, "taker_buy_quote": 281615.9597 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.164, "low": 1.146, "close": 1.155, "volume": 380987.2, "close_time": 1761526799999, "quote_volume": 441752.92845, "trades": 1131, "taker_buy_base": 254187.42, "taker_buy_quote": 294934.94382 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.156, "high": 1.167, "low": 1.154, "close": 1.161, "volume": 770302.58, "close_time": 1761530399999, "quote_volume": 893550.20136, "trades": 1957, "taker_buy_base": 294283.64, "taker_buy_quote": 341608.4334 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.16, "high": 1.169, "low": 1.153, "close": 1.157, "volume": 350126.97, "close_time": 1761533999999, "quote_volume": 406078.50768, "trades": 882, "taker_buy_base": 132608.34, "taker_buy_quote": 153826.02255 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.156, "high": 1.162, "low": 1.153, "close": 1.158, "volume": 191103.9, "close_time": 1761537599999, "quote_volume": 221167.12869, "trades": 614, "taker_buy_base": 103727.12, "taker_buy_quote": 120108.45441 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.158, "high": 1.16, "low": 1.139, "close": 1.152, "volume": 528018.88, "close_time": 1761541199999, "quote_volume": 605544.05376, "trades": 1223, "taker_buy_base": 241951.5, "taker_buy_quote": 277478.41534 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.152, "high": 1.169, "low": 1.14, "close": 1.14, "volume": 693738.2, "close_time": 1761544799999, "quote_volume": 804337.73786, "trades": 1548, "taker_buy_base": 285615.66, "taker_buy_quote": 331263.3192 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.14, "high": 1.142, "low": 1.122, "close": 1.134, "volume": 692567.08, "close_time": 1761548399999, "quote_volume": 783008.08426, "trades": 2090, "taker_buy_base": 275723.63, "taker_buy_quote": 311803.99098 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.136, "high": 1.145, "low": 1.04, "close": 1.087, "volume": 2107345.69, "close_time": 1761551999999, "quote_volume": 2302570.20334, "trades": 4067, "taker_buy_base": 876189.67, "taker_buy_quote": 955430.31673 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.086, "high": 1.118, "low": 1.059, "close": 1.075, "volume": 1755229.97, "close_time": 1761555599999, "quote_volume": 1907807.217, "trades": 3424, "taker_buy_base": 867215.63, "taker_buy_quote": 944829.97231 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.074, "high": 1.086, "low": 1.067, "close": 1.078, "volume": 563610.01, "close_time": 1761559199999, "quote_volume": 607420.69578, "trades": 1415, "taker_buy_base": 358414.57, "taker_buy_quote": 386554.69595 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.079, "high": 1.089, "low": 1.071, "close": 1.086, "volume": 532041.55, "close_time": 1761562799999, "quote_volume": 574903.66634, "trades": 1416, "taker_buy_base": 337909.65, "taker_buy_quote": 365272.92233 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.086, "high": 1.102, "low": 1.074, "close": 1.099, "volume": 432639.37, "close_time": 1761566399999, "quote_volume": 469249.01773, "trades": 1084, "taker_buy_base": 268654.25, "taker_buy_quote": 291604.78532 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.098, "high": 1.111, "low": 1.092, "close": 1.096, "volume": 892816.91, "close_time": 1761569999999, "quote_volume": 983579.20396, "trades": 2061, "taker_buy_base": 495586.89, "taker_buy_quote": 545982.84764 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.096, "high": 1.123, "low": 1.087, "close": 1.1, "volume": 909080.4, "close_time": 1761573599999, "quote_volume": 1004223.79267, "trades": 2732, "taker_buy_base": 466928.99, "taker_buy_quote": 516157.81359 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.101, "high": 1.106, "low": 1.077, "close": 1.077, "volume": 814932.01, "close_time": 1761577199999, "quote_volume": 886335.66795, "trades": 1901, "taker_buy_base": 322862.93, "taker_buy_quote": 351268.94814 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.078, "high": 1.089, "low": 1.074, "close": 1.078, "volume": 436696.36, "close_time": 1761580799999, "quote_volume": 471748.94861, "trades": 1128, "taker_buy_base": 160965.26, "taker_buy_quote": 173942.11606 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.079, "high": 1.1, "low": 1.079, "close": 1.088, "volume": 456983.86, "close_time": 1761584399999, "quote_volume": 498456.04148, "trades": 1214, "taker_buy_base": 257539.49, "taker_buy_quote": 280976.88134 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.088, "high": 1.098, "low": 1.086, "close": 1.094, "volume": 427017.64, "close_time": 1761587999999, "quote_volume": 465798.62621, "trades": 1123, "taker_buy_base": 153019.45, "taker_buy_quote": 167064.09665 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.093, "high": 1.101, "low": 1.086, "close": 1.091, "volume": 337811.45, "close_time": 1761591599999, "quote_volume": 369031.37569, "trades": 840, "taker_buy_base": 132480.74, "taker_buy_quote": 144753.43048 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.091, "high": 1.097, "low": 1.079, "close": 1.087, "volume": 424973.81, "close_time": 1761595199999, "quote_volume": 462126.79096, "trades": 1159, "taker_buy_base": 183522.1, "taker_buy_quote": 199836.869 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.087, "high": 1.092, "low": 1.078, "close": 1.082, "volume": 593763.38, "close_time": 1761598799999, "quote_volume": 643203.10518, "trades": 1129, "taker_buy_base": 267282.48, "taker_buy_quote": 289629.91872 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.082, "high": 1.09, "low": 1.064, "close": 1.075, "volume": 821205.79, "close_time": 1761602399999, "quote_volume": 884776.38089, "trades": 1479, "taker_buy_base": 378422.02, "taker_buy_quote": 408071.67363 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.075, "high": 1.085, "low": 1.063, "close": 1.065, "volume": 565222.92, "close_time": 1761605999999, "quote_volume": 604904.01798, "trades": 1638, "taker_buy_base": 208474.72, "taker_buy_quote": 223154.29436 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.065, "high": 1.086, "low": 1.061, "close": 1.082, "volume": 458874.11, "close_time": 1761609599999, "quote_volume": 490795.30582, "trades": 1115, "taker_buy_base": 207539.46, "taker_buy_quote": 222311.17959 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.084, "low": 1.071, "close": 1.077, "volume": 389567.5, "close_time": 1761613199999, "quote_volume": 419895.73719, "trades": 1274, "taker_buy_base": 193673.73, "taker_buy_quote": 208752.22494 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.078, "high": 1.084, "low": 1.073, "close": 1.075, "volume": 239767.09, "close_time": 1761616799999, "quote_volume": 258697.46501, "trades": 861, "taker_buy_base": 138567.87, "taker_buy_quote": 149536.76475 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.075, "high": 1.077, "low": 1.053, "close": 1.064, "volume": 415162.79, "close_time": 1761620399999, "quote_volume": 440939.02133, "trades": 969, "taker_buy_base": 149410.55, "taker_buy_quote": 158746.67313 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.063, "high": 1.073, "low": 1.062, "close": 1.066, "volume": 264462.93, "close_time": 1761623999999, "quote_volume": 282233.63979, "trades": 686, "taker_buy_base": 161861.84, "taker_buy_quote": 172764.48183 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.064, "high": 1.077, "low": 1.062, "close": 1.074, "volume": 122313.85, "close_time": 1761627599999, "quote_volume": 130853.68827, "trades": 495, "taker_buy_base": 66880.66, "taker_buy_quote": 71596.29082 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.074, "high": 1.079, "low": 1.039, "close": 1.045, "volume": 2801242.77, "close_time": 1761631199999, "quote_volume": 2974854.82103, "trades": 2837, "taker_buy_base": 2152072.02, "taker_buy_quote": 2288067.34525 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.046, "high": 1.068, "low": 1.043, "close": 1.066, "volume": 569781.49, "close_time": 1761634799999, "quote_volume": 601664.73629, "trades": 1325, "taker_buy_base": 215408.21, "taker_buy_quote": 227397.69253 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.067, "high": 1.072, "low": 1.057, "close": 1.061, "volume": 433216.63, "close_time": 1761638399999, "quote_volume": 461172.06995, "trades": 1026, "taker_buy_base": 193679.03, "taker_buy_quote": 206148.91399 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.062, "high": 1.082, "low": 1.061, "close": 1.073, "volume": 512579.1, "close_time": 1761641999999, "quote_volume": 549551.9068, "trades": 1106, "taker_buy_base": 355796.57, "taker_buy_quote": 381449.14213 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.073, "high": 1.077, "low": 1.061, "close": 1.073, "volume": 350001.44, "close_time": 1761645599999, "quote_volume": 374101.11399, "trades": 1036, "taker_buy_base": 214114.47, "taker_buy_quote": 229019.86866 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.072, "high": 1.081, "low": 1.07, "close": 1.079, "volume": 346429.25, "close_time": 1761649199999, "quote_volume": 372345.41204, "trades": 827, "taker_buy_base": 184164.08, "taker_buy_quote": 197940.73661 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.079, "high": 1.086, "low": 1.071, "close": 1.072, "volume": 309066.25, "close_time": 1761652799999, "quote_volume": 333357.80662, "trades": 868, "taker_buy_base": 163425.75, "taker_buy_quote": 176422.09045 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.072, "high": 1.108, "low": 1.065, "close": 1.082, "volume": 1689624.67, "close_time": 1761656399999, "quote_volume": 1839642.56738, "trades": 4595, "taker_buy_base": 894184.27, "taker_buy_quote": 974043.82275 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.082, "high": 1.11, "low": 1.081, "close": 1.108, "volume": 813522.73, "close_time": 1761659999999, "quote_volume": 891864.11193, "trades": 2112, "taker_buy_base": 460762.66, "taker_buy_quote": 505167.48114 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.108, "high": 1.118, "low": 1.071, "close": 1.087, "volume": 1079081.48, "close_time": 1761663599999, "quote_volume": 1181867.69803, "trades": 3689, "taker_buy_base": 553404.03, "taker_buy_quote": 607119.00543 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.087, "high": 1.111, "low": 1.087, "close": 1.103, "volume": 398380.27, "close_time": 1761667199999, "quote_volume": 437820.37037, "trades": 1811, "taker_buy_base": 195927.22, "taker_buy_quote": 215222.23261 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.102, "high": 1.146, "low": 1.095, "close": 1.141, "volume": 1045532.14, "close_time": 1761670799999, "quote_volume": 1174909.33419, "trades": 3424, "taker_buy_base": 657473.23, "taker_buy_quote": 739943.42087 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.142, "high": 1.152, "low": 1.131, "close": 1.138, "volume": 1180197.56, "close_time": 1761674399999, "quote_volume": 1348534.11107, "trades": 3931, "taker_buy_base": 641629.74, "taker_buy_quote": 733445.99924 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.137, "high": 1.148, "low": 1.123, "close": 1.147, "volume": 668615.3, "close_time": 1761677999999, "quote_volume": 758649.17834, "trades": 1834, "taker_buy_base": 294865.73, "taker_buy_quote": 334841.03635 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.147, "high": 1.15, "low": 1.098, "close": 1.112, "volume": 1453792.11, "close_time": 1761681599999, "quote_volume": 1632824.12579, "trades": 4095, "taker_buy_base": 483651.56, "taker_buy_quote": 545351.38798 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.112, "high": 1.113, "low": 1.081, "close": 1.092, "volume": 1538949.66, "close_time": 1761685199999, "quote_volume": 1686804.77485, "trades": 4302, "taker_buy_base": 695062.73, "taker_buy_quote": 761789.92113 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.092, "high": 1.097, "low": 1.076, "close": 1.089, "volume": 588261.01, "close_time": 1761688799999, "quote_volume": 638977.50829, "trades": 1834, "taker_buy_base": 262370.58, "taker_buy_quote": 285247.27288 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.089, "high": 1.089, "low": 1.073, "close": 1.08, "volume": 576472.51, "close_time": 1761692399999, "quote_volume": 622699.76334, "trades": 1831, "taker_buy_base": 229485.86, "taker_buy_quote": 247842.70561 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.079, "high": 1.079, "low": 1.066, "close": 1.074, "volume": 367467.5, "close_time": 1761695999999, "quote_volume": 393504.14434, "trades": 972, "taker_buy_base": 145549.05, "taker_buy_quote": 155891.66929 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.079, "low": 1.059, "close": 1.063, "volume": 538028.69, "close_time": 1761699599999, "quote_volume": 575007.27922, "trades": 1297, "taker_buy_base": 192531.23, "taker_buy_quote": 205860.95385 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.062, "high": 1.085, "low": 1.057, "close": 1.081, "volume": 540647.79, "close_time": 1761703199999, "quote_volume": 579318.09073, "trades": 1365, "taker_buy_base": 321679.02, "taker_buy_quote": 344936.07755 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.082, "high": 1.093, "low": 1.072, "close": 1.083, "volume": 295418.15, "close_time": 1761706799999, "quote_volume": 319587.76879, "trades": 1098, "taker_buy_base": 179856.86, "taker_buy_quote": 194474.43205 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.082, "high": 1.089, "low": 1.063, "close": 1.086, "volume": 820371.27, "close_time": 1761710399999, "quote_volume": 882512.52735, "trades": 1938, "taker_buy_base": 330818.23, "taker_buy_quote": 356297.7241 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.087, "high": 1.093, "low": 1.076, "close": 1.077, "volume": 250342.03, "close_time": 1761713999999, "quote_volume": 271642.16995, "trades": 930, "taker_buy_base": 130473.68, "taker_buy_quote": 141501.73891 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.077, "high": 1.089, "low": 1.073, "close": 1.074, "volume": 321445.21, "close_time": 1761717599999, "quote_volume": 347461.44674, "trades": 929, "taker_buy_base": 138957.22, "taker_buy_quote": 150253.7162 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.073, "high": 1.083, "low": 1.072, "close": 1.079, "volume": 342533.03, "close_time": 1761721199999, "quote_volume": 368895.55275, "trades": 945, "taker_buy_base": 188090.57, "taker_buy_quote": 202591.74677 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.079, "high": 1.08, "low": 1.062, "close": 1.067, "volume": 373321.35, "close_time": 1761724799999, "quote_volume": 399464.24012, "trades": 1132, "taker_buy_base": 212910.46, "taker_buy_quote": 227753.71643 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.066, "high": 1.085, "low": 1.054, "close": 1.065, "volume": 705054.05, "close_time": 1761728399999, "quote_volume": 754026.72713, "trades": 1849, "taker_buy_base": 381425.83, "taker_buy_quote": 408299.12104 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.065, "high": 1.075, "low": 1.06, "close": 1.069, "volume": 371546.23, "close_time": 1761731999999, "quote_volume": 397162.79252, "trades": 1077, "taker_buy_base": 257845.05, "taker_buy_quote": 275837.13679 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.068, "high": 1.084, "low": 1.068, "close": 1.072, "volume": 411364.16, "close_time": 1761735599999, "quote_volume": 443213.6236, "trades": 1193, "taker_buy_base": 211564.62, "taker_buy_quote": 227862.38993 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.07, "high": 1.086, "low": 1.069, "close": 1.084, "volume": 293060.38, "close_time": 1761739199999, "quote_volume": 316297.45927, "trades": 1049, "taker_buy_base": 162481.6, "taker_buy_quote": 175346.5909 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.084, "high": 1.087, "low": 1.079, "close": 1.082, "volume": 284586.67, "close_time": 1761742799999, "quote_volume": 308235.56619, "trades": 765, "taker_buy_base": 84046.76, "taker_buy_quote": 91054.0293 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.083, "high": 1.091, "low": 1.066, "close": 1.07, "volume": 575930.48, "close_time": 1761746399999, "quote_volume": 619977.58095, "trades": 1764, "taker_buy_base": 248955.03, "taker_buy_quote": 267823.72951 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.07, "high": 1.072, "low": 1.053, "close": 1.063, "volume": 520657.9, "close_time": 1761749999999, "quote_volume": 552446.24633, "trades": 1535, "taker_buy_base": 300795.8, "taker_buy_quote": 319184.51406 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.063, "high": 1.065, "low": 0.987, "close": 1.018, "volume": 2858181.88, "close_time": 1761753599999, "quote_volume": 2928844.49678, "trades": 6702, "taker_buy_base": 1162253.19, "taker_buy_quote": 1187996.42194 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.017, "high": 1.033, "low": 1.015, "close": 1.026, "volume": 1087794.09, "close_time": 1761757199999, "quote_volume": 1115887.3337, "trades": 2199, "taker_buy_base": 576555.5, "taker_buy_quote": 591974.45296 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.026, "high": 1.053, "low": 1.025, "close": 1.052, "volume": 793349.26, "close_time": 1761760799999, "quote_volume": 824268.36548, "trades": 1505, "taker_buy_base": 458308.4, "taker_buy_quote": 475987.78475 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.053, "high": 1.12, "low": 0.999, "close": 1.042, "volume": 8333221.08, "close_time": 1761764399999, "quote_volume": 8599371.64827, "trades": 13931, "taker_buy_base": 4130424.82, "taker_buy_quote": 4267944.19841 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.042, "high": 1.056, "low": 1.027, "close": 1.033, "volume": 1796980.25, "close_time": 1761767999999, "quote_volume": 1873700.05454, "trades": 4160, "taker_buy_base": 915871.69, "taker_buy_quote": 955321.46984 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.034, "high": 1.069, "low": 1.032, "close": 1.063, "volume": 1188712.65, "close_time": 1761771599999, "quote_volume": 1246824.0488, "trades": 3853, "taker_buy_base": 688126.92, "taker_buy_quote": 722199.70055 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.064, "high": 1.067, "low": 1.048, "close": 1.055, "volume": 653260.95, "close_time": 1761775199999, "quote_volume": 691233.87039, "trades": 1394, "taker_buy_base": 242066.56, "taker_buy_quote": 256393.82885 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.055, "high": 1.056, "low": 1.046, "close": 1.05, "volume": 181516.43, "close_time": 1761778799999, "quote_volume": 190848.79256, "trades": 629, "taker_buy_base": 80602.74, "taker_buy_quote": 84773.07984 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.05, "high": 1.05, "low": 1.015, "close": 1.025, "volume": 666995.68, "close_time": 1761782399999, "quote_volume": 685177.59781, "trades": 1468, "taker_buy_base": 334422.48, "taker_buy_quote": 343288.54417 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.025, "high": 1.028, "low": 1.011, "close": 1.027, "volume": 590547.76, "close_time": 1761785999999, "quote_volume": 601664.07321, "trades": 1327, "taker_buy_base": 262418.54, "taker_buy_quote": 267551.52177 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.027, "high": 1.028, "low": 1.014, "close": 1.019, "volume": 416575.65, "close_time": 1761789599999, "quote_volume": 425464.18225, "trades": 1221, "taker_buy_base": 196406.49, "taker_buy_quote": 200567.14404 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.019, "high": 1.051, "low": 1.017, "close": 1.047, "volume": 794321.19, "close_time": 1761793199999, "quote_volume": 826020.51244, "trades": 2298, "taker_buy_base": 431756.69, "taker_buy_quote": 449306.48402 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.048, "high": 1.048, "low": 1.031, "close": 1.035, "volume": 389485.22, "close_time": 1761796799999, "quote_volume": 404721.6817, "trades": 1080, "taker_buy_base": 193931.04, "taker_buy_quote": 201329.25642 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.035, "high": 1.037, "low": 0.956, "close": 0.986, "volume": 3860913.26, "close_time": 1761800399999, "quote_volume": 3805916.99673, "trades": 9884, "taker_buy_base": 1611360.68, "taker_buy_quote": 1590872.14298 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.987, "high": 1.013, "low": 0.983, "close": 1.009, "volume": 797644.15, "close_time": 1761803999999, "quote_volume": 794851.51391, "trades": 2227, "taker_buy_base": 491576.82, "taker_buy_quote": 490406.32788 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.009, "high": 1.013, "low": 0.997, "close": 1.005, "volume": 631061.38, "close_time": 1761807599999, "quote_volume": 634165.68496, "trades": 1364, "taker_buy_base": 416692.49, "taker_buy_quote": 418885.51047 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.005, "high": 1.033, "low": 1.004, "close": 1.028, "volume": 836925.54, "close_time": 1761811199999, "quote_volume": 855291.21058, "trades": 1806, "taker_buy_base": 487780.12, "taker_buy_quote": 498691.8747 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.028, "high": 1.031, "low": 1.015, "close": 1.016, "volume": 686354.01, "close_time": 1761814799999, "quote_volume": 702106.89757, "trades": 1531, "taker_buy_base": 350433.45, "taker_buy_quote": 358510.83189 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.016, "high": 1.031, "low": 1.013, "close": 1.019, "volume": 585739.85, "close_time": 1761818399999, "quote_volume": 597578.65288, "trades": 1930, "taker_buy_base": 380317.87, "taker_buy_quote": 388190.28826 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.018, "high": 1.02, "low": 1.002, "close": 1.014, "volume": 573479.37, "close_time": 1761821999999, "quote_volume": 579533.17134, "trades": 1477, "taker_buy_base": 297993.67, "taker_buy_quote": 301361.88922 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.014, "high": 1.014, "low": 0.979, "close": 0.983, "volume": 916934.46, "close_time": 1761825599999, "quote_volume": 914105.79896, "trades": 1777, "taker_buy_base": 353160.2, "taker_buy_quote": 352221.60561 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.983, "high": 1.001, "low": 0.969, "close": 0.973, "volume": 2001202.49, "close_time": 1761829199999, "quote_volume": 1966300.1151, "trades": 3134, "taker_buy_base": 902657.59, "taker_buy_quote": 887645.2993 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.972, "high": 0.978, "low": 0.889, "close": 0.917, "volume": 6600092.45, "close_time": 1761832799999, "quote_volume": 6135045.39699, "trades": 9374, "taker_buy_base": 2412176.53, "taker_buy_quote": 2251943.14004 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.916, "high": 0.929, "low": 0.898, "close": 0.916, "volume": 2359052.52, "close_time": 1761836399999, "quote_volume": 2154282.01412, "trades": 4301, "taker_buy_base": 1217375.82, "taker_buy_quote": 1113631.83297 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.917, "high": 0.918, "low": 0.872, "close": 0.889, "volume": 2287722.51, "close_time": 1761839999999, "quote_volume": 2036072.71198, "trades": 4097, "taker_buy_base": 904321.68, "taker_buy_quote": 805976.01156 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.89, "high": 0.897, "low": 0.88, "close": 0.887, "volume": 1194814.5, "close_time": 1761843599999, "quote_volume": 1062128.09105, "trades": 2513, "taker_buy_base": 574887.02, "taker_buy_quote": 511457.46707 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.887, "high": 0.887, "low": 0.855, "close": 0.875, "volume": 2136419.2, "close_time": 1761847199999, "quote_volume": 1852433.23566, "trades": 3258, "taker_buy_base": 762501.41, "taker_buy_quote": 661017.60693 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.875, "high": 0.878, "low": 0.856, "close": 0.859, "volume": 997699.11, "close_time": 1761850799999, "quote_volume": 863558.93257, "trades": 1796, "taker_buy_base": 408248.69, "taker_buy_quote": 353845.6818 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.859, "high": 0.873, "low": 0.854, "close": 0.868, "volume": 1272619.04, "close_time": 1761854399999, "quote_volume": 1098740.6791, "trades": 2815, "taker_buy_base": 661690.74, "taker_buy_quote": 572162.94624 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.868, "high": 0.894, "low": 0.864, "close": 0.893, "volume": 1134040.86, "close_time": 1761857999999, "quote_volume": 999669.20433, "trades": 2147, "taker_buy_base": 606741.21, "taker_buy_quote": 534773.83794 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.894, "high": 0.895, "low": 0.879, "close": 0.886, "volume": 621091.95, "close_time": 1761861599999, "quote_volume": 550464.94126, "trades": 1106, "taker_buy_base": 292765.36, "taker_buy_quote": 259322.32925 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.886, "high": 0.888, "low": 0.88, "close": 0.886, "volume": 240875.82, "close_time": 1761865199999, "quote_volume": 213041.82436, "trades": 638, "taker_buy_base": 158284.1, "taker_buy_quote": 139977.76965 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.886, "high": 0.933, "low": 0.884, "close": 0.923, "volume": 1442209.12, "close_time": 1761868799999, "quote_volume": 1320602.0844, "trades": 2411, "taker_buy_base": 929169.75, "taker_buy_quote": 850937.93301 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 0.944, "low": 0.921, "close": 0.938, "volume": 1123368.81, "close_time": 1761872399999, "quote_volume": 1045712.416, "trades": 2337, "taker_buy_base": 636160.5, "taker_buy_quote": 592380.03199 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.938, "high": 0.943, "low": 0.932, "close": 0.942, "volume": 483236.9, "close_time": 1761875999999, "quote_volume": 453415.25023, "trades": 1086, "taker_buy_base": 238442.33, "taker_buy_quote": 223818.96646 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.942, "high": 0.942, "low": 0.9, "close": 0.926, "volume": 1458542.0, "close_time": 1761879599999, "quote_volume": 1346179.10938, "trades": 2175, "taker_buy_base": 597346.24, "taker_buy_quote": 549930.22078 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.927, "high": 0.935, "low": 0.921, "close": 0.927, "volume": 419659.96, "close_time": 1761883199999, "quote_volume": 388858.04096, "trades": 918, "taker_buy_base": 176244.95, "taker_buy_quote": 163415.696 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.928, "high": 0.936, "low": 0.924, "close": 0.933, "volume": 550787.4, "close_time": 1761886799999, "quote_volume": 512851.61463, "trades": 999, "taker_buy_base": 328148.39, "taker_buy_quote": 305540.64252 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.933, "high": 0.933, "low": 0.923, "close": 0.926, "volume": 346552.5, "close_time": 1761890399999, "quote_volume": 321399.0767, "trades": 854, "taker_buy_base": 195531.39, "taker_buy_quote": 181467.25999 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.927, "high": 0.936, "low": 0.924, "close": 0.93, "volume": 397428.36, "close_time": 1761893999999, "quote_volume": 369359.66664, "trades": 795, "taker_buy_base": 201953.92, "taker_buy_quote": 187772.8919 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.931, "high": 0.945, "low": 0.93, "close": 0.943, "volume": 762070.67, "close_time": 1761897599999, "quote_volume": 713855.06604, "trades": 1500, "taker_buy_base": 338329.05, "taker_buy_quote": 316665.74926 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.944, "high": 0.955, "low": 0.937, "close": 0.949, "volume": 829183.78, "close_time": 1761901199999, "quote_volume": 786421.14888, "trades": 1442, "taker_buy_base": 364885.1, "taker_buy_quote": 346129.85495 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.95, "high": 1.003, "low": 0.938, "close": 0.991, "volume": 2945783.16, "close_time": 1761904799999, "quote_volume": 2888929.28916, "trades": 7316, "taker_buy_base": 1814958.69, "taker_buy_quote": 1785102.22618 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.991, "high": 1.004, "low": 0.978, "close": 0.99, "volume": 1757398.62, "close_time": 1761908399999, "quote_volume": 1736832.59352, "trades": 4728, "taker_buy_base": 992912.99, "taker_buy_quote": 981872.63965 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.991, "high": 1.014, "low": 0.986, "close": 1.011, "volume": 1338262.0, "close_time": 1761911999999, "quote_volume": 1333085.11207, "trades": 3032, "taker_buy_base": 758913.49, "taker_buy_quote": 756311.00512 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.011, "high": 1.014, "low": 0.98, "close": 0.984, "volume": 1340680.15, "close_time": 1761915599999, "quote_volume": 1338392.06199, "trades": 3094, "taker_buy_base": 565877.05, "taker_buy_quote": 566187.31291 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.983, "high": 0.998, "low": 0.979, "close": 0.994, "volume": 867730.09, "close_time": 1761919199999, "quote_volume": 858791.8938, "trades": 2023, "taker_buy_base": 437032.51, "taker_buy_quote": 432690.16317 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.995, "high": 0.996, "low": 0.984, "close": 0.993, "volume": 986911.31, "close_time": 1761922799999, "quote_volume": 976794.13164, "trades": 1815, "taker_buy_base": 483471.47, "taker_buy_quote": 479193.83933 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.992, "high": 1.003, "low": 0.98, "close": 0.982, "volume": 740900.92, "close_time": 1761926399999, "quote_volume": 735281.21476, "trades": 1695, "taker_buy_base": 294250.03, "taker_buy_quote": 292074.80753 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.982, "high": 0.987, "low": 0.956, "close": 0.957, "volume": 1288739.14, "close_time": 1761929999999, "quote_volume": 1251970.3131, "trades": 2532, "taker_buy_base": 473923.78, "taker_buy_quote": 461481.0064 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.956, "high": 0.968, "low": 0.944, "close": 0.962, "volume": 913626.3, "close_time": 1761933599999, "quote_volume": 872741.45945, "trades": 1787, "taker_buy_base": 390967.7, "taker_buy_quote": 373693.65532 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.962, "high": 0.99, "low": 0.962, "close": 0.982, "volume": 984326.78, "close_time": 1761937199999, "quote_volume": 962827.51524, "trades": 2119, "taker_buy_base": 557816.46, "taker_buy_quote": 545477.86948 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.98, "high": 1.0, "low": 0.974, "close": 0.994, "volume": 711220.85, "close_time": 1761940799999, "quote_volume": 704231.59206, "trades": 1375, "taker_buy_base": 385254.4, "taker_buy_quote": 381511.03018 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.993, "high": 1.0, "low": 0.987, "close": 0.988, "volume": 316093.14, "close_time": 1761944399999, "quote_volume": 313871.00605, "trades": 746, "taker_buy_base": 138344.87, "taker_buy_quote": 137554.21126 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.988, "high": 0.995, "low": 0.986, "close": 0.991, "volume": 214600.05, "close_time": 1761947999999, "quote_volume": 212412.37626, "trades": 582, "taker_buy_base": 74795.08, "taker_buy_quote": 74055.39025 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.991, "high": 0.997, "low": 0.987, "close": 0.993, "volume": 450243.23, "close_time": 1761951599999, "quote_volume": 446381.47246, "trades": 1012, "taker_buy_base": 221217.33, "taker_buy_quote": 219336.0066 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.993, "high": 0.997, "low": 0.988, "close": 0.993, "volume": 276065.23, "close_time": 1761955199999, "quote_volume": 273826.31473, "trades": 789, "taker_buy_base": 124924.14, "taker_buy_quote": 123963.49331 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.992, "high": 0.999, "low": 0.987, "close": 0.996, "volume": 244047.56, "close_time": 1761958799999, "quote_volume": 242024.94027, "trades": 645, "taker_buy_base": 82891.34, "taker_buy_quote": 82182.85939 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.996, "high": 1.0, "low": 0.984, "close": 0.985, "volume": 289116.95, "close_time": 1761962399999, "quote_volume": 287020.78836, "trades": 682, "taker_buy_base": 129015.56, "taker_buy_quote": 128260.48662 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.985, "high": 1.01, "low": 0.976, "close": 1.01, "volume": 521493.54, "close_time": 1761965999999, "quote_volume": 517697.11711, "trades": 1129, "taker_buy_base": 323329.72, "taker_buy_quote": 321657.04242 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.009, "high": 1.027, "low": 1.005, "close": 1.014, "volume": 814513.83, "close_time": 1761969599999, "quote_volume": 827711.33644, "trades": 1956, "taker_buy_base": 472148.34, "taker_buy_quote": 480429.94658 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.014, "high": 1.015, "low": 1.001, "close": 1.007, "volume": 212039.08, "close_time": 1761973199999, "quote_volume": 213676.54996, "trades": 650, "taker_buy_base": 87757.45, "taker_buy_quote": 88517.03818 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.007, "high": 1.011, "low": 0.995, "close": 1.001, "volume": 334045.92, "close_time": 1761976799999, "quote_volume": 335151.07605, "trades": 730, "taker_buy_base": 154649.86, "taker_buy_quote": 155313.81063 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.0, "high": 1.002, "low": 0.975, "close": 0.986, "volume": 1144904.46, "close_time": 1761980399999, "quote_volume": 1129510.81588, "trades": 2284, "taker_buy_base": 346081.46, "taker_buy_quote": 341169.16435 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.987, "high": 0.989, "low": 0.979, "close": 0.984, "volume": 357433.43, "close_time": 1761983999999, "quote_volume": 352080.89811, "trades": 1120, "taker_buy_base": 107820.14, "taker_buy_quote": 106195.07767 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.984, "high": 0.986, "low": 0.971, "close": 0.985, "volume": 694443.61, "close_time": 1761987599999, "quote_volume": 679420.06551, "trades": 1746, "taker_buy_base": 165941.22, "taker_buy_quote": 162598.26618 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.984, "high": 0.989, "low": 0.969, "close": 0.978, "volume": 553030.47, "close_time": 1761991199999, "quote_volume": 540570.28545, "trades": 1459, "taker_buy_base": 197876.1, "taker_buy_quote": 193602.20132 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.977, "high": 0.982, "low": 0.974, "close": 0.978, "volume": 135685.71, "close_time": 1761994799999, "quote_volume": 132722.26177, "trades": 465, "taker_buy_base": 58450.56, "taker_buy_quote": 57179.26412 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.979, "high": 0.984, "low": 0.976, "close": 0.981, "volume": 139710.42, "close_time": 1761998399999, "quote_volume": 137027.56634, "trades": 434, "taker_buy_base": 64438.3, "taker_buy_quote": 63230.17286 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.981, "high": 0.988, "low": 0.979, "close": 0.979, "volume": 169351.97, "close_time": 1762001999999, "quote_volume": 166645.35789, "trades": 433, "taker_buy_base": 72703.08, "taker_buy_quote": 71624.72447 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.98, "high": 0.983, "low": 0.97, "close": 0.975, "volume": 295989.03, "close_time": 1762005599999, "quote_volume": 289599.24767, "trades": 751, "taker_buy_base": 96691.29, "taker_buy_quote": 94571.81231 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.975, "high": 0.978, "low": 0.964, "close": 0.972, "volume": 223469.84, "close_time": 1762009199999, "quote_volume": 216928.74497, "trades": 805, "taker_buy_base": 75041.67, "taker_buy_quote": 72796.91302 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.971, "high": 0.987, "low": 0.97, "close": 0.977, "volume": 657158.56, "close_time": 1762012799999, "quote_volume": 641613.01238, "trades": 989, "taker_buy_base": 321549.68, "taker_buy_quote": 314061.54995 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.976, "high": 0.983, "low": 0.971, "close": 0.979, "volume": 426933.61, "close_time": 1762016399999, "quote_volume": 417577.96937, "trades": 724, "taker_buy_base": 198020.31, "taker_buy_quote": 193675.50843 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.978, "high": 0.98, "low": 0.966, "close": 0.971, "volume": 424574.14, "close_time": 1762019999999, "quote_volume": 412635.10365, "trades": 798, "taker_buy_base": 181076.3, "taker_buy_quote": 176064.60057 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.97, "high": 0.973, "low": 0.963, "close": 0.972, "volume": 235738.08, "close_time": 1762023599999, "quote_volume": 228008.62661, "trades": 538, "taker_buy_base": 112505.57, "taker_buy_quote": 108886.33495 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.972, "high": 0.972, "low": 0.955, "close": 0.963, "volume": 572071.05, "close_time": 1762027199999, "quote_volume": 550030.05376, "trades": 1467, "taker_buy_base": 195811.56, "taker_buy_quote": 188172.72468 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.965, "high": 0.973, "low": 0.961, "close": 0.961, "volume": 265859.84, "close_time": 1762030799999, "quote_volume": 256973.86668, "trades": 490, "taker_buy_base": 123763.15, "taker_buy_quote": 119773.52563 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.961, "high": 0.962, "low": 0.952, "close": 0.952, "volume": 310834.52, "close_time": 1762034399999, "quote_volume": 297646.43032, "trades": 593, "taker_buy_base": 80560.63, "taker_buy_quote": 77217.78171 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.952, "high": 0.965, "low": 0.952, "close": 0.964, "volume": 177244.81, "close_time": 1762037999999, "quote_volume": 169839.35397, "trades": 581, "taker_buy_base": 86124.68, "taker_buy_quote": 82511.16041 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.964, "high": 0.966, "low": 0.96, "close": 0.966, "volume": 59544.34, "close_time": 1762041599999, "quote_volume": 57346.52978, "trades": 247, "taker_buy_base": 26481.65, "taker_buy_quote": 25489.66305 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.965, "high": 0.966, "low": 0.956, "close": 0.958, "volume": 106364.11, "close_time": 1762045199999, "quote_volume": 102030.5449, "trades": 384, "taker_buy_base": 53400.07, "taker_buy_quote": 51197.36175 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.958, "high": 0.965, "low": 0.957, "close": 0.961, "volume": 111203.76, "close_time": 1762048799999, "quote_volume": 106849.6051, "trades": 299, "taker_buy_base": 55398.89, "taker_buy_quote": 53192.0715 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.959, "high": 0.971, "low": 0.958, "close": 0.964, "volume": 179667.05, "close_time": 1762052399999, "quote_volume": 173665.95775, "trades": 438, "taker_buy_base": 106294.74, "taker_buy_quote": 102778.92737 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.964, "high": 0.965, "low": 0.953, "close": 0.956, "volume": 146567.95, "close_time": 1762055999999, "quote_volume": 140553.96416, "trades": 423, "taker_buy_base": 79463.35, "taker_buy_quote": 76182.58632 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.954, "high": 0.968, "low": 0.953, "close": 0.967, "volume": 173147.41, "close_time": 1762059599999, "quote_volume": 166704.88592, "trades": 485, "taker_buy_base": 71087.7, "taker_buy_quote": 68481.66132 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.967, "high": 0.967, "low": 0.954, "close": 0.959, "volume": 200574.66, "close_time": 1762063199999, "quote_volume": 192130.76143, "trades": 499, "taker_buy_base": 63082.31, "taker_buy_quote": 60410.04234 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.961, "high": 0.966, "low": 0.957, "close": 0.963, "volume": 173047.42, "close_time": 1762066799999, "quote_volume": 166506.34382, "trades": 398, "taker_buy_base": 96927.97, "taker_buy_quote": 93295.93238 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.963, "high": 0.972, "low": 0.959, "close": 0.968, "volume": 182751.25, "close_time": 1762070399999, "quote_volume": 176691.46487, "trades": 543, "taker_buy_base": 102530.85, "taker_buy_quote": 99262.18358 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.969, "high": 0.97, "low": 0.956, "close": 0.958, "volume": 237484.27, "close_time": 1762073999999, "quote_volume": 228319.37437, "trades": 474, "taker_buy_base": 122022.14, "taker_buy_quote": 117411.31501 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.958, "high": 0.961, "low": 0.935, "close": 0.941, "volume": 843056.76, "close_time": 1762077599999, "quote_volume": 797223.16307, "trades": 1675, "taker_buy_base": 316118.67, "taker_buy_quote": 298769.60174 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.942, "high": 0.947, "low": 0.923, "close": 0.928, "volume": 572467.51, "close_time": 1762081199999, "quote_volume": 532661.95637, "trades": 1208, "taker_buy_base": 211614.56, "taker_buy_quote": 197045.65728 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.927, "high": 0.947, "low": 0.927, "close": 0.945, "volume": 324145.86, "close_time": 1762084799999, "quote_volume": 304494.2665, "trades": 912, "taker_buy_base": 195967.24, "taker_buy_quote": 184168.73759 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.946, "high": 0.949, "low": 0.938, "close": 0.939, "volume": 283392.82, "close_time": 1762088399999, "quote_volume": 267186.97204, "trades": 785, "taker_buy_base": 102397.58, "taker_buy_quote": 96613.72451 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.939, "high": 0.942, "low": 0.923, "close": 0.929, "volume": 300886.41, "close_time": 1762091999999, "quote_volume": 279975.08278, "trades": 938, "taker_buy_base": 167094.97, "taker_buy_quote": 155515.73988 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.927, "high": 1.243, "low": 0.907, "close": 1.202, "volume": 21456651.53, "close_time": 1762095599999, "quote_volume": 24067722.24685, "trades": 72159, "taker_buy_base": 11808558.86, "taker_buy_quote": 13227307.59998 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.202, "high": 1.284, "low": 1.136, "close": 1.262, "volume": 13893610.43, "close_time": 1762099199999, "quote_volume": 16800434.66121, "trades": 52418, "taker_buy_base": 7051054.11, "taker_buy_quote": 8540773.47392 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.261, "high": 1.267, "low": 1.144, "close": 1.18, "volume": 9368928.82, "close_time": 1762102799999, "quote_volume": 11237115.83658, "trades": 28347, "taker_buy_base": 4065098.89, "taker_buy_quote": 4889496.98502 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.179, "high": 1.252, "low": 1.15, "close": 1.213, "volume": 7443640.49, "close_time": 1762106399999, "quote_volume": 8943804.1829, "trades": 26492, "taker_buy_base": 3655236.09, "taker_buy_quote": 4400962.26729 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.213, "high": 1.232, "low": 1.19, "close": 1.227, "volume": 3303834.84, "close_time": 1762109999999, "quote_volume": 4009459.53487, "trades": 13101, "taker_buy_base": 1641635.06, "taker_buy_quote": 1994115.64515 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.226, "high": 1.226, "low": 1.17, "close": 1.175, "volume": 3248068.29, "close_time": 1762113599999, "quote_volume": 3889213.02827, "trades": 11914, "taker_buy_base": 1354903.7, "taker_buy_quote": 1621998.099 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.175, "high": 1.209, "low": 1.157, "close": 1.166, "volume": 3402829.33, "close_time": 1762117199999, "quote_volume": 4039538.88379, "trades": 11416, "taker_buy_base": 1723293.77, "taker_buy_quote": 2049530.01616 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.165, "high": 1.186, "low": 1.153, "close": 1.177, "volume": 2351583.05, "close_time": 1762120799999, "quote_volume": 2748189.17517, "trades": 7894, "taker_buy_base": 1208351.57, "taker_buy_quote": 1411943.67089 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.177, "high": 1.207, "low": 1.168, "close": 1.207, "volume": 1769171.29, "close_time": 1762124399999, "quote_volume": 2101588.71398, "trades": 7184, "taker_buy_base": 951905.61, "taker_buy_quote": 1131183.28763 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.207, "high": 1.239, "low": 1.198, "close": 1.226, "volume": 3391237.8, "close_time": 1762127999999, "quote_volume": 4146578.80702, "trades": 10755, "taker_buy_base": 1784230.38, "taker_buy_quote": 2180484.90043 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 1.189, "close": 1.193, "volume": 3427838.7, "close_time": 1762131599999, "quote_volume": 4197585.86983, "trades": 9628, "taker_buy_base": 1543523.95, "taker_buy_quote": 1893511.9364 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.194, "high": 1.208, "low": 1.157, "close": 1.173, "volume": 3607115.98, "close_time": 1762135199999, "quote_volume": 4279197.16119, "trades": 9738, "taker_buy_base": 1687517.78, "taker_buy_quote": 2005825.95942 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.173, "high": 1.177, "low": 1.092, "close": 1.12, "volume": 6438885.68, "close_time": 1762138799999, "quote_volume": 7276766.61368, "trades": 19004, "taker_buy_base": 2647101.42, "taker_buy_quote": 2997705.09794 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.12, "high": 1.126, "low": 1.063, "close": 1.066, "volume": 5848179.6, "close_time": 1762142399999, "quote_volume": 6351499.75542, "trades": 18675, "taker_buy_base": 2425192.62, "taker_buy_quote": 2633073.01406 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.067, "high": 1.071, "low": 1.046, "close": 1.067, "volume": 4060448.76, "close_time": 1762145999999, "quote_volume": 4298492.80208, "trades": 12640, "taker_buy_base": 2129917.71, "taker_buy_quote": 2255472.8473 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.066, "high": 1.097, "low": 1.022, "close": 1.065, "volume": 6352761.24, "close_time": 1762149599999, "quote_volume": 6761853.55977, "trades": 19221, "taker_buy_base": 2596595.11, "taker_buy_quote": 2762549.58916 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.064, "high": 1.081, "low": 1.047, "close": 1.077, "volume": 4238421.81, "close_time": 1762153199999, "quote_volume": 4510353.66402, "trades": 11493, "taker_buy_base": 2393670.43, "taker_buy_quote": 2547550.8337 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.077, "high": 1.087, "low": 1.065, "close": 1.074, "volume": 2517409.89, "close_time": 1762156799999, "quote_volume": 2704314.50837, "trades": 9174, "taker_buy_base": 1440890.31, "taker_buy_quote": 1548350.20059 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.075, "high": 1.076, "low": 1.032, "close": 1.05, "volume": 2610367.61, "close_time": 1762160399999, "quote_volume": 2748583.46033, "trades": 9711, "taker_buy_base": 1220485.08, "taker_buy_quote": 1287029.07187 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.05, "high": 1.063, "low": 0.985, "close": 0.986, "volume": 3208264.45, "close_time": 1762163999999, "quote_volume": 3274439.94421, "trades": 8073, "taker_buy_base": 1285136.09, "taker_buy_quote": 1313826.07448 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.987, "high": 1.014, "low": 0.949, "close": 0.991, "volume": 3645429.06, "close_time": 1762167599999, "quote_volume": 3599884.515, "trades": 6984, "taker_buy_base": 1492700.57, "taker_buy_quote": 1476290.07332 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.992, "high": 1.012, "low": 0.986, "close": 1.002, "volume": 1598328.4, "close_time": 1762171199999, "quote_volume": 1599158.84242, "trades": 4686, "taker_buy_base": 977302.07, "taker_buy_quote": 978536.99847 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.002, "high": 1.02, "low": 0.997, "close": 1.002, "volume": 1562483.12, "close_time": 1762174799999, "quote_volume": 1575601.15831, "trades": 3343, "taker_buy_base": 914927.56, "taker_buy_quote": 923258.28952 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.002, "high": 1.008, "low": 0.985, "close": 1.004, "volume": 1444412.13, "close_time": 1762178399999, "quote_volume": 1441342.4781, "trades": 3051, "taker_buy_base": 645991.84, "taker_buy_quote": 645271.88918 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.005, "high": 1.012, "low": 0.976, "close": 0.996, "volume": 1899685.41, "close_time": 1762181999999, "quote_volume": 1885877.97313, "trades": 3827, "taker_buy_base": 965964.88, "taker_buy_quote": 960379.09357 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.996, "high": 0.998, "low": 0.883, "close": 0.942, "volume": 11243234.34, "close_time": 1762185599999, "quote_volume": 10505491.32403, "trades": 23998, "taker_buy_base": 5510271.74, "taker_buy_quote": 5144415.82783 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.942, "high": 0.973, "low": 0.929, "close": 0.965, "volume": 3829320.41, "close_time": 1762189199999, "quote_volume": 3651706.02245, "trades": 8428, "taker_buy_base": 2020299.99, "taker_buy_quote": 1929010.13053 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.964, "high": 0.985, "low": 0.958, "close": 0.973, "volume": 2758437.93, "close_time": 1762192799999, "quote_volume": 2675804.32375, "trades": 4940, "taker_buy_base": 1515001.74, "taker_buy_quote": 1470323.71606 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.973, "high": 0.978, "low": 0.955, "close": 0.958, "volume": 1171344.48, "close_time": 1762196399999, "quote_volume": 1131382.18415, "trades": 2815, "taker_buy_base": 600138.4, "taker_buy_quote": 580123.46183 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.958, "high": 0.959, "low": 0.939, "close": 0.948, "volume": 1942865.78, "close_time": 1762199999999, "quote_volume": 1840850.25553, "trades": 3210, "taker_buy_base": 975549.15, "taker_buy_quote": 924711.95596 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.948, "high": 0.951, "low": 0.919, "close": 0.921, "volume": 1812140.08, "close_time": 1762203599999, "quote_volume": 1691157.51707, "trades": 3115, "taker_buy_base": 570498.1, "taker_buy_quote": 533725.17997 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.921, "high": 0.935, "low": 0.899, "close": 0.928, "volume": 3278254.86, "close_time": 1762207199999, "quote_volume": 3009276.99707, "trades": 4634, "taker_buy_base": 1540418.55, "taker_buy_quote": 1414825.86885 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.927, "high": 0.927, "low": 0.847, "close": 0.877, "volume": 3365367.87, "close_time": 1762210799999, "quote_volume": 3008221.43768, "trades": 6174, "taker_buy_base": 1292048.76, "taker_buy_quote": 1156638.96471 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.876, "high": 0.92, "low": 0.865, "close": 0.914, "volume": 1248702.74, "close_time": 1762214399999, "quote_volume": 1122573.66722, "trades": 4198, "taker_buy_base": 707951.94, "taker_buy_quote": 637657.51058 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 0.927, "low": 0.89, "close": 0.914, "volume": 2028563.16, "close_time": 1762217999999, "quote_volume": 1841818.60238, "trades": 5797, "taker_buy_base": 964432.59, "taker_buy_quote": 876679.22255 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.915, "high": 0.929, "low": 0.909, "close": 0.923, "volume": 1095048.66, "close_time": 1762221599999, "quote_volume": 1007066.99203, "trades": 2718, "taker_buy_base": 591001.27, "taker_buy_quote": 543565.57493 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.922, "high": 0.932, "low": 0.911, "close": 0.915, "volume": 683038.39, "close_time": 1762225199999, "quote_volume": 629689.9338, "trades": 1699, "taker_buy_base": 308377.8, "taker_buy_quote": 284457.08038 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.915, "high": 0.933, "low": 0.913, "close": 0.921, "volume": 654924.27, "close_time": 1762228799999, "quote_volume": 605167.89492, "trades": 2187, "taker_buy_base": 318098.9, "taker_buy_quote": 293880.30948 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.922, "high": 0.924, "low": 0.894, "close": 0.896, "volume": 1095074.54, "close_time": 1762232399999, "quote_volume": 995874.59398, "trades": 2063, "taker_buy_base": 375223.67, "taker_buy_quote": 341087.75921 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.897, "high": 0.907, "low": 0.817, "close": 0.822, "volume": 4451273.5, "close_time": 1762235999999, "quote_volume": 3796063.51589, "trades": 11042, "taker_buy_base": 1562859.9, "taker_buy_quote": 1334678.21646 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.823, "high": 0.864, "low": 0.813, "close": 0.847, "volume": 2789579.84, "close_time": 1762239599999, "quote_volume": 2353453.71709, "trades": 6280, "taker_buy_base": 1238654.06, "taker_buy_quote": 1047304.03529 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.846, "high": 0.856, "low": 0.83, "close": 0.839, "volume": 2933609.07, "close_time": 1762243199999, "quote_volume": 2470158.01559, "trades": 7216, "taker_buy_base": 1390963.47, "taker_buy_quote": 1171907.54073 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.839, "high": 0.894, "low": 0.823, "close": 0.881, "volume": 6633265.57, "close_time": 1762246799999, "quote_volume": 5726309.1595, "trades": 13053, "taker_buy_base": 3004386.1, "taker_buy_quote": 2608926.52917 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.881, "high": 0.918, "low": 0.878, "close": 0.914, "volume": 3326037.29, "close_time": 1762250399999, "quote_volume": 2985336.54998, "trades": 9300, "taker_buy_base": 1774472.35, "taker_buy_quote": 1592361.6291 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.913, "high": 0.942, "low": 0.908, "close": 0.929, "volume": 2462755.38, "close_time": 1762253999999, "quote_volume": 2272089.98006, "trades": 5619, "taker_buy_base": 1289254.93, "taker_buy_quote": 1190294.53264 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.929, "high": 0.971, "low": 0.904, "close": 0.937, "volume": 4679689.74, "close_time": 1762257599999, "quote_volume": 4388486.12112, "trades": 12008, "taker_buy_base": 2250732.09, "taker_buy_quote": 2115001.37844 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.939, "high": 0.94, "low": 0.913, "close": 0.921, "volume": 2022901.03, "close_time": 1762261199999, "quote_volume": 1868480.78704, "trades": 3849, "taker_buy_base": 897279.07, "taker_buy_quote": 828032.82138 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.921, "high": 0.93, "low": 0.904, "close": 0.922, "volume": 1658853.62, "close_time": 1762264799999, "quote_volume": 1526819.91551, "trades": 3087, "taker_buy_base": 756754.97, "taker_buy_quote": 697353.58661 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.921, "high": 0.942, "low": 0.891, "close": 0.935, "volume": 3163905.28, "close_time": 1762268399999, "quote_volume": 2908881.80492, "trades": 5984, "taker_buy_base": 1507668.58, "taker_buy_quote": 1388256.41404 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.935, "high": 0.942, "low": 0.895, "close": 0.898, "volume": 2196450.14, "close_time": 1762271999999, "quote_volume": 2013244.04746, "trades": 4986, "taker_buy_base": 1030163.1, "taker_buy_quote": 944534.30399 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.898, "high": 0.919, "low": 0.892, "close": 0.9, "volume": 1667222.81, "close_time": 1762275599999, "quote_volume": 1506394.61702, "trades": 4570, "taker_buy_base": 885006.15, "taker_buy_quote": 799801.35678 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.899, "high": 0.922, "low": 0.87, "close": 0.919, "volume": 3646775.43, "close_time": 1762279199999, "quote_volume": 3273965.39777, "trades": 8266, "taker_buy_base": 1871434.58, "taker_buy_quote": 1685993.45214 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.919, "high": 0.956, "low": 0.894, "close": 0.956, "volume": 3667164.52, "close_time": 1762282799999, "quote_volume": 3381441.27371, "trades": 12541, "taker_buy_base": 1671675.75, "taker_buy_quote": 1545730.92682 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.955, "high": 0.968, "low": 0.938, "close": 0.951, "volume": 3317233.37, "close_time": 1762286399999, "quote_volume": 3162626.80995, "trades": 11246, "taker_buy_base": 1842334.42, "taker_buy_quote": 1757789.53292 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.952, "high": 0.957, "low": 0.887, "close": 0.937, "volume": 4962212.47, "close_time": 1762289999999, "quote_volume": 4573337.60488, "trades": 16028, "taker_buy_base": 2451108.29, "taker_buy_quote": 2262816.92624 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.938, "high": 0.946, "low": 0.905, "close": 0.945, "volume": 5057114.76, "close_time": 1762293599999, "quote_volume": 4656921.78165, "trades": 17438, "taker_buy_base": 2549223.38, "taker_buy_quote": 2351116.84601 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.945, "high": 1.0, "low": 0.936, "close": 0.976, "volume": 4444932.9, "close_time": 1762297199999, "quote_volume": 4339177.97784, "trades": 17106, "taker_buy_base": 2240649.55, "taker_buy_quote": 2186426.19717 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.976, "high": 0.993, "low": 0.964, "close": 0.975, "volume": 2661280.05, "close_time": 1762300799999, "quote_volume": 2604463.76743, "trades": 8009, "taker_buy_base": 1543550.96, "taker_buy_quote": 1511570.93007 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 0.993, "low": 0.965, "close": 0.979, "volume": 1889715.1, "close_time": 1762304399999, "quote_volume": 1847020.09556, "trades": 4586, "taker_buy_base": 1032015.64, "taker_buy_quote": 1009274.68898 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.98, "high": 0.984, "low": 0.931, "close": 0.966, "volume": 3471474.01, "close_time": 1762307999999, "quote_volume": 3314550.27565, "trades": 7817, "taker_buy_base": 1425428.72, "taker_buy_quote": 1361615.31173 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.967, "high": 1.008, "low": 0.967, "close": 1.002, "volume": 3935116.34, "close_time": 1762311599999, "quote_volume": 3886957.54391, "trades": 7840, "taker_buy_base": 2003194.73, "taker_buy_quote": 1980581.31115 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.002, "high": 1.072, "low": 0.991, "close": 1.039, "volume": 4354009.06, "close_time": 1762315199999, "quote_volume": 4534847.13459, "trades": 13919, "taker_buy_base": 2431177.55, "taker_buy_quote": 2528367.8768 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.039, "high": 1.044, "low": 1.013, "close": 1.014, "volume": 2291604.12, "close_time": 1762318799999, "quote_volume": 2355438.59994, "trades": 4672, "taker_buy_base": 917597.45, "taker_buy_quote": 943849.85562 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.014, "high": 1.047, "low": 1.008, "close": 1.043, "volume": 1830388.55, "close_time": 1762322399999, "quote_volume": 1885407.02337, "trades": 3666, "taker_buy_base": 1025626.25, "taker_buy_quote": 1057436.76104 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.042, "high": 1.046, "low": 0.996, "close": 1.027, "volume": 3181240.12, "close_time": 1762325999999, "quote_volume": 3225440.08956, "trades": 6802, "taker_buy_base": 1437193.6, "taker_buy_quote": 1457340.70659 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.027, "high": 1.065, "low": 1.017, "close": 1.059, "volume": 2217035.06, "close_time": 1762329599999, "quote_volume": 2305787.19526, "trades": 5948, "taker_buy_base": 1405609.01, "taker_buy_quote": 1463293.80177 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.059, "high": 1.059, "low": 1.002, "close": 1.018, "volume": 2673574.12, "close_time": 1762333199999, "quote_volume": 2742580.97922, "trades": 6893, "taker_buy_base": 1202573.83, "taker_buy_quote": 1233171.35195 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.018, "high": 1.047, "low": 1.014, "close": 1.03, "volume": 1735596.74, "close_time": 1762336799999, "quote_volume": 1790115.05782, "trades": 3754, "taker_buy_base": 932281.36, "taker_buy_quote": 962762.63871 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.03, "high": 1.03, "low": 0.996, "close": 0.998, "volume": 1653499.48, "close_time": 1762340399999, "quote_volume": 1670853.90229, "trades": 3747, "taker_buy_base": 702421.94, "taker_buy_quote": 710059.66425 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.997, "high": 1.035, "low": 0.996, "close": 1.035, "volume": 1483666.92, "close_time": 1762343999999, "quote_volume": 1504562.61255, "trades": 2925, "taker_buy_base": 809884.76, "taker_buy_quote": 822689.38334 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.035, "high": 1.066, "low": 1.032, "close": 1.05, "volume": 2231905.73, "close_time": 1762347599999, "quote_volume": 2339725.74289, "trades": 5484, "taker_buy_base": 1365476.33, "taker_buy_quote": 1432749.50453 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.049, "high": 1.066, "low": 1.014, "close": 1.029, "volume": 2868648.26, "close_time": 1762351199999, "quote_volume": 2975635.29583, "trades": 7026, "taker_buy_base": 1070141.69, "taker_buy_quote": 1110699.95924 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.028, "high": 1.051, "low": 1.014, "close": 1.039, "volume": 1782488.97, "close_time": 1762354799999, "quote_volume": 1837122.05963, "trades": 3700, "taker_buy_base": 896167.21, "taker_buy_quote": 925486.15137 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.039, "high": 1.096, "low": 1.034, "close": 1.085, "volume": 3752396.59, "close_time": 1762358399999, "quote_volume": 4013754.62495, "trades": 7968, "taker_buy_base": 2265146.7, "taker_buy_quote": 2426589.40209 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.085, "high": 1.103, "low": 1.051, "close": 1.103, "volume": 3772275.99, "close_time": 1762361999999, "quote_volume": 4072726.71511, "trades": 8596, "taker_buy_base": 1820433.72, "taker_buy_quote": 1969803.79488 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.103, "high": 1.112, "low": 1.038, "close": 1.081, "volume": 4832501.9, "close_time": 1762365599999, "quote_volume": 5177304.50174, "trades": 9642, "taker_buy_base": 2692171.68, "taker_buy_quote": 2872702.41217 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.081, "high": 1.126, "low": 1.077, "close": 1.097, "volume": 3187363.61, "close_time": 1762369199999, "quote_volume": 3527656.50798, "trades": 6099, "taker_buy_base": 1704940.55, "taker_buy_quote": 1886553.44313 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.096, "high": 1.108, "low": 1.069, "close": 1.074, "volume": 2566692.63, "close_time": 1762372799999, "quote_volume": 2792070.78761, "trades": 7040, "taker_buy_base": 1198808.63, "taker_buy_quote": 1305722.19387 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.074, "high": 1.082, "low": 1.057, "close": 1.066, "volume": 1560374.93, "close_time": 1762376399999, "quote_volume": 1668381.43718, "trades": 3251, "taker_buy_base": 759745.91, "taker_buy_quote": 812079.87685 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.067, "high": 1.067, "low": 1.045, "close": 1.051, "volume": 1241608.89, "close_time": 1762379999999, "quote_volume": 1309794.42544, "trades": 2586, "taker_buy_base": 465986.43, "taker_buy_quote": 491866.78782 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.051, "high": 1.088, "low": 1.051, "close": 1.085, "volume": 1280019.85, "close_time": 1762383599999, "quote_volume": 1366314.86771, "trades": 2580, "taker_buy_base": 764974.56, "taker_buy_quote": 816567.1319 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.086, "high": 1.086, "low": 1.067, "close": 1.072, "volume": 514515.17, "close_time": 1762387199999, "quote_volume": 553578.31072, "trades": 1701, "taker_buy_base": 255313.95, "taker_buy_quote": 274656.13037 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.072, "high": 1.081, "low": 1.056, "close": 1.08, "volume": 720546.71, "close_time": 1762390799999, "quote_volume": 767415.45682, "trades": 1762, "taker_buy_base": 338057.96, "taker_buy_quote": 360237.8476 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.081, "high": 1.098, "low": 1.043, "close": 1.097, "volume": 1505026.19, "close_time": 1762394399999, "quote_volume": 1598484.95682, "trades": 4218, "taker_buy_base": 750012.85, "taker_buy_quote": 797436.32788 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.097, "high": 1.132, "low": 1.07, "close": 1.127, "volume": 1590957.49, "close_time": 1762397999999, "quote_volume": 1747195.53261, "trades": 4315, "taker_buy_base": 833069.51, "taker_buy_quote": 916911.14852 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.127, "high": 1.167, "low": 1.119, "close": 1.166, "volume": 2257425.49, "close_time": 1762401599999, "quote_volume": 2575165.92519, "trades": 5842, "taker_buy_base": 1333028.79, "taker_buy_quote": 1521344.84062 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.167, "high": 1.171, "low": 1.132, "close": 1.134, "volume": 1623312.87, "close_time": 1762405199999, "quote_volume": 1866517.80308, "trades": 3710, "taker_buy_base": 729512.72, "taker_buy_quote": 840257.24145 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.133, "high": 1.141, "low": 1.084, "close": 1.094, "volume": 1692360.17, "close_time": 1762408799999, "quote_volume": 1864579.75298, "trades": 4636, "taker_buy_base": 690801.43, "taker_buy_quote": 760420.16001 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.094, "high": 1.108, "low": 1.083, "close": 1.091, "volume": 1035893.48, "close_time": 1762412399999, "quote_volume": 1135705.83204, "trades": 3156, "taker_buy_base": 417789.63, "taker_buy_quote": 458225.67566 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.091, "high": 1.099, "low": 1.074, "close": 1.087, "volume": 1226571.3, "close_time": 1762415999999, "quote_volume": 1333006.77988, "trades": 3281, "taker_buy_base": 519005.11, "taker_buy_quote": 565683.42305 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.086, "high": 1.09, "low": 1.058, "close": 1.072, "volume": 1181347.69, "close_time": 1762419599999, "quote_volume": 1267259.52895, "trades": 3437, "taker_buy_base": 521158.56, "taker_buy_quote": 559922.17305 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.073, "high": 1.076, "low": 1.06, "close": 1.062, "volume": 530757.48, "close_time": 1762423199999, "quote_volume": 567012.25728, "trades": 1515, "taker_buy_base": 184937.92, "taker_buy_quote": 197732.75832 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.062, "high": 1.1, "low": 1.054, "close": 1.085, "volume": 1499889.33, "close_time": 1762426799999, "quote_volume": 1621597.64387, "trades": 3532, "taker_buy_base": 882946.14, "taker_buy_quote": 955464.71124 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.085, "high": 1.094, "low": 1.067, "close": 1.075, "volume": 1581404.95, "close_time": 1762430399999, "quote_volume": 1708614.40853, "trades": 3110, "taker_buy_base": 675713.05, "taker_buy_quote": 729851.28445 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.075, "high": 1.077, "low": 1.05, "close": 1.053, "volume": 1587367.16, "close_time": 1762433999999, "quote_volume": 1686506.0061, "trades": 4494, "taker_buy_base": 779014.6, "taker_buy_quote": 828789.81654 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.053, "high": 1.079, "low": 1.045, "close": 1.05, "volume": 2629539.1, "close_time": 1762437599999, "quote_volume": 2793085.07812, "trades": 6460, "taker_buy_base": 1093351.92, "taker_buy_quote": 1161194.06998 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.05, "high": 1.058, "low": 1.025, "close": 1.035, "volume": 2409474.36, "close_time": 1762441199999, "quote_volume": 2500754.67378, "trades": 6197, "taker_buy_base": 1038967.23, "taker_buy_quote": 1078925.2427 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.035, "high": 1.055, "low": 1.011, "close": 1.016, "volume": 3070142.81, "close_time": 1762444799999, "quote_volume": 3152171.09422, "trades": 6815, "taker_buy_base": 1458907.74, "taker_buy_quote": 1499012.49407 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.025, "low": 0.985, "close": 0.998, "volume": 2721875.89, "close_time": 1762448399999, "quote_volume": 2735332.75288, "trades": 5422, "taker_buy_base": 959169.71, "taker_buy_quote": 967057.87943 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.998, "high": 1.029, "low": 0.991, "close": 1.019, "volume": 2019108.67, "close_time": 1762451999999, "quote_volume": 2030200.25672, "trades": 4360, "taker_buy_base": 1123410.84, "taker_buy_quote": 1131240.70662 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.019, "high": 1.025, "low": 0.998, "close": 1.012, "volume": 1785245.26, "close_time": 1762455599999, "quote_volume": 1804611.80474, "trades": 3585, "taker_buy_base": 902106.92, "taker_buy_quote": 911608.57303 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.012, "high": 1.013, "low": 0.991, "close": 1.003, "volume": 927385.83, "close_time": 1762459199999, "quote_volume": 929641.31819, "trades": 2597, "taker_buy_base": 469799.9, "taker_buy_quote": 471049.51123 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.003, "high": 1.006, "low": 0.985, "close": 1.001, "volume": 828211.53, "close_time": 1762462799999, "quote_volume": 825124.12979, "trades": 2023, "taker_buy_base": 408742.44, "taker_buy_quote": 407099.57646 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.001, "high": 1.017, "low": 0.994, "close": 1.016, "volume": 1028927.04, "close_time": 1762466399999, "quote_volume": 1036040.80045, "trades": 1847, "taker_buy_base": 472949.56, "taker_buy_quote": 476584.58019 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.016, "high": 1.046, "low": 1.006, "close": 1.016, "volume": 1965679.77, "close_time": 1762469999999, "quote_volume": 2014269.12634, "trades": 5753, "taker_buy_base": 1100925.49, "taker_buy_quote": 1127517.10728 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.015, "high": 1.017, "low": 1.001, "close": 1.017, "volume": 623931.67, "close_time": 1762473599999, "quote_volume": 628731.03403, "trades": 1577, "taker_buy_base": 250471.37, "taker_buy_quote": 252600.42094 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.041, "low": 1.012, "close": 1.038, "volume": 1089211.07, "close_time": 1762477199999, "quote_volume": 1118326.92587, "trades": 2717, "taker_buy_base": 528154.51, "taker_buy_quote": 543988.80676 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.038, "high": 1.042, "low": 1.0, "close": 1.015, "volume": 1041357.42, "close_time": 1762480799999, "quote_volume": 1059043.13593, "trades": 3555, "taker_buy_base": 359574.29, "taker_buy_quote": 366257.30499 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.015, "high": 1.025, "low": 1.002, "close": 1.023, "volume": 337833.4, "close_time": 1762484399999, "quote_volume": 342183.78757, "trades": 1658, "taker_buy_base": 158813.24, "taker_buy_quote": 160990.10315 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.023, "high": 1.037, "low": 1.013, "close": 1.015, "volume": 529108.62, "close_time": 1762487999999, "quote_volume": 541900.8634, "trades": 1734, "taker_buy_base": 242845.29, "taker_buy_quote": 248548.91029 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.015, "high": 1.02, "low": 1.007, "close": 1.017, "volume": 400133.68, "close_time": 1762491599999, "quote_volume": 405298.37324, "trades": 1413, "taker_buy_base": 167940.93, "taker_buy_quote": 170221.76613 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.019, "high": 1.036, "low": 1.017, "close": 1.036, "volume": 455480.52, "close_time": 1762495199999, "quote_volume": 468294.89783, "trades": 1424, "taker_buy_base": 195858.74, "taker_buy_quote": 201511.35744 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.035, "high": 1.043, "low": 1.025, "close": 1.032, "volume": 754809.08, "close_time": 1762498799999, "quote_volume": 779513.94934, "trades": 1908, "taker_buy_base": 346660.48, "taker_buy_quote": 358141.16076 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.031, "high": 1.069, "low": 1.031, "close": 1.059, "volume": 1636472.4, "close_time": 1762502399999, "quote_volume": 1716527.84186, "trades": 3967, "taker_buy_base": 970629.63, "taker_buy_quote": 1020043.53219 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.058, "high": 1.064, "low": 1.035, "close": 1.039, "volume": 973815.11, "close_time": 1762505999999, "quote_volume": 1022767.6095, "trades": 2244, "taker_buy_base": 299410.63, "taker_buy_quote": 314840.03803 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.038, "high": 1.039, "low": 1.007, "close": 1.013, "volume": 937109.64, "close_time": 1762509599999, "quote_volume": 954858.23901, "trades": 2854, "taker_buy_base": 356534.65, "taker_buy_quote": 362627.29389 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.013, "high": 1.02, "low": 0.998, "close": 1.005, "volume": 930073.85, "close_time": 1762513199999, "quote_volume": 936880.28433, "trades": 2400, "taker_buy_base": 499389.5, "taker_buy_quote": 503193.87648 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.004, "high": 1.008, "low": 0.973, "close": 1.003, "volume": 1788808.54, "close_time": 1762516799999, "quote_volume": 1771216.19177, "trades": 3381, "taker_buy_base": 912653.16, "taker_buy_quote": 903695.132 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.003, "high": 1.01, "low": 0.992, "close": 1.0, "volume": 1245548.28, "close_time": 1762520399999, "quote_volume": 1244951.12227, "trades": 2563, "taker_buy_base": 669714.4, "taker_buy_quote": 669396.07941 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.001, "high": 1.029, "low": 1.0, "close": 1.015, "volume": 1469378.28, "close_time": 1762523999999, "quote_volume": 1496471.87613, "trades": 3555, "taker_buy_base": 610739.12, "taker_buy_quote": 621413.70314 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.015, "high": 1.056, "low": 1.006, "close": 1.051, "volume": 1591736.66, "close_time": 1762527599999, "quote_volume": 1637291.24026, "trades": 4417, "taker_buy_base": 752545.35, "taker_buy_quote": 774514.56117 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.051, "high": 1.066, "low": 1.035, "close": 1.049, "volume": 2030621.14, "close_time": 1762531199999, "quote_volume": 2134330.45703, "trades": 5183, "taker_buy_base": 1053462.54, "taker_buy_quote": 1108549.24726 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.049, "high": 1.095, "low": 1.043, "close": 1.075, "volume": 2190918.48, "close_time": 1762534799999, "quote_volume": 2353715.55538, "trades": 5307, "taker_buy_base": 1240026.77, "taker_buy_quote": 1333567.34769 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.075, "high": 1.122, "low": 1.071, "close": 1.097, "volume": 2485508.42, "close_time": 1762538399999, "quote_volume": 2732529.97582, "trades": 7063, "taker_buy_base": 1224998.83, "taker_buy_quote": 1346873.91966 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.096, "high": 1.109, "low": 1.088, "close": 1.094, "volume": 1466489.56, "close_time": 1762541999999, "quote_volume": 1610737.58356, "trades": 3718, "taker_buy_base": 729746.28, "taker_buy_quote": 801223.70038 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.095, "high": 1.116, "low": 1.093, "close": 1.108, "volume": 1298512.26, "close_time": 1762545599999, "quote_volume": 1435590.0076, "trades": 3519, "taker_buy_base": 655546.48, "taker_buy_quote": 725034.46677 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.108, "high": 1.156, "low": 1.102, "close": 1.132, "volume": 3540904.03, "close_time": 1762549199999, "quote_volume": 4012770.73909, "trades": 12512, "taker_buy_base": 2024500.3, "taker_buy_quote": 2295466.04726 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.132, "high": 1.163, "low": 1.126, "close": 1.15, "volume": 1417218.36, "close_time": 1762552799999, "quote_volume": 1620694.04532, "trades": 3686, "taker_buy_base": 850227.27, "taker_buy_quote": 972582.89301 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.15, "high": 1.168, "low": 1.136, "close": 1.156, "volume": 1709355.72, "close_time": 1762556399999, "quote_volume": 1966947.93898, "trades": 4335, "taker_buy_base": 777504.95, "taker_buy_quote": 895768.71575 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.157, "high": 1.165, "low": 1.127, "close": 1.141, "volume": 1401553.2, "close_time": 1762559999999, "quote_volume": 1601468.89288, "trades": 4201, "taker_buy_base": 701763.57, "taker_buy_quote": 801717.59473 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.15, "low": 1.094, "close": 1.095, "volume": 1371841.2, "close_time": 1762563599999, "quote_volume": 1543432.00281, "trades": 4285, "taker_buy_base": 458216.29, "taker_buy_quote": 517238.91039 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.095, "high": 1.12, "low": 1.091, "close": 1.108, "volume": 622702.43, "close_time": 1762567199999, "quote_volume": 689660.58339, "trades": 2084, "taker_buy_base": 329297.16, "taker_buy_quote": 364961.98155 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.108, "high": 1.128, "low": 1.083, "close": 1.086, "volume": 938482.15, "close_time": 1762570799999, "quote_volume": 1041955.97084, "trades": 3940, "taker_buy_base": 384513.21, "taker_buy_quote": 429524.88053 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.087, "high": 1.096, "low": 1.066, "close": 1.068, "volume": 1048530.1, "close_time": 1762574399999, "quote_volume": 1132561.59074, "trades": 2718, "taker_buy_base": 417653.71, "taker_buy_quote": 451860.06221 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.069, "high": 1.09, "low": 1.065, "close": 1.065, "volume": 648106.4, "close_time": 1762577999999, "quote_volume": 697847.22047, "trades": 2199, "taker_buy_base": 277483.71, "taker_buy_quote": 299380.52109 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.065, "high": 1.074, "low": 1.051, "close": 1.057, "volume": 928209.23, "close_time": 1762581599999, "quote_volume": 984987.04189, "trades": 1916, "taker_buy_base": 382598.4, "taker_buy_quote": 406493.40533 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.058, "high": 1.059, "low": 1.046, "close": 1.05, "volume": 951404.69, "close_time": 1762585199999, "quote_volume": 1000078.42468, "trades": 2559, "taker_buy_base": 338361.34, "taker_buy_quote": 355756.25618 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.05, "high": 1.053, "low": 1.035, "close": 1.047, "volume": 830916.47, "close_time": 1762588799999, "quote_volume": 866595.65837, "trades": 2040, "taker_buy_base": 316856.89, "taker_buy_quote": 330913.20965 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.047, "high": 1.062, "low": 1.027, "close": 1.047, "volume": 1045598.05, "close_time": 1762592399999, "quote_volume": 1090597.22218, "trades": 3019, "taker_buy_base": 566758.9, "taker_buy_quote": 592088.02486 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.047, "high": 1.056, "low": 1.038, "close": 1.045, "volume": 592368.3, "close_time": 1762595999999, "quote_volume": 620009.62287, "trades": 1513, "taker_buy_base": 352789.84, "taker_buy_quote": 369273.26787 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.045, "high": 1.065, "low": 1.044, "close": 1.06, "volume": 670512.69, "close_time": 1762599599999, "quote_volume": 707796.08314, "trades": 1434, "taker_buy_base": 422709.45, "taker_buy_quote": 446684.11332 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.059, "high": 1.068, "low": 1.041, "close": 1.044, "volume": 1312755.46, "close_time": 1762603199999, "quote_volume": 1381255.13561, "trades": 2424, "taker_buy_base": 557513.23, "taker_buy_quote": 586820.97838 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.044, "high": 1.053, "low": 1.038, "close": 1.05, "volume": 728410.83, "close_time": 1762606799999, "quote_volume": 761989.62395, "trades": 1665, "taker_buy_base": 341744.31, "taker_buy_quote": 357928.26972 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.051, "high": 1.057, "low": 1.041, "close": 1.043, "volume": 875429.17, "close_time": 1762610399999, "quote_volume": 917369.13699, "trades": 2129, "taker_buy_base": 330188.78, "taker_buy_quote": 346272.51743 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.043, "high": 1.048, "low": 1.025, "close": 1.041, "volume": 1199794.34, "close_time": 1762613999999, "quote_volume": 1243730.66507, "trades": 2479, "taker_buy_base": 453751.81, "taker_buy_quote": 470736.66483 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.042, "high": 1.044, "low": 1.022, "close": 1.029, "volume": 1398207.42, "close_time": 1762617599999, "quote_volume": 1439146.67348, "trades": 2271, "taker_buy_base": 679521.52, "taker_buy_quote": 699344.91332 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.029, "high": 1.032, "low": 1.008, "close": 1.029, "volume": 1198864.16, "close_time": 1762621199999, "quote_volume": 1224480.88571, "trades": 2140, "taker_buy_base": 388398.14, "taker_buy_quote": 397204.85351 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.029, "high": 1.043, "low": 1.025, "close": 1.039, "volume": 443585.46, "close_time": 1762624799999, "quote_volume": 459370.12103, "trades": 1111, "taker_buy_base": 248226.51, "taker_buy_quote": 257199.04917 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.039, "high": 1.044, "low": 1.033, "close": 1.038, "volume": 1377708.55, "close_time": 1762628399999, "quote_volume": 1427890.98198, "trades": 1433, "taker_buy_base": 1039002.77, "taker_buy_quote": 1076684.2365 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.038, "high": 1.042, "low": 1.017, "close": 1.027, "volume": 812284.05, "close_time": 1762631999999, "quote_volume": 835003.33891, "trades": 1668, "taker_buy_base": 384304.46, "taker_buy_quote": 395016.11875 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.027, "high": 1.031, "low": 1.023, "close": 1.03, "volume": 266876.28, "close_time": 1762635599999, "quote_volume": 274355.9545, "trades": 641, "taker_buy_base": 148435.11, "taker_buy_quote": 152613.01448 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.029, "high": 1.044, "low": 1.023, "close": 1.041, "volume": 761270.53, "close_time": 1762639199999, "quote_volume": 789153.75778, "trades": 1170, "taker_buy_base": 435594.38, "taker_buy_quote": 451639.90691 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.041, "high": 1.054, "low": 1.032, "close": 1.05, "volume": 344304.87, "close_time": 1762642799999, "quote_volume": 358098.6719, "trades": 907, "taker_buy_base": 209009.16, "taker_buy_quote": 217672.33075 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.05, "high": 1.05, "low": 1.037, "close": 1.039, "volume": 309328.36, "close_time": 1762646399999, "quote_volume": 323011.34183, "trades": 819, "taker_buy_base": 160577.28, "taker_buy_quote": 167841.715 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.04, "low": 1.019, "close": 1.023, "volume": 522997.72, "close_time": 1762649999999, "quote_volume": 538480.82882, "trades": 1997, "taker_buy_base": 124225.67, "taker_buy_quote": 127796.69908 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.024, "high": 1.037, "low": 1.019, "close": 1.037, "volume": 238584.39, "close_time": 1762653599999, "quote_volume": 246060.253, "trades": 792, "taker_buy_base": 119806.41, "taker_buy_quote": 123600.74028 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.036, "high": 1.039, "low": 1.014, "close": 1.019, "volume": 348472.63, "close_time": 1762657199999, "quote_volume": 357605.65355, "trades": 1183, "taker_buy_base": 136528.6, "taker_buy_quote": 140386.16504 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.019, "high": 1.026, "low": 1.009, "close": 1.025, "volume": 452464.5, "close_time": 1762660799999, "quote_volume": 460335.63551, "trades": 1371, "taker_buy_base": 222933.57, "taker_buy_quote": 226981.20705 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.025, "high": 1.035, "low": 1.022, "close": 1.025, "volume": 433859.99, "close_time": 1762664399999, "quote_volume": 445889.04064, "trades": 1111, "taker_buy_base": 141616.79, "taker_buy_quote": 145586.26141 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.025, "high": 1.036, "low": 1.024, "close": 1.035, "volume": 345042.91, "close_time": 1762667999999, "quote_volume": 355482.91626, "trades": 889, "taker_buy_base": 108508.64, "taker_buy_quote": 111998.5267 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.035, "high": 1.047, "low": 1.034, "close": 1.044, "volume": 271110.48, "close_time": 1762671599999, "quote_volume": 282624.90491, "trades": 931, "taker_buy_base": 145707.73, "taker_buy_quote": 151895.81915 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.043, "high": 1.051, "low": 1.037, "close": 1.047, "volume": 503512.91, "close_time": 1762675199999, "quote_volume": 525695.5878, "trades": 1232, "taker_buy_base": 247120.6, "taker_buy_quote": 258252.34838 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.046, "high": 1.051, "low": 1.038, "close": 1.05, "volume": 349491.15, "close_time": 1762678799999, "quote_volume": 365108.06183, "trades": 1114, "taker_buy_base": 168336.03, "taker_buy_quote": 175971.43617 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.051, "high": 1.085, "low": 1.051, "close": 1.069, "volume": 2273715.65, "close_time": 1762682399999, "quote_volume": 2429757.09535, "trades": 4075, "taker_buy_base": 785281.16, "taker_buy_quote": 837680.18639 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.069, "high": 1.093, "low": 1.055, "close": 1.087, "volume": 1555238.99, "close_time": 1762685999999, "quote_volume": 1677424.81154, "trades": 3935, "taker_buy_base": 620931.9, "taker_buy_quote": 670723.79357 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.087, "high": 1.095, "low": 1.074, "close": 1.082, "volume": 703844.03, "close_time": 1762689599999, "quote_volume": 764266.99916, "trades": 2163, "taker_buy_base": 257942.99, "taker_buy_quote": 280178.07058 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.083, "high": 1.09, "low": 1.077, "close": 1.078, "volume": 759360.66, "close_time": 1762693199999, "quote_volume": 823799.98244, "trades": 1942, "taker_buy_base": 362619.53, "taker_buy_quote": 393259.95183 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.078, "high": 1.125, "low": 1.073, "close": 1.112, "volume": 1690639.69, "close_time": 1762696799999, "quote_volume": 1863710.85022, "trades": 4552, "taker_buy_base": 1004537.64, "taker_buy_quote": 1106895.21263 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.112, "high": 1.131, "low": 1.09, "close": 1.098, "volume": 1780219.7, "close_time": 1762700399999, "quote_volume": 1973281.94818, "trades": 4986, "taker_buy_base": 744845.66, "taker_buy_quote": 827227.44817 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.099, "high": 1.117, "low": 1.095, "close": 1.1, "volume": 1898241.46, "close_time": 1762703999999, "quote_volume": 2100577.3343, "trades": 3737, "taker_buy_base": 916218.05, "taker_buy_quote": 1015440.16048 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.099, "high": 1.113, "low": 1.096, "close": 1.111, "volume": 648367.08, "close_time": 1762707599999, "quote_volume": 715953.6749, "trades": 1995, "taker_buy_base": 354651.42, "taker_buy_quote": 391764.30169 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.111, "high": 1.116, "low": 1.096, "close": 1.112, "volume": 794257.29, "close_time": 1762711199999, "quote_volume": 877431.6434, "trades": 1720, "taker_buy_base": 340852.7, "taker_buy_quote": 376573.85376 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.112, "high": 1.119, "low": 1.1, "close": 1.117, "volume": 464708.52, "close_time": 1762714799999, "quote_volume": 515312.3915, "trades": 1279, "taker_buy_base": 249733.24, "taker_buy_quote": 277240.54441 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.117, "high": 1.123, "low": 1.108, "close": 1.117, "volume": 801231.05, "close_time": 1762718399999, "quote_volume": 894718.14608, "trades": 1655, "taker_buy_base": 470323.9, "taker_buy_quote": 525535.87306 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.117, "high": 1.124, "low": 1.105, "close": 1.111, "volume": 740158.06, "close_time": 1762721999999, "quote_volume": 823542.80489, "trades": 1597, "taker_buy_base": 342201.35, "taker_buy_quote": 380990.19488 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.111, "high": 1.111, "low": 1.089, "close": 1.094, "volume": 913766.84, "close_time": 1762725599999, "quote_volume": 1004540.93316, "trades": 2156, "taker_buy_base": 351184.6, "taker_buy_quote": 386015.23851 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.094, "high": 1.102, "low": 1.087, "close": 1.098, "volume": 458857.23, "close_time": 1762729199999, "quote_volume": 502786.84299, "trades": 1026, "taker_buy_base": 208881.69, "taker_buy_quote": 228977.15438 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.098, "high": 1.108, "low": 1.089, "close": 1.101, "volume": 798720.1, "close_time": 1762732799999, "quote_volume": 876294.61421, "trades": 1600, "taker_buy_base": 475161.44, "taker_buy_quote": 521895.96937 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.103, "high": 1.134, "low": 1.098, "close": 1.119, "volume": 1822299.44, "close_time": 1762736399999, "quote_volume": 2034819.7724, "trades": 4648, "taker_buy_base": 976091.5, "taker_buy_quote": 1090763.30881 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.118, "high": 1.145, "low": 1.109, "close": 1.14, "volume": 1029106.75, "close_time": 1762739999999, "quote_volume": 1157319.26275, "trades": 3704, "taker_buy_base": 553273.61, "taker_buy_quote": 621795.53361 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.139, "high": 1.152, "low": 1.125, "close": 1.145, "volume": 1362021.34, "close_time": 1762743599999, "quote_volume": 1549354.35048, "trades": 3173, "taker_buy_base": 698881.74, "taker_buy_quote": 795147.02218 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.146, "high": 1.159, "low": 1.128, "close": 1.132, "volume": 957446.64, "close_time": 1762747199999, "quote_volume": 1097479.22467, "trades": 2536, "taker_buy_base": 436392.74, "taker_buy_quote": 500258.66612 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.133, "high": 1.155, "low": 1.128, "close": 1.145, "volume": 797309.78, "close_time": 1762750799999, "quote_volume": 906847.97207, "trades": 2200, "taker_buy_base": 402546.02, "taker_buy_quote": 457856.69256 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.145, "high": 1.173, "low": 1.138, "close": 1.14, "volume": 1256441.43, "close_time": 1762754399999, "quote_volume": 1447612.80878, "trades": 2650, "taker_buy_base": 606282.82, "taker_buy_quote": 700378.65336 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.141, "high": 1.144, "low": 1.123, "close": 1.131, "volume": 901261.16, "close_time": 1762757999999, "quote_volume": 1019652.38295, "trades": 2274, "taker_buy_base": 319610.57, "taker_buy_quote": 361888.24663 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.132, "high": 1.144, "low": 1.125, "close": 1.132, "volume": 668796.67, "close_time": 1762761599999, "quote_volume": 758299.40638, "trades": 1629, "taker_buy_base": 314986.65, "taker_buy_quote": 357249.05677 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.133, "high": 1.139, "low": 1.109, "close": 1.115, "volume": 1059929.03, "close_time": 1762765199999, "quote_volume": 1189183.60634, "trades": 3002, "taker_buy_base": 392272.19, "taker_buy_quote": 439941.75469 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.115, "high": 1.143, "low": 1.115, "close": 1.139, "volume": 941116.87, "close_time": 1762768799999, "quote_volume": 1063128.32391, "trades": 1990, "taker_buy_base": 397609.93, "taker_buy_quote": 449225.71459 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.139, "high": 1.144, "low": 1.117, "close": 1.12, "volume": 896753.78, "close_time": 1762772399999, "quote_volume": 1014048.0297, "trades": 2328, "taker_buy_base": 392936.5, "taker_buy_quote": 444967.4098 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.121, "high": 1.129, "low": 1.111, "close": 1.112, "volume": 619737.22, "close_time": 1762775999999, "quote_volume": 694138.51566, "trades": 1525, "taker_buy_base": 286942.11, "taker_buy_quote": 321438.07794 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.113, "high": 1.114, "low": 1.096, "close": 1.102, "volume": 774913.73, "close_time": 1762779599999, "quote_volume": 856560.61106, "trades": 2017, "taker_buy_base": 345751.35, "taker_buy_quote": 382385.19612 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.103, "high": 1.128, "low": 1.103, "close": 1.117, "volume": 980298.08, "close_time": 1762783199999, "quote_volume": 1097680.91119, "trades": 2641, "taker_buy_base": 548163.22, "taker_buy_quote": 613873.11143 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.117, "high": 1.118, "low": 1.061, "close": 1.074, "volume": 2107215.22, "close_time": 1762786799999, "quote_volume": 2287333.2826, "trades": 4833, "taker_buy_base": 738812.39, "taker_buy_quote": 803279.84312 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.073, "high": 1.08, "low": 1.051, "close": 1.063, "volume": 2802082.52, "close_time": 1762790399999, "quote_volume": 2997836.3907, "trades": 3415, "taker_buy_base": 1897034.07, "taker_buy_quote": 2030189.92492 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.063, "high": 1.072, "low": 1.052, "close": 1.062, "volume": 995976.65, "close_time": 1762793999999, "quote_volume": 1057342.83294, "trades": 1857, "taker_buy_base": 523233.92, "taker_buy_quote": 555383.51011 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.062, "high": 1.089, "low": 1.059, "close": 1.083, "volume": 1402507.15, "close_time": 1762797599999, "quote_volume": 1504940.6238, "trades": 1915, "taker_buy_base": 675040.68, "taker_buy_quote": 724668.96627 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.084, "high": 1.084, "low": 1.071, "close": 1.074, "volume": 476818.36, "close_time": 1762801199999, "quote_volume": 513899.27139, "trades": 867, "taker_buy_base": 282535.13, "taker_buy_quote": 304506.49917 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.073, "high": 1.08, "low": 1.065, "close": 1.072, "volume": 536331.41, "close_time": 1762804799999, "quote_volume": 575820.46486, "trades": 1376, "taker_buy_base": 294574.4, "taker_buy_quote": 316509.54106 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.073, "high": 1.084, "low": 1.072, "close": 1.08, "volume": 581904.15, "close_time": 1762808399999, "quote_volume": 627812.66228, "trades": 1331, "taker_buy_base": 230479.19, "taker_buy_quote": 248967.19556 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.08, "high": 1.08, "low": 1.062, "close": 1.066, "volume": 584588.59, "close_time": 1762811999999, "quote_volume": 625197.41365, "trades": 1447, "taker_buy_base": 175765.53, "taker_buy_quote": 188049.1352 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.066, "high": 1.095, "low": 1.062, "close": 1.092, "volume": 446740.13, "close_time": 1762815599999, "quote_volume": 481423.03963, "trades": 1087, "taker_buy_base": 255868.81, "taker_buy_quote": 276267.55527 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.093, "high": 1.096, "low": 1.081, "close": 1.088, "volume": 541943.11, "close_time": 1762819199999, "quote_volume": 590021.67618, "trades": 1646, "taker_buy_base": 247752.06, "taker_buy_quote": 269878.94073 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.088, "high": 1.096, "low": 1.073, "close": 1.096, "volume": 534703.25, "close_time": 1762822799999, "quote_volume": 577791.29315, "trades": 1760, "taker_buy_base": 206989.83, "taker_buy_quote": 223845.70022 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.096, "high": 1.123, "low": 1.096, "close": 1.107, "volume": 2715332.97, "close_time": 1762826399999, "quote_volume": 3026335.8062, "trades": 3910, "taker_buy_base": 954982.02, "taker_buy_quote": 1063260.93902 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.108, "high": 1.13, "low": 1.095, "close": 1.118, "volume": 1342826.47, "close_time": 1762829999999, "quote_volume": 1497792.17753, "trades": 2834, "taker_buy_base": 734056.53, "taker_buy_quote": 819176.96884 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.118, "high": 1.142, "low": 1.116, "close": 1.117, "volume": 1349060.1, "close_time": 1762833599999, "quote_volume": 1522914.10404, "trades": 2095, "taker_buy_base": 737245.9, "taker_buy_quote": 832813.35075 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.117, "high": 1.124, "low": 1.095, "close": 1.101, "volume": 975587.78, "close_time": 1762837199999, "quote_volume": 1079149.40365, "trades": 2823, "taker_buy_base": 381248.19, "taker_buy_quote": 422133.07129 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.102, "high": 1.133, "low": 1.093, "close": 1.102, "volume": 1346735.61, "close_time": 1762840799999, "quote_volume": 1494430.3004, "trades": 4142, "taker_buy_base": 690954.69, "taker_buy_quote": 766918.483 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.102, "high": 1.103, "low": 1.068, "close": 1.086, "volume": 1460925.72, "close_time": 1762844399999, "quote_volume": 1586731.63426, "trades": 4516, "taker_buy_base": 632688.98, "taker_buy_quote": 686823.39762 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.085, "high": 1.089, "low": 1.066, "close": 1.072, "volume": 1102083.73, "close_time": 1762847999999, "quote_volume": 1186699.19388, "trades": 2398, "taker_buy_base": 477862.43, "taker_buy_quote": 514173.8599 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.07, "high": 1.086, "low": 1.07, "close": 1.081, "volume": 805917.77, "close_time": 1762851599999, "quote_volume": 870634.72764, "trades": 1572, "taker_buy_base": 413955.21, "taker_buy_quote": 447125.02474 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.081, "high": 1.087, "low": 1.063, "close": 1.064, "volume": 1007529.8, "close_time": 1762855199999, "quote_volume": 1083062.09952, "trades": 1694, "taker_buy_base": 385806.56, "taker_buy_quote": 414285.14488 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.064, "high": 1.077, "low": 1.063, "close": 1.07, "volume": 451321.38, "close_time": 1762858799999, "quote_volume": 482405.10022, "trades": 1079, "taker_buy_base": 229643.66, "taker_buy_quote": 245351.6737 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.07, "high": 1.082, "low": 1.07, "close": 1.077, "volume": 379990.5, "close_time": 1762862399999, "quote_volume": 409156.1103, "trades": 1176, "taker_buy_base": 205383.4, "taker_buy_quote": 221325.59419 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.077, "high": 1.088, "low": 1.062, "close": 1.068, "volume": 965331.2, "close_time": 1762865999999, "quote_volume": 1033628.80896, "trades": 1942, "taker_buy_base": 346214.48, "taker_buy_quote": 371030.41162 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.069, "high": 1.078, "low": 1.058, "close": 1.063, "volume": 1419220.91, "close_time": 1762869599999, "quote_volume": 1518478.80359, "trades": 2133, "taker_buy_base": 615436.06, "taker_buy_quote": 658823.23882 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.063, "high": 1.076, "low": 1.053, "close": 1.074, "volume": 1462682.52, "close_time": 1762873199999, "quote_volume": 1553043.11087, "trades": 2744, "taker_buy_base": 758822.04, "taker_buy_quote": 806271.22936 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.074, "high": 1.155, "low": 1.067, "close": 1.115, "volume": 7993099.25, "close_time": 1762876799999, "quote_volume": 9016987.42658, "trades": 19246, "taker_buy_base": 4522520.05, "taker_buy_quote": 5109764.95481 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.114, "high": 1.12, "low": 1.068, "close": 1.08, "volume": 4296265.44, "close_time": 1762880399999, "quote_volume": 4670349.42103, "trades": 8656, "taker_buy_base": 2491717.87, "taker_buy_quote": 2705529.20858 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.08, "high": 1.089, "low": 1.065, "close": 1.074, "volume": 1268313.64, "close_time": 1762883999999, "quote_volume": 1363131.1598, "trades": 2142, "taker_buy_base": 451040.4, "taker_buy_quote": 485265.78128 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.074, "high": 1.082, "low": 1.068, "close": 1.077, "volume": 469051.36, "close_time": 1762887599999, "quote_volume": 504027.73046, "trades": 1739, "taker_buy_base": 241964.02, "taker_buy_quote": 260303.34715 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.076, "high": 1.095, "low": 1.068, "close": 1.088, "volume": 1023634.83, "close_time": 1762891199999, "quote_volume": 1108971.56007, "trades": 2081, "taker_buy_base": 548442.85, "taker_buy_quote": 595179.23199 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.089, "high": 1.116, "low": 1.089, "close": 1.1, "volume": 2204970.71, "close_time": 1762894799999, "quote_volume": 2432727.29509, "trades": 3951, "taker_buy_base": 807484.86, "taker_buy_quote": 890492.28691 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.1, "high": 1.106, "low": 1.079, "close": 1.082, "volume": 1307742.51, "close_time": 1762898399999, "quote_volume": 1430251.47065, "trades": 3052, "taker_buy_base": 530964.26, "taker_buy_quote": 581170.0995 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.081, "high": 1.105, "low": 1.074, "close": 1.101, "volume": 875057.12, "close_time": 1762901999999, "quote_volume": 952001.39865, "trades": 2084, "taker_buy_base": 376114.58, "taker_buy_quote": 409379.27081 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.101, "high": 1.102, "low": 1.081, "close": 1.082, "volume": 704894.1, "close_time": 1762905599999, "quote_volume": 769593.4286, "trades": 1557, "taker_buy_base": 368277.82, "taker_buy_quote": 401808.70466 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.082, "high": 1.092, "low": 1.076, "close": 1.08, "volume": 515443.08, "close_time": 1762909199999, "quote_volume": 559052.45312, "trades": 2343, "taker_buy_base": 228225.94, "taker_buy_quote": 247602.8922 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.079, "high": 1.109, "low": 1.078, "close": 1.109, "volume": 777441.16, "close_time": 1762912799999, "quote_volume": 853478.56187, "trades": 2507, "taker_buy_base": 335271.49, "taker_buy_quote": 368076.86886 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.108, "high": 1.122, "low": 1.102, "close": 1.107, "volume": 567850.54, "close_time": 1762916399999, "quote_volume": 631401.64068, "trades": 2071, "taker_buy_base": 234612.67, "taker_buy_quote": 260769.15162 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.107, "high": 1.13, "low": 1.101, "close": 1.119, "volume": 483906.6, "close_time": 1762919999999, "quote_volume": 540994.65401, "trades": 1451, "taker_buy_base": 242185.46, "taker_buy_quote": 270738.1282 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.12, "high": 1.141, "low": 1.114, "close": 1.137, "volume": 833511.07, "close_time": 1762923599999, "quote_volume": 942964.21511, "trades": 3230, "taker_buy_base": 403843.16, "taker_buy_quote": 457174.96498 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.137, "high": 1.152, "low": 1.13, "close": 1.144, "volume": 1508462.7, "close_time": 1762927199999, "quote_volume": 1725572.26718, "trades": 3419, "taker_buy_base": 795808.01, "taker_buy_quote": 911143.15141 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.144, "high": 1.16, "low": 1.128, "close": 1.136, "volume": 2237593.06, "close_time": 1762930799999, "quote_volume": 2563367.14218, "trades": 4756, "taker_buy_base": 865689.95, "taker_buy_quote": 992596.24502 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.136, "high": 1.143, "low": 1.114, "close": 1.116, "volume": 1128306.84, "close_time": 1762934399999, "quote_volume": 1272068.01374, "trades": 2559, "taker_buy_base": 390103.14, "taker_buy_quote": 440042.04676 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.116, "high": 1.183, "low": 1.116, "close": 1.161, "volume": 2915061.46, "close_time": 1762937999999, "quote_volume": 3380128.2044, "trades": 5986, "taker_buy_base": 1406879.41, "taker_buy_quote": 1630167.416 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.162, "high": 1.174, "low": 1.149, "close": 1.16, "volume": 1632939.62, "close_time": 1762941599999, "quote_volume": 1895080.29234, "trades": 5698, "taker_buy_base": 863814.72, "taker_buy_quote": 1002702.73358 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.16, "high": 1.199, "low": 1.153, "close": 1.197, "volume": 1387864.38, "close_time": 1762945199999, "quote_volume": 1634430.37996, "trades": 3052, "taker_buy_base": 801186.51, "taker_buy_quote": 944911.45402 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.196, "high": 1.216, "low": 1.178, "close": 1.187, "volume": 1991273.02, "close_time": 1762948799999, "quote_volume": 2376245.27836, "trades": 4482, "taker_buy_base": 904485.15, "taker_buy_quote": 1080428.78627 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.187, "high": 1.197, "low": 1.158, "close": 1.171, "volume": 1970918.19, "close_time": 1762952399999, "quote_volume": 2316936.79252, "trades": 4745, "taker_buy_base": 774316.38, "taker_buy_quote": 911272.23863 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.171, "high": 1.202, "low": 1.159, "close": 1.194, "volume": 1397968.12, "close_time": 1762955999999, "quote_volume": 1648774.15394, "trades": 3438, "taker_buy_base": 743478.15, "taker_buy_quote": 877362.13718 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.193, "high": 1.196, "low": 1.14, "close": 1.155, "volume": 3022282.52, "close_time": 1762959599999, "quote_volume": 3529539.37303, "trades": 7555, "taker_buy_base": 1381404.14, "taker_buy_quote": 1616211.41475 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.154, "high": 1.162, "low": 1.116, "close": 1.129, "volume": 3130009.8, "close_time": 1762963199999, "quote_volume": 3565219.58318, "trades": 7837, "taker_buy_base": 1252394.0, "taker_buy_quote": 1425893.57615 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.129, "high": 1.136, "low": 1.1, "close": 1.103, "volume": 3055846.57, "close_time": 1762966799999, "quote_volume": 3417478.10177, "trades": 9177, "taker_buy_base": 1375954.49, "taker_buy_quote": 1539625.40949 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.104, "high": 1.129, "low": 1.097, "close": 1.122, "volume": 2201157.24, "close_time": 1762970399999, "quote_volume": 2449641.87517, "trades": 5006, "taker_buy_base": 1226094.21, "taker_buy_quote": 1363557.27938 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.122, "high": 1.129, "low": 1.109, "close": 1.118, "volume": 1195932.76, "close_time": 1762973999999, "quote_volume": 1339606.04285, "trades": 2226, "taker_buy_base": 691293.29, "taker_buy_quote": 775051.95947 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.117, "high": 1.118, "low": 1.084, "close": 1.108, "volume": 2711274.01, "close_time": 1762977599999, "quote_volume": 2989914.63135, "trades": 4995, "taker_buy_base": 1506183.87, "taker_buy_quote": 1661629.1326 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.108, "high": 1.133, "low": 1.102, "close": 1.121, "volume": 1377393.77, "close_time": 1762981199999, "quote_volume": 1542985.85933, "trades": 3035, "taker_buy_base": 724742.19, "taker_buy_quote": 812254.16888 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.122, "high": 1.136, "low": 1.113, "close": 1.13, "volume": 1202867.56, "close_time": 1762984799999, "quote_volume": 1353516.79052, "trades": 2896, "taker_buy_base": 642458.08, "taker_buy_quote": 722744.59968 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.13, "high": 1.13, "low": 1.112, "close": 1.125, "volume": 698414.12, "close_time": 1762988399999, "quote_volume": 781657.87472, "trades": 1730, "taker_buy_base": 343971.8, "taker_buy_quote": 385046.84166 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.124, "high": 1.128, "low": 1.104, "close": 1.112, "volume": 1202220.75, "close_time": 1762991999999, "quote_volume": 1340523.68644, "trades": 2551, "taker_buy_base": 512303.93, "taker_buy_quote": 570982.75487 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.111, "high": 1.126, "low": 1.104, "close": 1.107, "volume": 726793.18, "close_time": 1762995599999, "quote_volume": 808326.55168, "trades": 2062, "taker_buy_base": 280919.62, "taker_buy_quote": 312576.14631 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.107, "high": 1.138, "low": 1.107, "close": 1.116, "volume": 931733.7, "close_time": 1762999199999, "quote_volume": 1045481.67696, "trades": 2286, "taker_buy_base": 518978.88, "taker_buy_quote": 582525.40212 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.115, "high": 1.124, "low": 1.11, "close": 1.115, "volume": 425628.61, "close_time": 1763002799999, "quote_volume": 474972.90026, "trades": 1196, "taker_buy_base": 205849.96, "taker_buy_quote": 229649.17037 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.114, "high": 1.132, "low": 1.093, "close": 1.121, "volume": 1314960.1, "close_time": 1763006399999, "quote_volume": 1462248.00582, "trades": 3757, "taker_buy_base": 562458.46, "taker_buy_quote": 626273.79989 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.12, "high": 1.121, "low": 1.101, "close": 1.107, "volume": 1135148.34, "close_time": 1763009999999, "quote_volume": 1258659.20184, "trades": 2758, "taker_buy_base": 539522.04, "taker_buy_quote": 598285.61106 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.107, "high": 1.134, "low": 1.094, "close": 1.122, "volume": 1223717.73, "close_time": 1763013599999, "quote_volume": 1362729.19625, "trades": 2491, "taker_buy_base": 662919.17, "taker_buy_quote": 738355.24659 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.122, "high": 1.15, "low": 1.117, "close": 1.145, "volume": 1165796.64, "close_time": 1763017199999, "quote_volume": 1322956.64658, "trades": 2636, "taker_buy_base": 592129.35, "taker_buy_quote": 671768.70438 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.146, "high": 1.153, "low": 1.123, "close": 1.127, "volume": 1421504.29, "close_time": 1763020799999, "quote_volume": 1620105.1477, "trades": 2717, "taker_buy_base": 671134.37, "taker_buy_quote": 765504.57164 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.128, "high": 1.139, "low": 1.123, "close": 1.126, "volume": 926922.94, "close_time": 1763024399999, "quote_volume": 1049749.37323, "trades": 1881, "taker_buy_base": 360638.68, "taker_buy_quote": 408340.66335 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.126, "high": 1.129, "low": 1.105, "close": 1.111, "volume": 1082575.31, "close_time": 1763027999999, "quote_volume": 1205517.92772, "trades": 2940, "taker_buy_base": 453547.91, "taker_buy_quote": 505255.68039 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.112, "high": 1.132, "low": 1.112, "close": 1.125, "volume": 933691.75, "close_time": 1763031599999, "quote_volume": 1048120.26673, "trades": 1894, "taker_buy_base": 530291.59, "taker_buy_quote": 595153.7206 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.126, "high": 1.143, "low": 1.12, "close": 1.128, "volume": 718912.71, "close_time": 1763035199999, "quote_volume": 813028.861, "trades": 2169, "taker_buy_base": 269932.61, "taker_buy_quote": 305406.65347 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.128, "high": 1.133, "low": 1.111, "close": 1.113, "volume": 1022127.38, "close_time": 1763038799999, "quote_volume": 1144333.84126, "trades": 2529, "taker_buy_base": 506288.6, "taker_buy_quote": 567268.73507 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.114, "high": 1.12, "low": 1.085, "close": 1.092, "volume": 3552679.2, "close_time": 1763042399999, "quote_volume": 3892926.45005, "trades": 3848, "taker_buy_base": 2275543.03, "taker_buy_quote": 2490390.17253 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.093, "high": 1.116, "low": 1.076, "close": 1.109, "volume": 2676206.41, "close_time": 1763045999999, "quote_volume": 2924154.89282, "trades": 5051, "taker_buy_base": 1349655.3, "taker_buy_quote": 1472917.376 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.108, "high": 1.114, "low": 1.07, "close": 1.08, "volume": 1856909.04, "close_time": 1763049599999, "quote_volume": 2022458.16585, "trades": 3444, "taker_buy_base": 820770.58, "taker_buy_quote": 895147.9351 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.079, "high": 1.082, "low": 1.04, "close": 1.046, "volume": 2483057.53, "close_time": 1763053199999, "quote_volume": 2631071.75819, "trades": 4641, "taker_buy_base": 847445.41, "taker_buy_quote": 897364.67868 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.046, "high": 1.048, "low": 1.013, "close": 1.022, "volume": 2877393.32, "close_time": 1763056799999, "quote_volume": 2961626.28874, "trades": 6587, "taker_buy_base": 1169605.08, "taker_buy_quote": 1204900.55347 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.022, "high": 1.042, "low": 1.013, "close": 1.04, "volume": 3014680.98, "close_time": 1763060399999, "quote_volume": 3086158.04492, "trades": 5019, "taker_buy_base": 1736736.45, "taker_buy_quote": 1777032.7266 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.04, "high": 1.06, "low": 1.036, "close": 1.048, "volume": 1938164.98, "close_time": 1763063999999, "quote_volume": 2028657.12686, "trades": 3774, "taker_buy_base": 1014412.77, "taker_buy_quote": 1062421.74185 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.048, "high": 1.064, "low": 1.041, "close": 1.057, "volume": 1540628.11, "close_time": 1763067599999, "quote_volume": 1618121.9431, "trades": 4029, "taker_buy_base": 800201.11, "taker_buy_quote": 841190.24153 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.058, "high": 1.077, "low": 1.055, "close": 1.067, "volume": 1259803.46, "close_time": 1763071199999, "quote_volume": 1347008.64858, "trades": 3125, "taker_buy_base": 660257.45, "taker_buy_quote": 706553.53987 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.067, "high": 1.078, "low": 1.062, "close": 1.066, "volume": 1009947.63, "close_time": 1763074799999, "quote_volume": 1079410.8219, "trades": 1898, "taker_buy_base": 377412.1, "taker_buy_quote": 403461.523 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.067, "high": 1.087, "low": 1.054, "close": 1.07, "volume": 932901.96, "close_time": 1763078399999, "quote_volume": 998278.03496, "trades": 2524, "taker_buy_base": 447103.81, "taker_buy_quote": 478784.19964 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.07, "high": 1.078, "low": 1.06, "close": 1.068, "volume": 901131.89, "close_time": 1763081999999, "quote_volume": 961977.11587, "trades": 2816, "taker_buy_base": 314588.34, "taker_buy_quote": 336116.33439 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.067, "high": 1.073, "low": 1.056, "close": 1.058, "volume": 797351.85, "close_time": 1763085599999, "quote_volume": 850817.16715, "trades": 2097, "taker_buy_base": 438778.35, "taker_buy_quote": 468682.28434 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.059, "high": 1.066, "low": 1.05, "close": 1.053, "volume": 383686.55, "close_time": 1763089199999, "quote_volume": 405749.45132, "trades": 1274, "taker_buy_base": 147235.57, "taker_buy_quote": 155893.38284 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.053, "high": 1.059, "low": 1.032, "close": 1.039, "volume": 586959.55, "close_time": 1763092799999, "quote_volume": 613368.93496, "trades": 1694, "taker_buy_base": 207875.1, "taker_buy_quote": 217210.15765 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.039, "high": 1.041, "low": 0.99, "close": 1.02, "volume": 2202011.98, "close_time": 1763096399999, "quote_volume": 2239945.1753, "trades": 3769, "taker_buy_base": 943965.44, "taker_buy_quote": 964443.39875 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.02, "high": 1.048, "low": 1.018, "close": 1.039, "volume": 4971748.49, "close_time": 1763099999999, "quote_volume": 5161945.7289, "trades": 5397, "taker_buy_base": 1508254.3, "taker_buy_quote": 1563002.99425 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.039, "high": 1.053, "low": 1.023, "close": 1.051, "volume": 1485846.75, "close_time": 1763103599999, "quote_volume": 1534714.97112, "trades": 3589, "taker_buy_base": 810588.63, "taker_buy_quote": 837243.51914 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.051, "high": 1.061, "low": 1.041, "close": 1.054, "volume": 2970686.07, "close_time": 1763107199999, "quote_volume": 3126143.4492, "trades": 4923, "taker_buy_base": 858752.62, "taker_buy_quote": 902855.14783 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.055, "high": 1.059, "low": 1.044, "close": 1.053, "volume": 864483.51, "close_time": 1763110799999, "quote_volume": 907518.17049, "trades": 1619, "taker_buy_base": 510074.89, "taker_buy_quote": 535823.64601 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.052, "high": 1.057, "low": 1.023, "close": 1.025, "volume": 1353228.24, "close_time": 1763114399999, "quote_volume": 1404579.99402, "trades": 2575, "taker_buy_base": 505198.8, "taker_buy_quote": 523593.45879 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.025, "high": 1.04, "low": 1.024, "close": 1.031, "volume": 542887.98, "close_time": 1763117999999, "quote_volume": 560281.13318, "trades": 1436, "taker_buy_base": 333783.31, "taker_buy_quote": 344689.8694 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.03, "high": 1.035, "low": 1.013, "close": 1.028, "volume": 1114978.09, "close_time": 1763121599999, "quote_volume": 1139562.71917, "trades": 2698, "taker_buy_base": 402258.38, "taker_buy_quote": 411729.9374 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.029, "high": 1.062, "low": 1.018, "close": 1.053, "volume": 3449933.8, "close_time": 1763125199999, "quote_volume": 3588499.10098, "trades": 7196, "taker_buy_base": 1590663.2, "taker_buy_quote": 1655439.74418 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.052, "high": 1.071, "low": 1.02, "close": 1.07, "volume": 2823502.08, "close_time": 1763128799999, "quote_volume": 2964590.03453, "trades": 5213, "taker_buy_base": 1517132.03, "taker_buy_quote": 1586861.45968 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.07, "high": 1.097, "low": 1.065, "close": 1.091, "volume": 3617318.87, "close_time": 1763132399999, "quote_volume": 3915653.53064, "trades": 7712, "taker_buy_base": 1667250.26, "taker_buy_quote": 1805878.72347 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.091, "high": 1.11, "low": 1.074, "close": 1.094, "volume": 3796112.78, "close_time": 1763135999999, "quote_volume": 4136227.68384, "trades": 6721, "taker_buy_base": 1863162.77, "taker_buy_quote": 2028222.37092 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.094, "high": 1.119, "low": 1.088, "close": 1.107, "volume": 2972130.31, "close_time": 1763139599999, "quote_volume": 3285651.44921, "trades": 5603, "taker_buy_base": 1547337.24, "taker_buy_quote": 1706912.00732 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.108, "high": 1.113, "low": 1.089, "close": 1.09, "volume": 1492422.9, "close_time": 1763143199999, "quote_volume": 1640569.60986, "trades": 2854, "taker_buy_base": 704025.33, "taker_buy_quote": 773214.99975 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.091, "high": 1.108, "low": 1.084, "close": 1.087, "volume": 1240382.36, "close_time": 1763146799999, "quote_volume": 1356474.89565, "trades": 2930, "taker_buy_base": 597883.39, "taker_buy_quote": 654436.07535 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.088, "high": 1.11, "low": 1.087, "close": 1.104, "volume": 872531.22, "close_time": 1763150399999, "quote_volume": 960114.21807, "trades": 2043, "taker_buy_base": 468595.38, "taker_buy_quote": 516331.25201 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.103, "high": 1.107, "low": 1.075, "close": 1.093, "volume": 2140744.41, "close_time": 1763153999999, "quote_volume": 2328671.25576, "trades": 3574, "taker_buy_base": 1220281.41, "taker_buy_quote": 1326531.55883 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.093, "high": 1.118, "low": 1.091, "close": 1.118, "volume": 2567440.45, "close_time": 1763157599999, "quote_volume": 2830905.81943, "trades": 3309, "taker_buy_base": 1469646.69, "taker_buy_quote": 1617795.83255 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.117, "high": 1.122, "low": 1.108, "close": 1.111, "volume": 804403.31, "close_time": 1763161199999, "quote_volume": 897321.4146, "trades": 2009, "taker_buy_base": 348335.35, "taker_buy_quote": 388646.21878 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.111, "high": 1.113, "low": 1.085, "close": 1.103, "volume": 838788.95, "close_time": 1763164799999, "quote_volume": 921786.87425, "trades": 2246, "taker_buy_base": 308355.97, "taker_buy_quote": 339121.38184 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.104, "high": 1.121, "low": 1.102, "close": 1.108, "volume": 548130.68, "close_time": 1763168399999, "quote_volume": 609135.17015, "trades": 1662, "taker_buy_base": 238045.85, "taker_buy_quote": 264551.74494 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.108, "high": 1.125, "low": 1.101, "close": 1.124, "volume": 604979.98, "close_time": 1763171999999, "quote_volume": 673668.88233, "trades": 1267, "taker_buy_base": 319607.37, "taker_buy_quote": 356417.70747 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.124, "high": 1.145, "low": 1.123, "close": 1.137, "volume": 2104186.78, "close_time": 1763175599999, "quote_volume": 2392732.53361, "trades": 4184, "taker_buy_base": 964756.23, "taker_buy_quote": 1096463.29937 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.137, "high": 1.16, "low": 1.128, "close": 1.143, "volume": 1169052.07, "close_time": 1763179199999, "quote_volume": 1339857.40299, "trades": 3445, "taker_buy_base": 691611.36, "taker_buy_quote": 793357.79698 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.143, "high": 1.147, "low": 1.115, "close": 1.118, "volume": 504978.75, "close_time": 1763182799999, "quote_volume": 569627.15635, "trades": 1726, "taker_buy_base": 255799.52, "taker_buy_quote": 288974.67532 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.119, "high": 1.133, "low": 1.113, "close": 1.132, "volume": 546559.38, "close_time": 1763186399999, "quote_volume": 612780.15759, "trades": 1238, "taker_buy_base": 317397.11, "taker_buy_quote": 356159.78312 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.132, "high": 1.145, "low": 1.129, "close": 1.14, "volume": 547558.77, "close_time": 1763189999999, "quote_volume": 622579.14187, "trades": 1437, "taker_buy_base": 317366.36, "taker_buy_quote": 361052.3476 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.14, "high": 1.153, "low": 1.135, "close": 1.148, "volume": 620023.02, "close_time": 1763193599999, "quote_volume": 708784.30371, "trades": 1732, "taker_buy_base": 276281.97, "taker_buy_quote": 315971.75147 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.147, "high": 1.148, "low": 1.126, "close": 1.13, "volume": 1089084.85, "close_time": 1763197199999, "quote_volume": 1234627.46421, "trades": 2361, "taker_buy_base": 491577.15, "taker_buy_quote": 557285.49712 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.13, "high": 1.151, "low": 1.118, "close": 1.123, "volume": 1086051.07, "close_time": 1763200799999, "quote_volume": 1229795.62943, "trades": 2170, "taker_buy_base": 388564.27, "taker_buy_quote": 440507.31117 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.123, "high": 1.13, "low": 1.11, "close": 1.127, "volume": 963978.92, "close_time": 1763204399999, "quote_volume": 1079725.76135, "trades": 2229, "taker_buy_base": 419743.05, "taker_buy_quote": 470261.26754 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.127, "high": 1.13, "low": 1.112, "close": 1.12, "volume": 544844.3, "close_time": 1763207999999, "quote_volume": 609940.35717, "trades": 1509, "taker_buy_base": 240815.25, "taker_buy_quote": 269671.03956 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.12, "high": 1.13, "low": 1.115, "close": 1.127, "volume": 460334.2, "close_time": 1763211599999, "quote_volume": 517738.04158, "trades": 1153, "taker_buy_base": 264839.97, "taker_buy_quote": 297974.01656 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.126, "high": 1.141, "low": 1.119, "close": 1.135, "volume": 813923.82, "close_time": 1763215199999, "quote_volume": 921981.87529, "trades": 2300, "taker_buy_base": 411345.6, "taker_buy_quote": 465887.90802 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.136, "high": 1.138, "low": 1.119, "close": 1.125, "volume": 664862.41, "close_time": 1763218799999, "quote_volume": 750034.92867, "trades": 1438, "taker_buy_base": 280246.43, "taker_buy_quote": 316112.91682 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.124, "high": 1.134, "low": 1.118, "close": 1.127, "volume": 562982.46, "close_time": 1763222399999, "quote_volume": 633320.91987, "trades": 1474, "taker_buy_base": 322634.75, "taker_buy_quote": 363081.38199 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.128, "high": 1.131, "low": 1.114, "close": 1.131, "volume": 1289318.98, "close_time": 1763225999999, "quote_volume": 1444391.28259, "trades": 1760, "taker_buy_base": 874501.1, "taker_buy_quote": 979287.87857 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.131, "high": 1.141, "low": 1.126, "close": 1.14, "volume": 1199926.34, "close_time": 1763229599999, "quote_volume": 1362589.71679, "trades": 2040, "taker_buy_base": 362239.66, "taker_buy_quote": 410529.85552 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.14, "high": 1.145, "low": 1.127, "close": 1.134, "volume": 602884.54, "close_time": 1763233199999, "quote_volume": 685336.08459, "trades": 1710, "taker_buy_base": 263918.85, "taker_buy_quote": 300127.67815 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.134, "high": 1.14, "low": 1.13, "close": 1.135, "volume": 263963.55, "close_time": 1763236799999, "quote_volume": 299465.54015, "trades": 807, "taker_buy_base": 120109.74, "taker_buy_quote": 136252.76614 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.136, "high": 1.14, "low": 1.126, "close": 1.128, "volume": 478941.26, "close_time": 1763240399999, "quote_volume": 541399.77391, "trades": 1011, "taker_buy_base": 249720.3, "taker_buy_quote": 282429.34857 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.128, "high": 1.132, "low": 1.117, "close": 1.121, "volume": 1559186.28, "close_time": 1763243999999, "quote_volume": 1745049.70494, "trades": 1217, "taker_buy_base": 1161154.9, "taker_buy_quote": 1299072.35006 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.12, "high": 1.127, "low": 1.119, "close": 1.125, "volume": 233838.58, "close_time": 1763247599999, "quote_volume": 262561.39569, "trades": 768, "taker_buy_base": 112594.54, "taker_buy_quote": 126447.22313 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.125, "high": 1.131, "low": 1.12, "close": 1.124, "volume": 815274.99, "close_time": 1763251199999, "quote_volume": 914997.55337, "trades": 1099, "taker_buy_base": 560225.67, "taker_buy_quote": 628465.54299 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.123, "high": 1.123, "low": 1.108, "close": 1.115, "volume": 1543096.16, "close_time": 1763254799999, "quote_volume": 1721082.2985, "trades": 1848, "taker_buy_base": 953691.21, "taker_buy_quote": 1063158.93886 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.114, "high": 1.119, "low": 1.109, "close": 1.115, "volume": 513442.18, "close_time": 1763258399999, "quote_volume": 570995.91785, "trades": 1419, "taker_buy_base": 183610.77, "taker_buy_quote": 204252.60163 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.114, "high": 1.163, "low": 1.11, "close": 1.155, "volume": 1796382.29, "close_time": 1763261999999, "quote_volume": 2054666.1512, "trades": 2313, "taker_buy_base": 815915.69, "taker_buy_quote": 932099.89434 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.154, "high": 1.174, "low": 1.145, "close": 1.169, "volume": 464894.18, "close_time": 1763265599999, "quote_volume": 540221.76526, "trades": 1425, "taker_buy_base": 240252.93, "taker_buy_quote": 279465.37878 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.17, "high": 1.172, "low": 1.155, "close": 1.157, "volume": 275322.31, "close_time": 1763269199999, "quote_volume": 319906.96846, "trades": 845, "taker_buy_base": 103781.02, "taker_buy_quote": 120600.48562 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.157, "high": 1.173, "low": 1.157, "close": 1.168, "volume": 314899.19, "close_time": 1763272799999, "quote_volume": 366130.64963, "trades": 859, "taker_buy_base": 129983.13, "taker_buy_quote": 151192.42562 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.169, "high": 1.181, "low": 1.162, "close": 1.162, "volume": 552743.85, "close_time": 1763276399999, "quote_volume": 648449.1313, "trades": 1216, "taker_buy_base": 260848.61, "taker_buy_quote": 306386.49443 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.161, "high": 1.172, "low": 1.153, "close": 1.172, "volume": 328353.57, "close_time": 1763279999999, "quote_volume": 380633.95389, "trades": 785, "taker_buy_base": 153191.94, "taker_buy_quote": 177734.14224 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.172, "high": 1.187, "low": 1.163, "close": 1.187, "volume": 719289.52, "close_time": 1763283599999, "quote_volume": 845334.64587, "trades": 1458, "taker_buy_base": 379869.04, "taker_buy_quote": 446501.12308 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.187, "high": 1.219, "low": 1.174, "close": 1.218, "volume": 1564020.07, "close_time": 1763287199999, "quote_volume": 1872943.43729, "trades": 3011, "taker_buy_base": 949492.65, "taker_buy_quote": 1137847.73233 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.218, "high": 1.266, "low": 1.211, "close": 1.245, "volume": 2567088.44, "close_time": 1763290799999, "quote_volume": 3191762.14369, "trades": 4655, "taker_buy_base": 1387071.59, "taker_buy_quote": 1724707.53312 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.246, "high": 1.253, "low": 1.202, "close": 1.209, "volume": 2877728.85, "close_time": 1763294399999, "quote_volume": 3499676.50157, "trades": 4147, "taker_buy_base": 1613320.72, "taker_buy_quote": 1961003.75152 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.208, "high": 1.237, "low": 1.201, "close": 1.228, "volume": 1497474.6, "close_time": 1763297999999, "quote_volume": 1830828.60449, "trades": 2767, "taker_buy_base": 678711.35, "taker_buy_quote": 829983.32373 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.227, "high": 1.24, "low": 1.205, "close": 1.216, "volume": 1630599.54, "close_time": 1763301599999, "quote_volume": 1996298.46066, "trades": 2805, "taker_buy_base": 829875.79, "taker_buy_quote": 1016012.18578 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.215, "high": 1.239, "low": 1.206, "close": 1.235, "volume": 2378251.45, "close_time": 1763305199999, "quote_volume": 2903884.70895, "trades": 2987, "taker_buy_base": 1153962.37, "taker_buy_quote": 1405867.53211 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.235, "high": 1.238, "low": 1.211, "close": 1.212, "volume": 1336639.3, "close_time": 1763308799999, "quote_volume": 1636556.70425, "trades": 2459, "taker_buy_base": 501409.69, "taker_buy_quote": 614472.52809 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.213, "high": 1.226, "low": 1.179, "close": 1.193, "volume": 6222578.58, "close_time": 1763312399999, "quote_volume": 7422927.00703, "trades": 6710, "taker_buy_base": 4269721.38, "taker_buy_quote": 5087034.67813 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.192, "high": 1.198, "low": 1.179, "close": 1.193, "volume": 2116850.3, "close_time": 1763315999999, "quote_volume": 2518514.29857, "trades": 3047, "taker_buy_base": 1025817.44, "taker_buy_quote": 1220675.58761 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.193, "high": 1.232, "low": 1.193, "close": 1.216, "volume": 3467017.39, "close_time": 1763319599999, "quote_volume": 4213044.99952, "trades": 3729, "taker_buy_base": 1613055.42, "taker_buy_quote": 1960115.58576 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.214, "high": 1.236, "low": 1.213, "close": 1.223, "volume": 1289778.6, "close_time": 1763323199999, "quote_volume": 1581249.29597, "trades": 2012, "taker_buy_base": 669734.13, "taker_buy_quote": 821126.48295 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.224, "high": 1.269, "low": 1.222, "close": 1.248, "volume": 2075832.28, "close_time": 1763326799999, "quote_volume": 2594708.01984, "trades": 3662, "taker_buy_base": 1317781.94, "taker_buy_quote": 1648506.30089 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.248, "high": 1.25, "low": 1.209, "close": 1.216, "volume": 1858225.31, "close_time": 1763330399999, "quote_volume": 2280122.16393, "trades": 2933, "taker_buy_base": 870663.82, "taker_buy_quote": 1068553.23239 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.216, "high": 1.246, "low": 1.199, "close": 1.241, "volume": 2002947.02, "close_time": 1763333999999, "quote_volume": 2435585.55113, "trades": 2759, "taker_buy_base": 975858.68, "taker_buy_quote": 1189025.18729 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.24, "high": 1.285, "low": 1.216, "close": 1.28, "volume": 2362390.51, "close_time": 1763337599999, "quote_volume": 2934381.42638, "trades": 3775, "taker_buy_base": 1096051.09, "taker_buy_quote": 1368611.03534 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.279, "high": 1.302, "low": 1.234, "close": 1.262, "volume": 3855954.62, "close_time": 1763341199999, "quote_volume": 4890189.90727, "trades": 6058, "taker_buy_base": 1915178.97, "taker_buy_quote": 2430459.89817 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.262, "high": 1.265, "low": 1.234, "close": 1.241, "volume": 1077477.09, "close_time": 1763344799999, "quote_volume": 1342178.94104, "trades": 2650, "taker_buy_base": 584978.12, "taker_buy_quote": 728663.60198 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.242, "high": 1.243, "low": 1.216, "close": 1.223, "volume": 1687832.52, "close_time": 1763348399999, "quote_volume": 2074228.96459, "trades": 2274, "taker_buy_base": 1069063.0, "taker_buy_quote": 1314622.81739 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.224, "high": 1.253, "low": 1.222, "close": 1.242, "volume": 1236989.96, "close_time": 1763351999999, "quote_volume": 1540283.45799, "trades": 2391, "taker_buy_base": 510401.11, "taker_buy_quote": 634908.44835 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.242, "high": 1.255, "low": 1.229, "close": 1.247, "volume": 586886.58, "close_time": 1763355599999, "quote_volume": 729157.53823, "trades": 1290, "taker_buy_base": 344913.11, "taker_buy_quote": 428651.36665 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.248, "high": 1.255, "low": 1.232, "close": 1.244, "volume": 530999.77, "close_time": 1763359199999, "quote_volume": 660428.18802, "trades": 1475, "taker_buy_base": 271766.52, "taker_buy_quote": 337861.03481 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.244, "high": 1.245, "low": 1.189, "close": 1.214, "volume": 1507292.52, "close_time": 1763362799999, "quote_volume": 1823897.72294, "trades": 3078, "taker_buy_base": 878570.8, "taker_buy_quote": 1064825.04434 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.213, "high": 1.229, "low": 1.201, "close": 1.219, "volume": 1077404.92, "close_time": 1763366399999, "quote_volume": 1312336.48529, "trades": 1963, "taker_buy_base": 637235.17, "taker_buy_quote": 775899.27053 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.219, "high": 1.258, "low": 1.218, "close": 1.236, "volume": 979805.81, "close_time": 1763369999999, "quote_volume": 1213980.23655, "trades": 1959, "taker_buy_base": 489929.85, "taker_buy_quote": 607189.40547 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.236, "high": 1.247, "low": 1.223, "close": 1.242, "volume": 1590453.96, "close_time": 1763373599999, "quote_volume": 1971173.50042, "trades": 2708, "taker_buy_base": 689698.53, "taker_buy_quote": 855254.89443 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.242, "high": 1.256, "low": 1.233, "close": 1.253, "volume": 1183631.79, "close_time": 1763377199999, "quote_volume": 1474875.3922, "trades": 1797, "taker_buy_base": 612945.41, "taker_buy_quote": 764238.60214 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.253, "high": 1.283, "low": 1.248, "close": 1.258, "volume": 1565274.93, "close_time": 1763380799999, "quote_volume": 1979575.11986, "trades": 3021, "taker_buy_base": 821744.19, "taker_buy_quote": 1039161.49488 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.258, "high": 1.271, "low": 1.249, "close": 1.256, "volume": 985795.93, "close_time": 1763384399999, "quote_volume": 1244219.21328, "trades": 1970, "taker_buy_base": 576368.95, "taker_buy_quote": 728231.42972 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.256, "high": 1.258, "low": 1.197, "close": 1.214, "volume": 5682786.17, "close_time": 1763387999999, "quote_volume": 6893571.80282, "trades": 4778, "taker_buy_base": 3637749.64, "taker_buy_quote": 4410034.26248 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.213, "high": 1.271, "low": 1.207, "close": 1.244, "volume": 5783035.8, "close_time": 1763391599999, "quote_volume": 7177399.37339, "trades": 6842, "taker_buy_base": 2329663.9, "taker_buy_quote": 2885077.43259 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.245, "high": 1.26, "low": 1.234, "close": 1.253, "volume": 3143545.34, "close_time": 1763395199999, "quote_volume": 3921398.0045, "trades": 4625, "taker_buy_base": 1603628.89, "taker_buy_quote": 1997773.33095 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.252, "high": 1.252, "low": 1.225, "close": 1.249, "volume": 2631369.47, "close_time": 1763398799999, "quote_volume": 3259836.7257, "trades": 3769, "taker_buy_base": 1290328.13, "taker_buy_quote": 1596931.96758 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.248, "high": 1.25, "low": 1.214, "close": 1.22, "volume": 1619222.19, "close_time": 1763402399999, "quote_volume": 1991306.43084, "trades": 2578, "taker_buy_base": 913466.55, "taker_buy_quote": 1123922.90428 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.221, "high": 1.231, "low": 1.192, "close": 1.203, "volume": 2365306.49, "close_time": 1763405999999, "quote_volume": 2856858.51258, "trades": 4094, "taker_buy_base": 988351.8, "taker_buy_quote": 1194145.13054 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.202, "high": 1.205, "low": 1.14, "close": 1.147, "volume": 3318986.27, "close_time": 1763409599999, "quote_volume": 3886833.24164, "trades": 5360, "taker_buy_base": 1372794.6, "taker_buy_quote": 1610832.43714 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.148, "high": 1.175, "low": 1.135, "close": 1.168, "volume": 4259105.89, "close_time": 1763413199999, "quote_volume": 4947123.19571, "trades": 6296, "taker_buy_base": 1308075.27, "taker_buy_quote": 1517764.01147 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.168, "high": 1.18, "low": 1.157, "close": 1.178, "volume": 2015417.4, "close_time": 1763416799999, "quote_volume": 2356921.67487, "trades": 3588, "taker_buy_base": 1159617.59, "taker_buy_quote": 1356064.44593 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.178, "high": 1.198, "low": 1.168, "close": 1.186, "volume": 1487944.81, "close_time": 1763420399999, "quote_volume": 1760270.73843, "trades": 2031, "taker_buy_base": 1011401.23, "taker_buy_quote": 1197257.82035 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.186, "high": 1.191, "low": 1.171, "close": 1.18, "volume": 2042953.12, "close_time": 1763423999999, "quote_volume": 2408406.49274, "trades": 2128, "taker_buy_base": 1430701.14, "taker_buy_quote": 1686890.8068 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.208, "low": 1.174, "close": 1.205, "volume": 1940608.29, "close_time": 1763427599999, "quote_volume": 2309319.28783, "trades": 4294, "taker_buy_base": 977040.08, "taker_buy_quote": 1163854.2585 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.205, "high": 1.235, "low": 1.199, "close": 1.228, "volume": 1570771.14, "close_time": 1763431199999, "quote_volume": 1916961.76964, "trades": 4253, "taker_buy_base": 687629.33, "taker_buy_quote": 839047.61986 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.228, "high": 1.243, "low": 1.208, "close": 1.216, "volume": 2255736.14, "close_time": 1763434799999, "quote_volume": 2766025.69007, "trades": 3937, "taker_buy_base": 799398.97, "taker_buy_quote": 980646.29186 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.215, "high": 1.259, "low": 1.198, "close": 1.252, "volume": 3022234.71, "close_time": 1763438399999, "quote_volume": 3722735.44653, "trades": 5407, "taker_buy_base": 1149514.14, "taker_buy_quote": 1417968.92042 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.252, "high": 1.261, "low": 1.23, "close": 1.258, "volume": 1279468.85, "close_time": 1763441999999, "quote_volume": 1588866.67781, "trades": 3149, "taker_buy_base": 650259.89, "taker_buy_quote": 807937.98055 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.258, "high": 1.272, "low": 1.247, "close": 1.26, "volume": 1285071.49, "close_time": 1763445599999, "quote_volume": 1618017.54165, "trades": 2529, "taker_buy_base": 645108.48, "taker_buy_quote": 812431.50815 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.259, "high": 1.263, "low": 1.233, "close": 1.242, "volume": 1046840.96, "close_time": 1763449199999, "quote_volume": 1303348.19335, "trades": 1960, "taker_buy_base": 391001.93, "taker_buy_quote": 487021.06567 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.241, "high": 1.263, "low": 1.234, "close": 1.255, "volume": 871936.46, "close_time": 1763452799999, "quote_volume": 1088693.11756, "trades": 2116, "taker_buy_base": 365924.22, "taker_buy_quote": 457754.3747 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.257, "high": 1.325, "low": 1.256, "close": 1.31, "volume": 3792722.04, "close_time": 1763456399999, "quote_volume": 4930423.43363, "trades": 5513, "taker_buy_base": 2523018.61, "taker_buy_quote": 3279787.78339 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.31, "high": 1.381, "low": 1.305, "close": 1.371, "volume": 8174736.57, "close_time": 1763459999999, "quote_volume": 11085193.9752, "trades": 14376, "taker_buy_base": 2392216.05, "taker_buy_quote": 3220260.12802 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.37, "high": 1.376, "low": 1.319, "close": 1.354, "volume": 4401328.3, "close_time": 1763463599999, "quote_volume": 5936206.26538, "trades": 9993, "taker_buy_base": 2491426.51, "taker_buy_quote": 3362355.42536 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.354, "high": 1.364, "low": 1.334, "close": 1.349, "volume": 1395205.52, "close_time": 1763467199999, "quote_volume": 1881539.87562, "trades": 4622, "taker_buy_base": 656733.99, "taker_buy_quote": 886304.06998 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.349, "high": 1.363, "low": 1.326, "close": 1.346, "volume": 1437825.72, "close_time": 1763470799999, "quote_volume": 1932311.98816, "trades": 5289, "taker_buy_base": 605062.75, "taker_buy_quote": 813811.12752 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.346, "high": 1.36, "low": 1.333, "close": 1.36, "volume": 1289763.25, "close_time": 1763474399999, "quote_volume": 1736664.19596, "trades": 4872, "taker_buy_base": 529975.02, "taker_buy_quote": 714569.01378 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.359, "high": 1.369, "low": 1.334, "close": 1.334, "volume": 2635805.18, "close_time": 1763477999999, "quote_volume": 3561832.02237, "trades": 10689, "taker_buy_base": 1267786.65, "taker_buy_quote": 1714441.58759 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.334, "high": 1.398, "low": 1.326, "close": 1.369, "volume": 5051582.5, "close_time": 1763481599999, "quote_volume": 6921554.84915, "trades": 11474, "taker_buy_base": 2627201.06, "taker_buy_quote": 3604414.99062 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.369, "high": 1.383, "low": 1.334, "close": 1.35, "volume": 2783785.08, "close_time": 1763485199999, "quote_volume": 3786188.11103, "trades": 8427, "taker_buy_base": 1306629.82, "taker_buy_quote": 1777910.65517 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.349, "high": 1.358, "low": 1.342, "close": 1.351, "volume": 1043097.17, "close_time": 1763488799999, "quote_volume": 1408879.39302, "trades": 2597, "taker_buy_base": 574452.79, "taker_buy_quote": 776152.64779 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.351, "high": 1.368, "low": 1.347, "close": 1.355, "volume": 1054917.45, "close_time": 1763492399999, "quote_volume": 1432458.91298, "trades": 1943, "taker_buy_base": 581703.27, "taker_buy_quote": 789907.52847 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.354, "high": 1.359, "low": 1.346, "close": 1.354, "volume": 458568.48, "close_time": 1763495999999, "quote_volume": 620417.01148, "trades": 1395, "taker_buy_base": 207653.17, "taker_buy_quote": 281065.42205 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.353, "high": 1.37, "low": 1.352, "close": 1.354, "volume": 595503.36, "close_time": 1763499599999, "quote_volume": 810094.42656, "trades": 1517, "taker_buy_base": 292860.3, "taker_buy_quote": 398554.93099 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.355, "high": 1.363, "low": 1.34, "close": 1.34, "volume": 915501.01, "close_time": 1763503199999, "quote_volume": 1235675.36845, "trades": 2111, "taker_buy_base": 399741.27, "taker_buy_quote": 540048.06729 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.339, "high": 1.372, "low": 1.338, "close": 1.362, "volume": 687320.86, "close_time": 1763506799999, "quote_volume": 934754.32002, "trades": 2042, "taker_buy_base": 354307.88, "taker_buy_quote": 481839.77773 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.361, "high": 1.389, "low": 1.357, "close": 1.381, "volume": 838254.99, "close_time": 1763510399999, "quote_volume": 1152505.57499, "trades": 2426, "taker_buy_base": 411499.64, "taker_buy_quote": 565828.88915 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.384, "low": 1.356, "close": 1.375, "volume": 1143814.83, "close_time": 1763513999999, "quote_volume": 1566653.24905, "trades": 2729, "taker_buy_base": 537524.71, "taker_buy_quote": 736591.88539 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.375, "high": 1.406, "low": 1.366, "close": 1.373, "volume": 1876529.21, "close_time": 1763517599999, "quote_volume": 2600229.35384, "trades": 3913, "taker_buy_base": 1074279.07, "taker_buy_quote": 1489125.18669 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.373, "high": 1.398, "low": 1.361, "close": 1.389, "volume": 1097561.09, "close_time": 1763521199999, "quote_volume": 1508716.49985, "trades": 2854, "taker_buy_base": 609940.73, "taker_buy_quote": 838689.00074 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.389, "high": 1.398, "low": 1.35, "close": 1.358, "volume": 1279797.75, "close_time": 1763524799999, "quote_volume": 1755130.57762, "trades": 3267, "taker_buy_base": 512853.69, "taker_buy_quote": 704031.83132 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.357, "high": 1.372, "low": 1.343, "close": 1.361, "volume": 834670.43, "close_time": 1763528399999, "quote_volume": 1133178.56558, "trades": 1914, "taker_buy_base": 393668.47, "taker_buy_quote": 534960.38002 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.361, "high": 1.366, "low": 1.326, "close": 1.347, "volume": 1270990.51, "close_time": 1763531999999, "quote_volume": 1706064.25951, "trades": 2768, "taker_buy_base": 489727.26, "taker_buy_quote": 657896.87066 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.348, "high": 1.356, "low": 1.326, "close": 1.338, "volume": 896518.73, "close_time": 1763535599999, "quote_volume": 1201543.25637, "trades": 1996, "taker_buy_base": 371912.44, "taker_buy_quote": 498589.45022 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.338, "high": 1.359, "low": 1.331, "close": 1.348, "volume": 1005155.15, "close_time": 1763539199999, "quote_volume": 1355212.68454, "trades": 2499, "taker_buy_base": 534612.11, "taker_buy_quote": 721173.02671 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.347, "high": 1.347, "low": 1.308, "close": 1.331, "volume": 1608410.22, "close_time": 1763542799999, "quote_volume": 2124324.4321, "trades": 3210, "taker_buy_base": 780895.41, "taker_buy_quote": 1032302.14049 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.331, "high": 1.332, "low": 1.311, "close": 1.329, "volume": 1005167.21, "close_time": 1763546399999, "quote_volume": 1327549.62672, "trades": 2585, "taker_buy_base": 313703.22, "taker_buy_quote": 414793.12364 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.328, "high": 1.335, "low": 1.32, "close": 1.327, "volume": 514725.92, "close_time": 1763549999999, "quote_volume": 683309.64021, "trades": 1303, "taker_buy_base": 204035.97, "taker_buy_quote": 270988.62827 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.327, "high": 1.344, "low": 1.326, "close": 1.327, "volume": 848964.72, "close_time": 1763553599999, "quote_volume": 1132736.33035, "trades": 1685, "taker_buy_base": 491952.08, "taker_buy_quote": 655640.99856 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.326, "high": 1.34, "low": 1.321, "close": 1.337, "volume": 736847.33, "close_time": 1763557199999, "quote_volume": 981140.77954, "trades": 1736, "taker_buy_base": 335531.63, "taker_buy_quote": 446773.32662 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.338, "high": 1.348, "low": 1.325, "close": 1.326, "volume": 724784.47, "close_time": 1763560799999, "quote_volume": 967753.79329, "trades": 1608, "taker_buy_base": 312721.78, "taker_buy_quote": 418371.65133 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.326, "high": 1.334, "low": 1.303, "close": 1.326, "volume": 1589477.17, "close_time": 1763564399999, "quote_volume": 2096245.33697, "trades": 2764, "taker_buy_base": 811358.72, "taker_buy_quote": 1070869.10873 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.326, "high": 1.338, "low": 1.274, "close": 1.278, "volume": 2429435.88, "close_time": 1763567999999, "quote_volume": 3144942.15968, "trades": 5856, "taker_buy_base": 874798.52, "taker_buy_quote": 1134960.35812 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.278, "high": 1.289, "low": 1.255, "close": 1.276, "volume": 1710702.43, "close_time": 1763571599999, "quote_volume": 2169405.52561, "trades": 4594, "taker_buy_base": 641792.86, "taker_buy_quote": 814715.22201 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.275, "high": 1.296, "low": 1.265, "close": 1.295, "volume": 1266400.78, "close_time": 1763575199999, "quote_volume": 1619539.78708, "trades": 3137, "taker_buy_base": 631986.11, "taker_buy_quote": 808727.60078 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.295, "high": 1.297, "low": 1.274, "close": 1.283, "volume": 1277459.79, "close_time": 1763578799999, "quote_volume": 1640430.69814, "trades": 2720, "taker_buy_base": 569756.47, "taker_buy_quote": 732920.6013 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.283, "high": 1.283, "low": 1.263, "close": 1.274, "volume": 1151064.12, "close_time": 1763582399999, "quote_volume": 1464922.59291, "trades": 2737, "taker_buy_base": 512608.16, "taker_buy_quote": 652666.95375 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.274, "high": 1.295, "low": 1.268, "close": 1.287, "volume": 1581612.19, "close_time": 1763585999999, "quote_volume": 2031911.82247, "trades": 5142, "taker_buy_base": 919529.54, "taker_buy_quote": 1181218.90419 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.287, "high": 1.316, "low": 1.285, "close": 1.311, "volume": 2316414.21, "close_time": 1763589599999, "quote_volume": 3013638.19882, "trades": 5070, "taker_buy_base": 1435900.53, "taker_buy_quote": 1868235.20254 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.311, "high": 1.329, "low": 1.305, "close": 1.323, "volume": 1064792.35, "close_time": 1763593199999, "quote_volume": 1398969.4964, "trades": 3313, "taker_buy_base": 558267.3, "taker_buy_quote": 734119.55665 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.323, "high": 1.374, "low": 1.323, "close": 1.364, "volume": 4099706.75, "close_time": 1763596799999, "quote_volume": 5568675.67874, "trades": 5215, "taker_buy_base": 1595241.81, "taker_buy_quote": 2165985.33993 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.363, "high": 1.372, "low": 1.346, "close": 1.358, "volume": 1443694.49, "close_time": 1763600399999, "quote_volume": 1956678.9227, "trades": 4647, "taker_buy_base": 807407.16, "taker_buy_quote": 1094355.99188 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.358, "high": 1.367, "low": 1.342, "close": 1.348, "volume": 608690.87, "close_time": 1763603999999, "quote_volume": 824174.78916, "trades": 3115, "taker_buy_base": 268988.56, "taker_buy_quote": 364185.24774 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.349, "high": 1.363, "low": 1.345, "close": 1.354, "volume": 919761.04, "close_time": 1763607599999, "quote_volume": 1245595.94158, "trades": 3885, "taker_buy_base": 397317.31, "taker_buy_quote": 538090.08761 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.355, "high": 1.378, "low": 1.349, "close": 1.358, "volume": 909368.73, "close_time": 1763611199999, "quote_volume": 1238330.25896, "trades": 3890, "taker_buy_base": 483168.48, "taker_buy_quote": 658685.80276 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.358, "high": 1.358, "low": 1.323, "close": 1.335, "volume": 774260.51, "close_time": 1763614799999, "quote_volume": 1037364.70824, "trades": 2831, "taker_buy_base": 249692.55, "taker_buy_quote": 334563.15851 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.334, "high": 1.335, "low": 1.286, "close": 1.299, "volume": 2202152.72, "close_time": 1763618399999, "quote_volume": 2886819.50708, "trades": 2765, "taker_buy_base": 1238736.93, "taker_buy_quote": 1626232.27729 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.298, "high": 1.304, "low": 1.28, "close": 1.29, "volume": 1315902.24, "close_time": 1763621999999, "quote_volume": 1698761.42115, "trades": 2512, "taker_buy_base": 485109.87, "taker_buy_quote": 626075.74728 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.291, "high": 1.307, "low": 1.268, "close": 1.307, "volume": 1088281.44, "close_time": 1763625599999, "quote_volume": 1402670.58808, "trades": 2135, "taker_buy_base": 616007.77, "taker_buy_quote": 796012.69935 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.305, "high": 1.305, "low": 1.283, "close": 1.297, "volume": 809217.97, "close_time": 1763629199999, "quote_volume": 1046990.73654, "trades": 1641, "taker_buy_base": 407986.4, "taker_buy_quote": 528271.38515 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.296, "high": 1.3, "low": 1.284, "close": 1.292, "volume": 821826.93, "close_time": 1763632799999, "quote_volume": 1061146.78207, "trades": 1579, "taker_buy_base": 304336.42, "taker_buy_quote": 393392.9466 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.291, "high": 1.298, "low": 1.284, "close": 1.292, "volume": 1084672.58, "close_time": 1763636399999, "quote_volume": 1399381.54781, "trades": 2717, "taker_buy_base": 421485.45, "taker_buy_quote": 543778.51137 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.292, "high": 1.318, "low": 1.289, "close": 1.31, "volume": 1252630.8, "close_time": 1763639999999, "quote_volume": 1635848.64702, "trades": 3233, "taker_buy_base": 713939.95, "taker_buy_quote": 933410.91164 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.31, "high": 1.316, "low": 1.258, "close": 1.275, "volume": 2460577.31, "close_time": 1763643599999, "quote_volume": 3148095.81916, "trades": 6852, "taker_buy_base": 897238.94, "taker_buy_quote": 1149466.6776 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.274, "high": 1.293, "low": 1.265, "close": 1.275, "volume": 2158612.39, "close_time": 1763647199999, "quote_volume": 2762587.09894, "trades": 5279, "taker_buy_base": 849968.85, "taker_buy_quote": 1088208.7449 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.276, "high": 1.283, "low": 1.264, "close": 1.27, "volume": 1810567.91, "close_time": 1763650799999, "quote_volume": 2303931.31273, "trades": 5515, "taker_buy_base": 841241.53, "taker_buy_quote": 1070856.74498 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.269, "high": 1.27, "low": 1.223, "close": 1.225, "volume": 3266569.46, "close_time": 1763654399999, "quote_volume": 4059503.72866, "trades": 8212, "taker_buy_base": 1491050.39, "taker_buy_quote": 1852620.92912 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.226, "high": 1.234, "low": 1.178, "close": 1.184, "volume": 4940927.64, "close_time": 1763657999999, "quote_volume": 5973862.95483, "trades": 12190, "taker_buy_base": 2024745.3, "taker_buy_quote": 2453002.05016 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.184, "high": 1.194, "low": 1.148, "close": 1.172, "volume": 5829776.35, "close_time": 1763661599999, "quote_volume": 6796425.41669, "trades": 12917, "taker_buy_base": 2647661.77, "taker_buy_quote": 3083620.03606 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.172, "high": 1.172, "low": 1.153, "close": 1.168, "volume": 2167390.31, "close_time": 1763665199999, "quote_volume": 2524495.11503, "trades": 5635, "taker_buy_base": 1010732.85, "taker_buy_quote": 1177871.73391 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.167, "high": 1.182, "low": 1.157, "close": 1.178, "volume": 2222359.34, "close_time": 1763668799999, "quote_volume": 2600710.57208, "trades": 5590, "taker_buy_base": 1287386.59, "taker_buy_quote": 1507213.62119 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.177, "high": 1.201, "low": 1.17, "close": 1.184, "volume": 2759207.94, "close_time": 1763672399999, "quote_volume": 3281710.86217, "trades": 4132, "taker_buy_base": 1021751.91, "taker_buy_quote": 1212871.52074 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.184, "high": 1.222, "low": 1.184, "close": 1.197, "volume": 3074227.94, "close_time": 1763675999999, "quote_volume": 3706072.45597, "trades": 5655, "taker_buy_base": 1573728.12, "taker_buy_quote": 1898040.7609 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.197, "high": 1.224, "low": 1.196, "close": 1.221, "volume": 944658.11, "close_time": 1763679599999, "quote_volume": 1144709.46187, "trades": 3689, "taker_buy_base": 584383.73, "taker_buy_quote": 708813.17618 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.221, "high": 1.224, "low": 1.186, "close": 1.195, "volume": 2647169.16, "close_time": 1763683199999, "quote_volume": 3197215.59937, "trades": 5136, "taker_buy_base": 1652824.37, "taker_buy_quote": 1998928.56363 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.195, "high": 1.224, "low": 1.194, "close": 1.216, "volume": 1329593.74, "close_time": 1763686799999, "quote_volume": 1613053.44354, "trades": 4001, "taker_buy_base": 702765.85, "taker_buy_quote": 853146.44288 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.216, "high": 1.224, "low": 1.209, "close": 1.213, "volume": 765313.46, "close_time": 1763690399999, "quote_volume": 931285.34757, "trades": 3090, "taker_buy_base": 390560.04, "taker_buy_quote": 475216.70683 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.212, "high": 1.222, "low": 1.195, "close": 1.2, "volume": 1197435.3, "close_time": 1763693999999, "quote_volume": 1446262.83001, "trades": 5241, "taker_buy_base": 538271.17, "taker_buy_quote": 650278.18691 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.2, "high": 1.238, "low": 1.2, "close": 1.225, "volume": 784953.87, "close_time": 1763697599999, "quote_volume": 959430.46549, "trades": 4420, "taker_buy_base": 403495.8, "taker_buy_quote": 492917.43004 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.225, "high": 1.252, "low": 1.225, "close": 1.248, "volume": 856028.97, "close_time": 1763701199999, "quote_volume": 1063042.16487, "trades": 4553, "taker_buy_base": 499541.39, "taker_buy_quote": 620753.80526 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.248, "high": 1.253, "low": 1.235, "close": 1.243, "volume": 513061.92, "close_time": 1763704799999, "quote_volume": 637578.49119, "trades": 1305, "taker_buy_base": 282123.2, "taker_buy_quote": 350548.5287 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.244, "high": 1.253, "low": 1.208, "close": 1.21, "volume": 4834732.65, "close_time": 1763708399999, "quote_volume": 5902061.21083, "trades": 3524, "taker_buy_base": 3619948.34, "taker_buy_quote": 4411879.64836 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.211, "high": 1.221, "low": 1.108, "close": 1.181, "volume": 7006249.8, "close_time": 1763711999999, "quote_volume": 8209962.58407, "trades": 13090, "taker_buy_base": 3315856.96, "taker_buy_quote": 3883595.0651 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.18, "high": 1.218, "low": 1.177, "close": 1.192, "volume": 2690369.28, "close_time": 1763715599999, "quote_volume": 3233395.66337, "trades": 5994, "taker_buy_base": 1444071.23, "taker_buy_quote": 1734661.77996 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.193, "high": 1.206, "low": 1.144, "close": 1.153, "volume": 2974212.9, "close_time": 1763719199999, "quote_volume": 3483230.2732, "trades": 6774, "taker_buy_base": 1226669.89, "taker_buy_quote": 1437975.12406 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.151, "high": 1.184, "low": 1.15, "close": 1.168, "volume": 4150347.5, "close_time": 1763722799999, "quote_volume": 4824852.99266, "trades": 9099, "taker_buy_base": 1325216.83, "taker_buy_quote": 1548377.73735 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.167, "high": 1.183, "low": 1.121, "close": 1.134, "volume": 3587591.6, "close_time": 1763726399999, "quote_volume": 4131205.0373, "trades": 6805, "taker_buy_base": 1319401.87, "taker_buy_quote": 1521016.34048 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.134, "high": 1.17, "low": 1.114, "close": 1.158, "volume": 4041258.85, "close_time": 1763729999999, "quote_volume": 4618066.27276, "trades": 10493, "taker_buy_base": 2078737.7, "taker_buy_quote": 2379338.97221 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.158, "high": 1.199, "low": 1.152, "close": 1.19, "volume": 3055420.89, "close_time": 1763733599999, "quote_volume": 3608467.62879, "trades": 7409, "taker_buy_base": 1584279.99, "taker_buy_quote": 1869851.81724 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.191, "high": 1.227, "low": 1.179, "close": 1.203, "volume": 4835739.5, "close_time": 1763737199999, "quote_volume": 5841956.91782, "trades": 9416, "taker_buy_base": 2186133.84, "taker_buy_quote": 2636134.82555 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.204, "high": 1.206, "low": 1.169, "close": 1.175, "volume": 2962997.35, "close_time": 1763740799999, "quote_volume": 3514890.93532, "trades": 5247, "taker_buy_base": 1333909.48, "taker_buy_quote": 1581404.50229 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.176, "high": 1.222, "low": 1.155, "close": 1.22, "volume": 3289427.08, "close_time": 1763744399999, "quote_volume": 3915328.35652, "trades": 7942, "taker_buy_base": 1971913.25, "taker_buy_quote": 2349700.57731 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.221, "high": 1.244, "low": 1.221, "close": 1.23, "volume": 2350931.64, "close_time": 1763747999999, "quote_volume": 2900701.2207, "trades": 6183, "taker_buy_base": 1220708.49, "taker_buy_quote": 1506825.87786 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.231, "high": 1.243, "low": 1.213, "close": 1.241, "volume": 1768232.49, "close_time": 1763751599999, "quote_volume": 2171118.57127, "trades": 3225, "taker_buy_base": 862485.93, "taker_buy_quote": 1059731.11746 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.241, "high": 1.244, "low": 1.224, "close": 1.231, "volume": 2015130.73, "close_time": 1763755199999, "quote_volume": 2479684.09416, "trades": 2808, "taker_buy_base": 1397144.83, "taker_buy_quote": 1719178.29915 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.23, "high": 1.243, "low": 1.217, "close": 1.233, "volume": 1726611.92, "close_time": 1763758799999, "quote_volume": 2122051.02646, "trades": 3419, "taker_buy_base": 786138.23, "taker_buy_quote": 967539.05866 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.233, "high": 1.253, "low": 1.227, "close": 1.245, "volume": 947578.24, "close_time": 1763762399999, "quote_volume": 1177205.30102, "trades": 2286, "taker_buy_base": 519610.46, "taker_buy_quote": 645562.64757 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.246, "high": 1.251, "low": 1.2, "close": 1.2, "volume": 1304385.02, "close_time": 1763765999999, "quote_volume": 1590894.91855, "trades": 2477, "taker_buy_base": 420560.05, "taker_buy_quote": 514681.85968 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.2, "high": 1.233, "low": 1.196, "close": 1.216, "volume": 893263.67, "close_time": 1763769599999, "quote_volume": 1082800.47671, "trades": 2624, "taker_buy_base": 556126.77, "taker_buy_quote": 674377.72689 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.225, "low": 1.196, "close": 1.201, "volume": 1053371.93, "close_time": 1763773199999, "quote_volume": 1272792.13995, "trades": 2232, "taker_buy_base": 545926.1, "taker_buy_quote": 659987.61743 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.201, "high": 1.216, "low": 1.187, "close": 1.192, "volume": 749542.9, "close_time": 1763776799999, "quote_volume": 900672.83491, "trades": 1850, "taker_buy_base": 326712.76, "taker_buy_quote": 393323.20863 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.192, "high": 1.214, "low": 1.184, "close": 1.21, "volume": 571242.88, "close_time": 1763780399999, "quote_volume": 685375.1779, "trades": 2026, "taker_buy_base": 230584.62, "taker_buy_quote": 276918.80363 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.21, "high": 1.229, "low": 1.205, "close": 1.211, "volume": 750163.12, "close_time": 1763783999999, "quote_volume": 913361.08137, "trades": 2036, "taker_buy_base": 359613.25, "taker_buy_quote": 437815.96729 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.212, "high": 1.214, "low": 1.186, "close": 1.201, "volume": 481536.17, "close_time": 1763787599999, "quote_volume": 576039.74849, "trades": 1991, "taker_buy_base": 223007.46, "taker_buy_quote": 266712.00705 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.201, "high": 1.202, "low": 1.174, "close": 1.194, "volume": 592187.38, "close_time": 1763791199999, "quote_volume": 702283.57525, "trades": 1832, "taker_buy_base": 246013.93, "taker_buy_quote": 291964.82988 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.194, "high": 1.221, "low": 1.186, "close": 1.22, "volume": 527917.89, "close_time": 1763794799999, "quote_volume": 636060.37436, "trades": 1620, "taker_buy_base": 302896.25, "taker_buy_quote": 364331.53329 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.22, "high": 1.223, "low": 1.197, "close": 1.199, "volume": 709019.9, "close_time": 1763798399999, "quote_volume": 859230.7902, "trades": 1970, "taker_buy_base": 295710.36, "taker_buy_quote": 359092.87629 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.2, "high": 1.2, "low": 1.172, "close": 1.175, "volume": 571806.06, "close_time": 1763801999999, "quote_volume": 675425.49765, "trades": 2028, "taker_buy_base": 258957.56, "taker_buy_quote": 305925.39887 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.176, "high": 1.199, "low": 1.174, "close": 1.19, "volume": 448140.43, "close_time": 1763805599999, "quote_volume": 531734.779, "trades": 1522, "taker_buy_base": 237736.72, "taker_buy_quote": 282201.97613 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.19, "high": 1.201, "low": 1.174, "close": 1.178, "volume": 398227.43, "close_time": 1763809199999, "quote_volume": 471298.58204, "trades": 1524, "taker_buy_base": 167425.49, "taker_buy_quote": 198337.30937 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.177, "high": 1.19, "low": 1.175, "close": 1.177, "volume": 350345.73, "close_time": 1763812799999, "quote_volume": 414721.74256, "trades": 1212, "taker_buy_base": 198571.13, "taker_buy_quote": 235002.31335 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.178, "high": 1.178, "low": 1.15, "close": 1.152, "volume": 1360761.85, "close_time": 1763816399999, "quote_volume": 1577136.97855, "trades": 2449, "taker_buy_base": 637677.59, "taker_buy_quote": 738892.78127 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.152, "high": 1.162, "low": 1.146, "close": 1.154, "volume": 829472.53, "close_time": 1763819999999, "quote_volume": 957110.43348, "trades": 2025, "taker_buy_base": 326139.86, "taker_buy_quote": 376427.53808 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.154, "high": 1.17, "low": 1.152, "close": 1.163, "volume": 719824.24, "close_time": 1763823599999, "quote_volume": 836435.70045, "trades": 2092, "taker_buy_base": 470427.92, "taker_buy_quote": 546660.02575 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.162, "high": 1.168, "low": 1.148, "close": 1.166, "volume": 541147.61, "close_time": 1763827199999, "quote_volume": 624337.15937, "trades": 1674, "taker_buy_base": 242046.84, "taker_buy_quote": 279401.54273 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.167, "high": 1.181, "low": 1.164, "close": 1.176, "volume": 728056.18, "close_time": 1763830799999, "quote_volume": 854666.20935, "trades": 1781, "taker_buy_base": 357126.72, "taker_buy_quote": 419508.20131 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.176, "high": 1.183, "low": 1.17, "close": 1.177, "volume": 431858.57, "close_time": 1763834399999, "quote_volume": 507842.33698, "trades": 1355, "taker_buy_base": 240014.85, "taker_buy_quote": 282298.63211 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.176, "high": 1.187, "low": 1.166, "close": 1.169, "volume": 463354.73, "close_time": 1763837999999, "quote_volume": 545470.47701, "trades": 1299, "taker_buy_base": 235732.67, "taker_buy_quote": 277908.12109 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.169, "high": 1.178, "low": 1.167, "close": 1.174, "volume": 263521.19, "close_time": 1763841599999, "quote_volume": 308548.09471, "trades": 787, "taker_buy_base": 148278.2, "taker_buy_quote": 173671.80489 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.173, "high": 1.176, "low": 1.147, "close": 1.155, "volume": 631646.56, "close_time": 1763845199999, "quote_volume": 733007.40369, "trades": 1786, "taker_buy_base": 242816.82, "taker_buy_quote": 281483.76038 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.154, "high": 1.164, "low": 1.153, "close": 1.163, "volume": 344801.08, "close_time": 1763848799999, "quote_volume": 399827.23449, "trades": 1294, "taker_buy_base": 188035.06, "taker_buy_quote": 218079.55126 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.164, "high": 1.185, "low": 1.159, "close": 1.176, "volume": 505978.72, "close_time": 1763852399999, "quote_volume": 592368.25975, "trades": 1633, "taker_buy_base": 252415.29, "taker_buy_quote": 295867.77506 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.176, "high": 1.182, "low": 1.15, "close": 1.158, "volume": 483660.48, "close_time": 1763855999999, "quote_volume": 563077.52915, "trades": 2224, "taker_buy_base": 206301.86, "taker_buy_quote": 240235.84406 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.157, "high": 1.172, "low": 1.154, "close": 1.165, "volume": 391249.14, "close_time": 1763859599999, "quote_volume": 455322.94228, "trades": 1612, "taker_buy_base": 233873.13, "taker_buy_quote": 272292.77528 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.164, "high": 1.196, "low": 1.16, "close": 1.185, "volume": 915080.61, "close_time": 1763863199999, "quote_volume": 1076651.52918, "trades": 2647, "taker_buy_base": 455008.19, "taker_buy_quote": 535327.01308 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.185, "high": 1.202, "low": 1.183, "close": 1.195, "volume": 492657.44, "close_time": 1763866799999, "quote_volume": 588996.14732, "trades": 1501, "taker_buy_base": 288961.6, "taker_buy_quote": 345620.02096 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.194, "high": 1.196, "low": 1.184, "close": 1.196, "volume": 250283.01, "close_time": 1763870399999, "quote_volume": 297750.63308, "trades": 1280, "taker_buy_base": 138357.2, "taker_buy_quote": 164637.86797 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.196, "high": 1.222, "low": 1.193, "close": 1.204, "volume": 860312.38, "close_time": 1763873999999, "quote_volume": 1039410.78459, "trades": 1933, "taker_buy_base": 472656.65, "taker_buy_quote": 571094.35689 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.204, "high": 1.205, "low": 1.185, "close": 1.191, "volume": 429436.11, "close_time": 1763877599999, "quote_volume": 511449.30024, "trades": 1185, "taker_buy_base": 129069.8, "taker_buy_quote": 154004.84378 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.192, "high": 1.202, "low": 1.185, "close": 1.191, "volume": 627390.46, "close_time": 1763881199999, "quote_volume": 749105.44717, "trades": 1288, "taker_buy_base": 391893.49, "taker_buy_quote": 468245.07912 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.19, "high": 1.192, "low": 1.172, "close": 1.181, "volume": 374407.24, "close_time": 1763884799999, "quote_volume": 441462.44939, "trades": 1272, "taker_buy_base": 168164.4, "taker_buy_quote": 198405.2958 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.18, "high": 1.195, "low": 1.177, "close": 1.181, "volume": 439524.45, "close_time": 1763888399999, "quote_volume": 520991.74322, "trades": 1282, "taker_buy_base": 199977.89, "taker_buy_quote": 237141.42041 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.182, "high": 1.185, "low": 1.134, "close": 1.136, "volume": 2171371.07, "close_time": 1763891999999, "quote_volume": 2509823.85908, "trades": 4567, "taker_buy_base": 740968.19, "taker_buy_quote": 856461.56417 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.136, "high": 1.138, "low": 1.1, "close": 1.12, "volume": 2351524.76, "close_time": 1763895599999, "quote_volume": 2628252.39004, "trades": 6297, "taker_buy_base": 809276.15, "taker_buy_quote": 905365.82723 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.121, "high": 1.129, "low": 1.108, "close": 1.127, "volume": 662590.61, "close_time": 1763899199999, "quote_volume": 740670.72924, "trades": 1780, "taker_buy_base": 303959.54, "taker_buy_quote": 340160.77427 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.128, "high": 1.147, "low": 1.122, "close": 1.146, "volume": 755507.13, "close_time": 1763902799999, "quote_volume": 860952.61277, "trades": 2312, "taker_buy_base": 434601.35, "taker_buy_quote": 495324.31005 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.147, "high": 1.149, "low": 1.107, "close": 1.11, "volume": 1494594.54, "close_time": 1763906399999, "quote_volume": 1679780.37469, "trades": 3807, "taker_buy_base": 699038.5, "taker_buy_quote": 786098.18267 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.111, "high": 1.118, "low": 1.068, "close": 1.078, "volume": 2800709.98, "close_time": 1763909999999, "quote_volume": 3062715.02719, "trades": 6709, "taker_buy_base": 1167961.59, "taker_buy_quote": 1279672.71079 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.077, "high": 1.095, "low": 1.074, "close": 1.092, "volume": 970123.1, "close_time": 1763913599999, "quote_volume": 1050966.69624, "trades": 2425, "taker_buy_base": 503747.87, "taker_buy_quote": 546019.06084 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.093, "high": 1.111, "low": 1.09, "close": 1.099, "volume": 865860.41, "close_time": 1763917199999, "quote_volume": 953509.56011, "trades": 2056, "taker_buy_base": 603934.73, "taker_buy_quote": 665418.04761 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.1, "high": 1.109, "low": 1.096, "close": 1.098, "volume": 677979.45, "close_time": 1763920799999, "quote_volume": 746932.77531, "trades": 2054, "taker_buy_base": 273040.77, "taker_buy_quote": 301053.39742 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.098, "high": 1.125, "low": 1.087, "close": 1.12, "volume": 1053894.17, "close_time": 1763924399999, "quote_volume": 1171253.21838, "trades": 3246, "taker_buy_base": 571148.13, "taker_buy_quote": 635423.42245 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.121, "high": 1.127, "low": 1.114, "close": 1.119, "volume": 515554.99, "close_time": 1763927999999, "quote_volume": 578397.96089, "trades": 1888, "taker_buy_base": 249922.42, "taker_buy_quote": 280529.04517 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.12, "high": 1.126, "low": 1.114, "close": 1.123, "volume": 605209.61, "close_time": 1763931599999, "quote_volume": 677626.62061, "trades": 1586, "taker_buy_base": 230930.65, "taker_buy_quote": 258719.00219 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.124, "high": 1.134, "low": 1.115, "close": 1.133, "volume": 736113.46, "close_time": 1763935199999, "quote_volume": 829304.39153, "trades": 2042, "taker_buy_base": 461785.01, "taker_buy_quote": 520407.92352 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.133, "high": 1.136, "low": 1.119, "close": 1.12, "volume": 543261.19, "close_time": 1763938799999, "quote_volume": 612908.405, "trades": 1728, "taker_buy_base": 268597.0, "taker_buy_quote": 303101.36134 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.121, "high": 1.128, "low": 1.113, "close": 1.117, "volume": 1074589.7, "close_time": 1763942399999, "quote_volume": 1202355.11511, "trades": 2352, "taker_buy_base": 460365.42, "taker_buy_quote": 515365.01255 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.117, "high": 1.117, "low": 1.091, "close": 1.1, "volume": 1038970.95, "close_time": 1763945999999, "quote_volume": 1143979.2386, "trades": 3766, "taker_buy_base": 416389.44, "taker_buy_quote": 458477.96867 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.1, "high": 1.108, "low": 1.089, "close": 1.107, "volume": 450379.72, "close_time": 1763949599999, "quote_volume": 495195.55522, "trades": 1577, "taker_buy_base": 211523.83, "taker_buy_quote": 232674.36514 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.108, "high": 1.131, "low": 1.106, "close": 1.131, "volume": 1021179.14, "close_time": 1763953199999, "quote_volume": 1145593.21922, "trades": 3631, "taker_buy_base": 510124.08, "taker_buy_quote": 572842.86923 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.131, "high": 1.145, "low": 1.129, "close": 1.141, "volume": 580236.98, "close_time": 1763956799999, "quote_volume": 660364.70526, "trades": 2253, "taker_buy_base": 345237.26, "taker_buy_quote": 392938.22718 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.141, "high": 1.141, "low": 1.115, "close": 1.125, "volume": 700022.65, "close_time": 1763960399999, "quote_volume": 787565.50159, "trades": 1955, "taker_buy_base": 313820.81, "taker_buy_quote": 353042.6539 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.125, "high": 1.157, "low": 1.124, "close": 1.149, "volume": 884195.64, "close_time": 1763963999999, "quote_volume": 1012724.84797, "trades": 2138, "taker_buy_base": 534936.48, "taker_buy_quote": 612599.13922 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.149, "high": 1.151, "low": 1.127, "close": 1.137, "volume": 686712.35, "close_time": 1763967599999, "quote_volume": 779836.28119, "trades": 2047, "taker_buy_base": 294975.56, "taker_buy_quote": 335024.17988 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.137, "high": 1.138, "low": 1.109, "close": 1.112, "volume": 452174.9, "close_time": 1763971199999, "quote_volume": 507170.89883, "trades": 1467, "taker_buy_base": 210091.87, "taker_buy_quote": 235729.57037 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.112, "high": 1.132, "low": 1.112, "close": 1.128, "volume": 418423.42, "close_time": 1763974799999, "quote_volume": 469836.78799, "trades": 1252, "taker_buy_base": 275909.9, "taker_buy_quote": 309966.01634 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.128, "high": 1.128, "low": 1.109, "close": 1.109, "volume": 444787.46, "close_time": 1763978399999, "quote_volume": 496279.25394, "trades": 1307, "taker_buy_base": 162970.52, "taker_buy_quote": 181944.27995 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.109, "high": 1.119, "low": 1.108, "close": 1.116, "volume": 263365.51, "close_time": 1763981999999, "quote_volume": 293102.42611, "trades": 839, "taker_buy_base": 87929.65, "taker_buy_quote": 97968.67577 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.117, "high": 1.13, "low": 1.115, "close": 1.125, "volume": 278959.27, "close_time": 1763985599999, "quote_volume": 313331.4168, "trades": 804, "taker_buy_base": 129128.61, "taker_buy_quote": 145085.15839 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.123, "high": 1.123, "low": 1.112, "close": 1.117, "volume": 356230.98, "close_time": 1763989199999, "quote_volume": 397660.46961, "trades": 1268, "taker_buy_base": 133350.89, "taker_buy_quote": 148871.77825 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.117, "high": 1.123, "low": 1.104, "close": 1.105, "volume": 363188.7, "close_time": 1763992799999, "quote_volume": 404883.66906, "trades": 1359, "taker_buy_base": 157163.84, "taker_buy_quote": 175363.20024 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.105, "high": 1.122, "low": 1.098, "close": 1.114, "volume": 957905.66, "close_time": 1763996399999, "quote_volume": 1062112.10366, "trades": 2735, "taker_buy_base": 442413.67, "taker_buy_quote": 491147.20182 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.115, "high": 1.128, "low": 1.103, "close": 1.121, "volume": 996312.96, "close_time": 1763999999999, "quote_volume": 1110835.85578, "trades": 2179, "taker_buy_base": 568225.84, "taker_buy_quote": 634306.25304 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.122, "high": 1.128, "low": 1.117, "close": 1.119, "volume": 560969.44, "close_time": 1764003599999, "quote_volume": 629801.75855, "trades": 1237, "taker_buy_base": 246923.92, "taker_buy_quote": 277456.73033 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.119, "high": 1.148, "low": 1.117, "close": 1.147, "volume": 1321145.3, "close_time": 1764007199999, "quote_volume": 1502528.67819, "trades": 2607, "taker_buy_base": 831801.93, "taker_buy_quote": 946241.34809 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.148, "high": 1.15, "low": 1.136, "close": 1.144, "volume": 778272.88, "close_time": 1764010799999, "quote_volume": 889660.37068, "trades": 2192, "taker_buy_base": 353842.41, "taker_buy_quote": 404641.47852 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.144, "high": 1.148, "low": 1.14, "close": 1.143, "volume": 570101.55, "close_time": 1764014399999, "quote_volume": 652671.26352, "trades": 1475, "taker_buy_base": 172424.03, "taker_buy_quote": 197443.0509 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.143, "high": 1.154, "low": 1.139, "close": 1.153, "volume": 725377.58, "close_time": 1764017999999, "quote_volume": 832918.56836, "trades": 2015, "taker_buy_base": 437208.61, "taker_buy_quote": 502093.34985 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.152, "high": 1.159, "low": 1.145, "close": 1.147, "volume": 407206.14, "close_time": 1764021599999, "quote_volume": 469167.71847, "trades": 1711, "taker_buy_base": 198301.1, "taker_buy_quote": 228602.6355 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.147, "high": 1.163, "low": 1.145, "close": 1.161, "volume": 675816.38, "close_time": 1764025199999, "quote_volume": 781147.79537, "trades": 1806, "taker_buy_base": 368845.86, "taker_buy_quote": 426507.39233 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.16, "high": 1.172, "low": 1.153, "close": 1.172, "volume": 545654.38, "close_time": 1764028799999, "quote_volume": 634503.72004, "trades": 1981, "taker_buy_base": 281908.47, "taker_buy_quote": 327956.33331 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.159, "close": 1.2, "volume": 2432448.82, "close_time": 1764032399999, "quote_volume": 2881470.9954, "trades": 6723, "taker_buy_base": 1379546.26, "taker_buy_quote": 1634225.4517 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.201, "high": 1.204, "low": 1.174, "close": 1.175, "volume": 713544.53, "close_time": 1764035999999, "quote_volume": 848800.34939, "trades": 3127, "taker_buy_base": 356132.13, "taker_buy_quote": 424095.83619 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.174, "high": 1.178, "low": 1.161, "close": 1.169, "volume": 498721.22, "close_time": 1764039599999, "quote_volume": 582527.37179, "trades": 2134, "taker_buy_base": 211704.1, "taker_buy_quote": 247264.54258 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.169, "high": 1.17, "low": 1.155, "close": 1.158, "volume": 436685.82, "close_time": 1764043199999, "quote_volume": 507531.69151, "trades": 1593, "taker_buy_base": 160232.84, "taker_buy_quote": 186240.92212 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.157, "high": 1.164, "low": 1.153, "close": 1.16, "volume": 321788.91, "close_time": 1764046799999, "quote_volume": 372951.03054, "trades": 1059, "taker_buy_base": 134470.87, "taker_buy_quote": 155915.02183 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.159, "high": 1.177, "low": 1.153, "close": 1.172, "volume": 346364.47, "close_time": 1764050399999, "quote_volume": 404392.04571, "trades": 1425, "taker_buy_base": 189622.3, "taker_buy_quote": 221513.73296 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.172, "high": 1.172, "low": 1.147, "close": 1.158, "volume": 449123.89, "close_time": 1764053999999, "quote_volume": 519979.43397, "trades": 1135, "taker_buy_base": 231820.08, "taker_buy_quote": 268228.43457 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.158, "high": 1.164, "low": 1.143, "close": 1.144, "volume": 611757.25, "close_time": 1764057599999, "quote_volume": 705796.34355, "trades": 2193, "taker_buy_base": 246452.97, "taker_buy_quote": 284801.42014 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.144, "high": 1.149, "low": 1.137, "close": 1.137, "volume": 587400.34, "close_time": 1764061199999, "quote_volume": 671608.64248, "trades": 1631, "taker_buy_base": 300011.49, "taker_buy_quote": 343227.32438 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.138, "high": 1.15, "low": 1.134, "close": 1.147, "volume": 551696.59, "close_time": 1764064799999, "quote_volume": 629320.2707, "trades": 1892, "taker_buy_base": 265104.13, "taker_buy_quote": 302527.32086 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.146, "high": 1.166, "low": 1.14, "close": 1.163, "volume": 551228.83, "close_time": 1764068399999, "quote_volume": 635155.91824, "trades": 2040, "taker_buy_base": 304978.48, "taker_buy_quote": 351522.59014 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.163, "high": 1.171, "low": 1.154, "close": 1.169, "volume": 379220.07, "close_time": 1764071999999, "quote_volume": 440227.05185, "trades": 1572, "taker_buy_base": 228665.17, "taker_buy_quote": 265554.30961 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.169, "high": 1.183, "low": 1.158, "close": 1.164, "volume": 705769.7, "close_time": 1764075599999, "quote_volume": 825579.62107, "trades": 1805, "taker_buy_base": 338597.35, "taker_buy_quote": 396474.08215 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.163, "high": 1.173, "low": 1.156, "close": 1.16, "volume": 556495.66, "close_time": 1764079199999, "quote_volume": 648103.46475, "trades": 1506, "taker_buy_base": 174209.57, "taker_buy_quote": 202989.59136 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.16, "high": 1.168, "low": 1.141, "close": 1.15, "volume": 868819.68, "close_time": 1764082799999, "quote_volume": 1003809.09283, "trades": 2263, "taker_buy_base": 428904.7, "taker_buy_quote": 495473.12303 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.149, "high": 1.161, "low": 1.137, "close": 1.148, "volume": 789378.32, "close_time": 1764086399999, "quote_volume": 907176.96217, "trades": 2394, "taker_buy_base": 351395.84, "taker_buy_quote": 403976.56917 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.149, "high": 1.171, "low": 1.148, "close": 1.168, "volume": 1142720.8, "close_time": 1764089999999, "quote_volume": 1328621.81929, "trades": 2941, "taker_buy_base": 631179.21, "taker_buy_quote": 734188.66921 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.167, "high": 1.18, "low": 1.16, "close": 1.171, "volume": 750352.63, "close_time": 1764093599999, "quote_volume": 877016.64744, "trades": 1638, "taker_buy_base": 397473.87, "taker_buy_quote": 464638.54719 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.172, "high": 1.181, "low": 1.169, "close": 1.17, "volume": 406152.57, "close_time": 1764097199999, "quote_volume": 477553.74735, "trades": 1095, "taker_buy_base": 117305.06, "taker_buy_quote": 137954.87538 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.169, "high": 1.171, "low": 1.149, "close": 1.164, "volume": 768887.82, "close_time": 1764100799999, "quote_volume": 891529.63837, "trades": 2488, "taker_buy_base": 329888.01, "taker_buy_quote": 382377.93967 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.164, "high": 1.171, "low": 1.155, "close": 1.168, "volume": 359880.94, "close_time": 1764104399999, "quote_volume": 419457.23297, "trades": 1341, "taker_buy_base": 200479.86, "taker_buy_quote": 233713.29845 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.168, "high": 1.177, "low": 1.166, "close": 1.168, "volume": 373665.61, "close_time": 1764107999999, "quote_volume": 437188.54155, "trades": 1368, "taker_buy_base": 204381.4, "taker_buy_quote": 239119.05292 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.167, "high": 1.176, "low": 1.152, "close": 1.176, "volume": 436087.61, "close_time": 1764111599999, "quote_volume": 506794.90463, "trades": 1023, "taker_buy_base": 224126.24, "taker_buy_quote": 260827.6141 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.176, "high": 1.185, "low": 1.171, "close": 1.175, "volume": 533980.75, "close_time": 1764115199999, "quote_volume": 628561.02236, "trades": 1813, "taker_buy_base": 232358.8, "taker_buy_quote": 273556.31501 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.175, "close": 1.178, "volume": 551703.49, "close_time": 1764118799999, "quote_volume": 652248.19137, "trades": 1750, "taker_buy_base": 267021.51, "taker_buy_quote": 315805.01078 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.177, "high": 1.184, "low": 1.169, "close": 1.173, "volume": 309450.68, "close_time": 1764122399999, "quote_volume": 363672.95177, "trades": 1485, "taker_buy_base": 108330.47, "taker_buy_quote": 127340.838 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.173, "high": 1.179, "low": 1.167, "close": 1.171, "volume": 306980.5, "close_time": 1764125999999, "quote_volume": 360076.11003, "trades": 1229, "taker_buy_base": 144251.31, "taker_buy_quote": 169306.14007 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.172, "high": 1.177, "low": 1.158, "close": 1.159, "volume": 179456.84, "close_time": 1764129599999, "quote_volume": 209236.81901, "trades": 910, "taker_buy_base": 49434.39, "taker_buy_quote": 57609.05276 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.159, "high": 1.163, "low": 1.153, "close": 1.155, "volume": 352896.72, "close_time": 1764133199999, "quote_volume": 408244.37578, "trades": 1036, "taker_buy_base": 86349.66, "taker_buy_quote": 99901.83532 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.155, "high": 1.165, "low": 1.148, "close": 1.158, "volume": 942134.55, "close_time": 1764136799999, "quote_volume": 1086766.15908, "trades": 2701, "taker_buy_base": 258887.26, "taker_buy_quote": 298936.5054 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.158, "high": 1.162, "low": 1.152, "close": 1.16, "volume": 258443.42, "close_time": 1764140399999, "quote_volume": 299129.39091, "trades": 1065, "taker_buy_base": 126285.33, "taker_buy_quote": 146116.36726 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.159, "high": 1.159, "low": 1.144, "close": 1.151, "volume": 644495.06, "close_time": 1764143999999, "quote_volume": 740840.8103, "trades": 1786, "taker_buy_base": 310188.51, "taker_buy_quote": 356478.46296 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.151, "high": 1.151, "low": 1.114, "close": 1.12, "volume": 3559437.68, "close_time": 1764147599999, "quote_volume": 4001763.03672, "trades": 6954, "taker_buy_base": 1336575.77, "taker_buy_quote": 1503341.26721 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.12, "high": 1.125, "low": 1.078, "close": 1.081, "volume": 3430328.14, "close_time": 1764151199999, "quote_volume": 3754664.53543, "trades": 6310, "taker_buy_base": 1024935.82, "taker_buy_quote": 1121753.21904 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.081, "high": 1.089, "low": 1.058, "close": 1.077, "volume": 2106744.5, "close_time": 1764154799999, "quote_volume": 2268639.80878, "trades": 3699, "taker_buy_base": 876301.93, "taker_buy_quote": 942753.93814 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.077, "high": 1.09, "low": 1.075, "close": 1.082, "volume": 1423772.58, "close_time": 1764158399999, "quote_volume": 1542071.18179, "trades": 2708, "taker_buy_base": 700865.27, "taker_buy_quote": 759237.37026 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.081, "high": 1.082, "low": 1.073, "close": 1.079, "volume": 634139.31, "close_time": 1764161999999, "quote_volume": 682914.93368, "trades": 2034, "taker_buy_base": 258403.55, "taker_buy_quote": 278219.5411 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.078, "high": 1.091, "low": 1.077, "close": 1.082, "volume": 700475.09, "close_time": 1764165599999, "quote_volume": 758239.0924, "trades": 1787, "taker_buy_base": 305385.32, "taker_buy_quote": 330784.08028 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.082, "high": 1.089, "low": 1.076, "close": 1.08, "volume": 846640.21, "close_time": 1764169199999, "quote_volume": 916677.82704, "trades": 2472, "taker_buy_base": 367114.35, "taker_buy_quote": 397711.21186 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.081, "high": 1.098, "low": 1.08, "close": 1.092, "volume": 1095628.65, "close_time": 1764172799999, "quote_volume": 1193085.59763, "trades": 2923, "taker_buy_base": 564996.04, "taker_buy_quote": 615205.70736 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.091, "high": 1.098, "low": 1.066, "close": 1.07, "volume": 2391467.6, "close_time": 1764176399999, "quote_volume": 2587275.55444, "trades": 4481, "taker_buy_base": 910009.88, "taker_buy_quote": 985347.21315 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.071, "high": 1.113, "low": 1.071, "close": 1.111, "volume": 1449974.2, "close_time": 1764179999999, "quote_volume": 1589564.44531, "trades": 4380, "taker_buy_base": 692908.48, "taker_buy_quote": 760382.17257 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.112, "high": 1.117, "low": 1.105, "close": 1.111, "volume": 1341854.71, "close_time": 1764183599999, "quote_volume": 1491297.961, "trades": 3681, "taker_buy_base": 715874.1, "taker_buy_quote": 796025.24203 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.111, "high": 1.114, "low": 1.093, "close": 1.097, "volume": 721007.11, "close_time": 1764187199999, "quote_volume": 793595.66838, "trades": 2618, "taker_buy_base": 350128.22, "taker_buy_quote": 385467.59621 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.098, "high": 1.098, "low": 1.084, "close": 1.096, "volume": 574767.55, "close_time": 1764190799999, "quote_volume": 626294.46623, "trades": 1668, "taker_buy_base": 222839.94, "taker_buy_quote": 243048.8022 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.096, "high": 1.109, "low": 1.091, "close": 1.108, "volume": 443825.33, "close_time": 1764194399999, "quote_volume": 487829.18327, "trades": 1418, "taker_buy_base": 314485.93, "taker_buy_quote": 345597.03399 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.108, "high": 1.116, "low": 1.1, "close": 1.115, "volume": 592433.76, "close_time": 1764197999999, "quote_volume": 655580.59659, "trades": 1696, "taker_buy_base": 342986.05, "taker_buy_quote": 379393.83083 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.114, "high": 1.117, "low": 1.101, "close": 1.108, "volume": 446674.77, "close_time": 1764201599999, "quote_volume": 495765.08996, "trades": 2023, "taker_buy_base": 226847.4, "taker_buy_quote": 251839.32989 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.103, "close": 1.128, "volume": 570587.11, "close_time": 1764205199999, "quote_volume": 639249.09456, "trades": 2465, "taker_buy_base": 280366.43, "taker_buy_quote": 314783.22072 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.128, "high": 1.135, "low": 1.109, "close": 1.122, "volume": 670482.98, "close_time": 1764208799999, "quote_volume": 749822.65036, "trades": 2533, "taker_buy_base": 268173.9, "taker_buy_quote": 300435.27053 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.122, "high": 1.126, "low": 1.111, "close": 1.111, "volume": 379833.81, "close_time": 1764212399999, "quote_volume": 424886.61207, "trades": 1925, "taker_buy_base": 179590.86, "taker_buy_quote": 200803.94598 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.112, "high": 1.115, "low": 1.095, "close": 1.097, "volume": 429578.38, "close_time": 1764215999999, "quote_volume": 473500.02264, "trades": 1636, "taker_buy_base": 143526.52, "taker_buy_quote": 158033.51414 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.097, "high": 1.106, "low": 1.097, "close": 1.101, "volume": 175698.85, "close_time": 1764219599999, "quote_volume": 193517.94609, "trades": 804, "taker_buy_base": 82093.11, "taker_buy_quote": 90439.17596 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.1, "high": 1.105, "low": 1.086, "close": 1.088, "volume": 211852.35, "close_time": 1764223199999, "quote_volume": 231970.71001, "trades": 1203, "taker_buy_base": 108558.12, "taker_buy_quote": 119009.84105 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.088, "high": 1.099, "low": 1.087, "close": 1.097, "volume": 128457.28, "close_time": 1764226799999, "quote_volume": 140444.45568, "trades": 839, "taker_buy_base": 64525.34, "taker_buy_quote": 70577.12604 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.098, "high": 1.098, "low": 1.088, "close": 1.091, "volume": 305950.43, "close_time": 1764230399999, "quote_volume": 334556.67115, "trades": 1059, "taker_buy_base": 136935.79, "taker_buy_quote": 149870.50841 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.083, "volume": 357356.29, "close_time": 1764233999999, "quote_volume": 386453.55718, "trades": 1493, "taker_buy_base": 156539.57, "taker_buy_quote": 169373.39588 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.083, "high": 1.09, "low": 1.08, "close": 1.082, "volume": 182574.88, "close_time": 1764237599999, "quote_volume": 197851.02533, "trades": 1227, "taker_buy_base": 90975.79, "taker_buy_quote": 98671.62116 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.081, "high": 1.091, "low": 1.08, "close": 1.085, "volume": 297277.21, "close_time": 1764241199999, "quote_volume": 323285.6561, "trades": 961, "taker_buy_base": 170102.7, "taker_buy_quote": 184988.57645 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.085, "high": 1.085, "low": 1.077, "close": 1.079, "volume": 261644.06, "close_time": 1764244799999, "quote_volume": 282657.85345, "trades": 1033, "taker_buy_base": 108916.91, "taker_buy_quote": 117713.52991 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.079, "high": 1.089, "low": 1.078, "close": 1.083, "volume": 131176.97, "close_time": 1764248399999, "quote_volume": 142159.14158, "trades": 887, "taker_buy_base": 60275.03, "taker_buy_quote": 65300.3473 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.083, "high": 1.093, "low": 1.081, "close": 1.088, "volume": 179537.72, "close_time": 1764251999999, "quote_volume": 195028.81559, "trades": 1087, "taker_buy_base": 107168.46, "taker_buy_quote": 116482.32273 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.089, "high": 1.104, "low": 1.084, "close": 1.099, "volume": 511743.27, "close_time": 1764255599999, "quote_volume": 560479.64921, "trades": 2079, "taker_buy_base": 309995.96, "taker_buy_quote": 339731.5212 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.098, "high": 1.105, "low": 1.091, "close": 1.095, "volume": 255752.65, "close_time": 1764259199999, "quote_volume": 281002.33607, "trades": 1575, "taker_buy_base": 157397.77, "taker_buy_quote": 173080.51428 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.094, "high": 1.101, "low": 1.089, "close": 1.099, "volume": 414764.46, "close_time": 1764262799999, "quote_volume": 454541.61979, "trades": 1826, "taker_buy_base": 262487.22, "taker_buy_quote": 287782.60873 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.099, "high": 1.101, "low": 1.095, "close": 1.1, "volume": 216693.23, "close_time": 1764266399999, "quote_volume": 237971.44349, "trades": 910, "taker_buy_base": 110193.75, "taker_buy_quote": 121027.88258 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.1, "high": 1.104, "low": 1.096, "close": 1.101, "volume": 132129.09, "close_time": 1764269999999, "quote_volume": 145380.88164, "trades": 817, "taker_buy_base": 49704.59, "taker_buy_quote": 54689.53149 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.1, "high": 1.102, "low": 1.095, "close": 1.098, "volume": 156826.17, "close_time": 1764273599999, "quote_volume": 172111.97501, "trades": 759, "taker_buy_base": 60573.63, "taker_buy_quote": 66504.74671 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.099, "high": 1.102, "low": 1.096, "close": 1.101, "volume": 297799.14, "close_time": 1764277199999, "quote_volume": 327544.99375, "trades": 560, "taker_buy_base": 91820.05, "taker_buy_quote": 101003.77179 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.101, "high": 1.106, "low": 1.093, "close": 1.094, "volume": 246402.13, "close_time": 1764280799999, "quote_volume": 270628.36406, "trades": 649, "taker_buy_base": 107456.78, "taker_buy_quote": 118144.2884 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.095, "high": 1.098, "low": 1.087, "close": 1.092, "volume": 232302.25, "close_time": 1764284399999, "quote_volume": 254036.40396, "trades": 982, "taker_buy_base": 109103.07, "taker_buy_quote": 119320.60059 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.091, "high": 1.095, "low": 1.086, "close": 1.092, "volume": 225643.43, "close_time": 1764287999999, "quote_volume": 246178.85333, "trades": 949, "taker_buy_base": 82153.59, "taker_buy_quote": 89658.32358 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.092, "high": 1.092, "low": 1.081, "close": 1.088, "volume": 208109.38, "close_time": 1764291599999, "quote_volume": 225884.34166, "trades": 925, "taker_buy_base": 69955.72, "taker_buy_quote": 75964.84322 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.087, "high": 1.1, "low": 1.083, "close": 1.083, "volume": 257805.3, "close_time": 1764295199999, "quote_volume": 281630.26283, "trades": 993, "taker_buy_base": 134210.31, "taker_buy_quote": 146611.2669 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.083, "high": 1.087, "low": 1.076, "close": 1.087, "volume": 426284.28, "close_time": 1764298799999, "quote_volume": 460516.21251, "trades": 1768, "taker_buy_base": 226984.45, "taker_buy_quote": 245285.37079 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.087, "high": 1.095, "low": 1.081, "close": 1.085, "volume": 228552.65, "close_time": 1764302399999, "quote_volume": 248614.57448, "trades": 1275, "taker_buy_base": 105680.23, "taker_buy_quote": 114950.83323 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.085, "high": 1.091, "low": 1.083, "close": 1.09, "volume": 160021.76, "close_time": 1764305999999, "quote_volume": 174133.49217, "trades": 836, "taker_buy_base": 67401.54, "taker_buy_quote": 73343.27223 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.09, "high": 1.091, "low": 1.086, "close": 1.089, "volume": 159109.74, "close_time": 1764309599999, "quote_volume": 173222.88379, "trades": 580, "taker_buy_base": 51509.15, "taker_buy_quote": 56094.52461 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.089, "high": 1.098, "low": 1.082, "close": 1.092, "volume": 272835.99, "close_time": 1764313199999, "quote_volume": 297052.07688, "trades": 877, "taker_buy_base": 172637.3, "taker_buy_quote": 187931.70119 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.091, "high": 1.092, "low": 1.082, "close": 1.089, "volume": 562227.3, "close_time": 1764316799999, "quote_volume": 611584.63681, "trades": 1453, "taker_buy_base": 183117.19, "taker_buy_quote": 199126.54533 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.088, "high": 1.109, "low": 1.088, "close": 1.104, "volume": 796581.54, "close_time": 1764320399999, "quote_volume": 877024.60156, "trades": 2333, "taker_buy_base": 501312.46, "taker_buy_quote": 552041.48752 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.105, "high": 1.111, "low": 1.101, "close": 1.107, "volume": 440845.01, "close_time": 1764323999999, "quote_volume": 487532.49931, "trades": 1316, "taker_buy_base": 215016.14, "taker_buy_quote": 237895.80271 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.107, "high": 1.118, "low": 1.105, "close": 1.114, "volume": 557192.1, "close_time": 1764327599999, "quote_volume": 620202.07731, "trades": 1733, "taker_buy_base": 327919.65, "taker_buy_quote": 365154.22622 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.114, "high": 1.117, "low": 1.102, "close": 1.105, "volume": 354696.3, "close_time": 1764331199999, "quote_volume": 393094.73438, "trades": 1531, "taker_buy_base": 153825.24, "taker_buy_quote": 170456.63874 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.105, "high": 1.123, "low": 1.105, "close": 1.115, "volume": 799330.07, "close_time": 1764334799999, "quote_volume": 893569.49602, "trades": 2659, "taker_buy_base": 539580.32, "taker_buy_quote": 603315.68967 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.115, "high": 1.126, "low": 1.11, "close": 1.122, "volume": 416601.4, "close_time": 1764338399999, "quote_volume": 466089.46067, "trades": 1651, "taker_buy_base": 198757.11, "taker_buy_quote": 222457.96559 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.122, "high": 1.123, "low": 1.113, "close": 1.119, "volume": 540564.92, "close_time": 1764341999999, "quote_volume": 604651.44521, "trades": 2255, "taker_buy_base": 233583.58, "taker_buy_quote": 261381.75759 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.119, "high": 1.122, "low": 1.108, "close": 1.112, "volume": 755849.51, "close_time": 1764345599999, "quote_volume": 843364.273, "trades": 2131, "taker_buy_base": 274812.36, "taker_buy_quote": 306367.45991 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.112, "high": 1.112, "low": 1.097, "close": 1.098, "volume": 551522.3, "close_time": 1764349199999, "quote_volume": 608087.31807, "trades": 2147, "taker_buy_base": 223058.57, "taker_buy_quote": 245918.16958 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.098, "high": 1.099, "low": 1.062, "close": 1.072, "volume": 1172482.54, "close_time": 1764352799999, "quote_volume": 1262800.50158, "trades": 4217, "taker_buy_base": 532500.83, "taker_buy_quote": 572972.12692 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.072, "high": 1.083, "low": 1.066, "close": 1.083, "volume": 535969.48, "close_time": 1764356399999, "quote_volume": 576122.74094, "trades": 1566, "taker_buy_base": 327563.81, "taker_buy_quote": 352290.11909 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.083, "high": 1.089, "low": 1.08, "close": 1.083, "volume": 275765.1, "close_time": 1764359999999, "quote_volume": 299091.80553, "trades": 1034, "taker_buy_base": 162981.04, "taker_buy_quote": 176796.14031 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.083, "high": 1.094, "low": 1.078, "close": 1.093, "volume": 244692.04, "close_time": 1764363599999, "quote_volume": 265650.65192, "trades": 760, "taker_buy_base": 127231.84, "taker_buy_quote": 138190.7804 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.093, "high": 1.1, "low": 1.089, "close": 1.096, "volume": 194559.87, "close_time": 1764367199999, "quote_volume": 212922.23109, "trades": 576, "taker_buy_base": 81468.82, "taker_buy_quote": 89078.36422 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.096, "high": 1.108, "low": 1.092, "close": 1.107, "volume": 364264.36, "close_time": 1764370799999, "quote_volume": 399931.59055, "trades": 1001, "taker_buy_base": 189688.6, "taker_buy_quote": 208456.52012 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.108, "high": 1.111, "low": 1.093, "close": 1.093, "volume": 218206.56, "close_time": 1764374399999, "quote_volume": 240060.56157, "trades": 720, "taker_buy_base": 61453.37, "taker_buy_quote": 67720.77435 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.098, "low": 1.086, "close": 1.091, "volume": 136514.55, "close_time": 1764377999999, "quote_volume": 148869.43173, "trades": 528, "taker_buy_base": 50997.02, "taker_buy_quote": 55643.04291 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.09, "high": 1.094, "low": 1.088, "close": 1.09, "volume": 91355.59, "close_time": 1764381599999, "quote_volume": 99672.4851, "trades": 347, "taker_buy_base": 48878.6, "taker_buy_quote": 53340.4646 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.09, "high": 1.092, "low": 1.085, "close": 1.091, "volume": 51396.78, "close_time": 1764385199999, "quote_volume": 55952.78085, "trades": 268, "taker_buy_base": 21303.74, "taker_buy_quote": 23209.65328 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.091, "high": 1.094, "low": 1.087, "close": 1.092, "volume": 54967.77, "close_time": 1764388799999, "quote_volume": 59973.07015, "trades": 281, "taker_buy_base": 34748.78, "taker_buy_quote": 37936.75324 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.093, "high": 1.107, "low": 1.093, "close": 1.107, "volume": 209213.06, "close_time": 1764392399999, "quote_volume": 230539.5611, "trades": 786, "taker_buy_base": 109763.34, "taker_buy_quote": 120868.94093 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.106, "high": 1.109, "low": 1.101, "close": 1.106, "volume": 102182.75, "close_time": 1764395999999, "quote_volume": 112871.99662, "trades": 387, "taker_buy_base": 52317.19, "taker_buy_quote": 57766.26806 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.107, "high": 1.112, "low": 1.101, "close": 1.107, "volume": 225236.91, "close_time": 1764399599999, "quote_volume": 249217.25586, "trades": 936, "taker_buy_base": 92330.51, "taker_buy_quote": 102143.70136 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.108, "high": 1.112, "low": 1.102, "close": 1.103, "volume": 183794.67, "close_time": 1764403199999, "quote_volume": 203202.8103, "trades": 789, "taker_buy_base": 70707.99, "taker_buy_quote": 78224.5023 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.103, "high": 1.105, "low": 1.096, "close": 1.097, "volume": 241827.25, "close_time": 1764406799999, "quote_volume": 266475.63276, "trades": 714, "taker_buy_base": 24393.07, "taker_buy_quote": 26834.19543 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.097, "high": 1.1, "low": 1.091, "close": 1.092, "volume": 124738.41, "close_time": 1764410399999, "quote_volume": 136669.03797, "trades": 503, "taker_buy_base": 53649.4, "taker_buy_quote": 58804.36339 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.091, "high": 1.091, "low": 1.08, "close": 1.084, "volume": 255131.09, "close_time": 1764413999999, "quote_volume": 277233.29571, "trades": 1128, "taker_buy_base": 126163.95, "taker_buy_quote": 137123.66168 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.084, "high": 1.091, "low": 1.081, "close": 1.09, "volume": 136627.06, "close_time": 1764417599999, "quote_volume": 148476.84212, "trades": 532, "taker_buy_base": 83312.18, "taker_buy_quote": 90511.72079 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.089, "high": 1.09, "low": 1.082, "close": 1.084, "volume": 320141.82, "close_time": 1764421199999, "quote_volume": 347329.74692, "trades": 1141, "taker_buy_base": 100201.99, "taker_buy_quote": 108673.34387 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.083, "high": 1.09, "low": 1.08, "close": 1.088, "volume": 87405.25, "close_time": 1764424799999, "quote_volume": 94684.71469, "trades": 449, "taker_buy_base": 52651.07, "taker_buy_quote": 57053.75666 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.088, "high": 1.093, "low": 1.085, "close": 1.088, "volume": 186573.16, "close_time": 1764428399999, "quote_volume": 203217.93844, "trades": 758, "taker_buy_base": 121587.61, "taker_buy_quote": 132452.41295 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.088, "high": 1.096, "low": 1.088, "close": 1.094, "volume": 194119.63, "close_time": 1764431999999, "quote_volume": 211772.29528, "trades": 653, "taker_buy_base": 134996.04, "taker_buy_quote": 147276.76506 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.094, "high": 1.094, "low": 1.083, "close": 1.084, "volume": 135467.05, "close_time": 1764435599999, "quote_volume": 147326.54936, "trades": 691, "taker_buy_base": 40048.33, "taker_buy_quote": 43531.46437 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.084, "high": 1.085, "low": 1.023, "close": 1.038, "volume": 2293253.3, "close_time": 1764439199999, "quote_volume": 2404407.39068, "trades": 7183, "taker_buy_base": 970539.12, "taker_buy_quote": 1016978.26797 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.038, "high": 1.057, "low": 1.036, "close": 1.052, "volume": 446998.7, "close_time": 1764442799999, "quote_volume": 468043.02536, "trades": 1884, "taker_buy_base": 279172.91, "taker_buy_quote": 292413.32131 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.051, "high": 1.057, "low": 1.05, "close": 1.055, "volume": 134672.01, "close_time": 1764446399999, "quote_volume": 141980.25433, "trades": 773, "taker_buy_base": 88808.87, "taker_buy_quote": 93609.95849 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.056, "high": 1.056, "low": 1.042, "close": 1.054, "volume": 263343.06, "close_time": 1764449999999, "quote_volume": 276140.19907, "trades": 943, "taker_buy_base": 97268.71, "taker_buy_quote": 101962.78089 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.054, "high": 1.054, "low": 1.048, "close": 1.048, "volume": 92050.33, "close_time": 1764453599999, "quote_volume": 96680.84248, "trades": 332, "taker_buy_base": 25277.11, "taker_buy_quote": 26556.18632 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.048, "high": 1.048, "low": 1.039, "close": 1.045, "volume": 227564.81, "close_time": 1764457199999, "quote_volume": 237505.52992, "trades": 614, "taker_buy_base": 90600.15, "taker_buy_quote": 94604.10269 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.045, "high": 1.048, "low": 1.042, "close": 1.047, "volume": 96685.48, "close_time": 1764460799999, "quote_volume": 101032.52763, "trades": 352, "taker_buy_base": 36059.86, "taker_buy_quote": 37701.37059 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.051, "low": 1.042, "close": 1.043, "volume": 137335.57, "close_time": 1764464399999, "quote_volume": 143597.34015, "trades": 428, "taker_buy_base": 70124.49, "taker_buy_quote": 73357.0331 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.042, "high": 1.046, "low": 1.041, "close": 1.045, "volume": 119759.05, "close_time": 1764467999999, "quote_volume": 124940.79706, "trades": 543, "taker_buy_base": 41845.71, "taker_buy_quote": 43675.95751 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.044, "high": 1.048, "low": 1.041, "close": 1.042, "volume": 83514.52, "close_time": 1764471599999, "quote_volume": 87255.35729, "trades": 296, "taker_buy_base": 24765.91, "taker_buy_quote": 25895.20858 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.042, "high": 1.045, "low": 1.028, "close": 1.043, "volume": 261985.14, "close_time": 1764475199999, "quote_volume": 271602.35607, "trades": 858, "taker_buy_base": 74672.96, "taker_buy_quote": 77429.53505 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.043, "high": 1.048, "low": 1.042, "close": 1.047, "volume": 112463.83, "close_time": 1764478799999, "quote_volume": 117610.97216, "trades": 511, "taker_buy_base": 56686.14, "taker_buy_quote": 59310.02561 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.047, "high": 1.047, "low": 1.04, "close": 1.042, "volume": 145953.81, "close_time": 1764482399999, "quote_volume": 152133.29754, "trades": 549, "taker_buy_base": 75209.99, "taker_buy_quote": 78372.94648 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.043, "high": 1.069, "low": 1.042, "close": 1.057, "volume": 373478.71, "close_time": 1764485999999, "quote_volume": 395291.14565, "trades": 1502, "taker_buy_base": 178822.6, "taker_buy_quote": 189323.6468 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.057, "high": 1.06, "low": 1.054, "close": 1.055, "volume": 136334.61, "close_time": 1764489599999, "quote_volume": 144057.20229, "trades": 537, "taker_buy_base": 60719.98, "taker_buy_quote": 64178.98258 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.055, "high": 1.061, "low": 1.05, "close": 1.056, "volume": 204243.71, "close_time": 1764493199999, "quote_volume": 215349.84178, "trades": 685, "taker_buy_base": 80697.35, "taker_buy_quote": 85164.33192 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.055, "high": 1.06, "low": 1.051, "close": 1.052, "volume": 181916.84, "close_time": 1764496799999, "quote_volume": 192030.83555, "trades": 416, "taker_buy_base": 86413.28, "taker_buy_quote": 91310.46872 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.052, "high": 1.066, "low": 1.051, "close": 1.063, "volume": 224555.44, "close_time": 1764500399999, "quote_volume": 238335.98334, "trades": 913, "taker_buy_base": 125601.23, "taker_buy_quote": 133254.79939 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.064, "high": 1.067, "low": 1.058, "close": 1.06, "volume": 213317.24, "close_time": 1764503999999, "quote_volume": 226507.67896, "trades": 537, "taker_buy_base": 79741.3, "taker_buy_quote": 84630.0256 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.061, "high": 1.071, "low": 1.059, "close": 1.069, "volume": 238724.22, "close_time": 1764507599999, "quote_volume": 254159.05776, "trades": 552, "taker_buy_base": 129579.91, "taker_buy_quote": 138006.10328 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.07, "high": 1.082, "low": 1.068, "close": 1.074, "volume": 358423.78, "close_time": 1764511199999, "quote_volume": 385481.85484, "trades": 1537, "taker_buy_base": 188148.49, "taker_buy_quote": 202461.72257 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.074, "high": 1.075, "low": 1.063, "close": 1.07, "volume": 320253.24, "close_time": 1764514799999, "quote_volume": 342283.91742, "trades": 1083, "taker_buy_base": 148061.25, "taker_buy_quote": 158248.49222 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.07, "high": 1.07, "low": 1.058, "close": 1.06, "volume": 294951.85, "close_time": 1764518399999, "quote_volume": 313358.95731, "trades": 1016, "taker_buy_base": 108069.6, "taker_buy_quote": 114787.41632 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.06, "high": 1.07, "low": 1.06, "close": 1.069, "volume": 90094.85, "close_time": 1764521999999, "quote_volume": 96041.27003, "trades": 439, "taker_buy_base": 39272.78, "taker_buy_quote": 41848.22181 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.069, "high": 1.074, "low": 1.063, "close": 1.073, "volume": 178477.3, "close_time": 1764525599999, "quote_volume": 190697.42866, "trades": 647, "taker_buy_base": 95153.65, "taker_buy_quote": 101756.14622 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.074, "high": 1.081, "low": 1.07, "close": 1.078, "volume": 379085.98, "close_time": 1764529199999, "quote_volume": 407805.76602, "trades": 1029, "taker_buy_base": 137755.3, "taker_buy_quote": 148301.34613 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.078, "high": 1.087, "low": 1.076, "close": 1.082, "volume": 467533.96, "close_time": 1764532799999, "quote_volume": 505657.28558, "trades": 1151, "taker_buy_base": 226678.46, "taker_buy_quote": 245203.91007 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.082, "high": 1.085, "low": 1.078, "close": 1.084, "volume": 145536.91, "close_time": 1764536399999, "quote_volume": 157439.65246, "trades": 389, "taker_buy_base": 87953.76, "taker_buy_quote": 95171.30662 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.084, "high": 1.086, "low": 1.077, "close": 1.078, "volume": 407804.17, "close_time": 1764539999999, "quote_volume": 440522.3616, "trades": 978, "taker_buy_base": 224946.43, "taker_buy_quote": 243104.26669 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.079, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 255984.72, "close_time": 1764543599999, "quote_volume": 275905.12126, "trades": 737, "taker_buy_base": 96474.83, "taker_buy_quote": 103969.64281 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.076, "high": 1.076, "low": 1.051, "close": 1.053, "volume": 506982.92, "close_time": 1764547199999, "quote_volume": 538191.30099, "trades": 1537, "taker_buy_base": 149015.39, "taker_buy_quote": 158424.95762 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.053, "high": 1.059, "low": 0.99, "close": 0.998, "volume": 3524644.76, "close_time": 1764550799999, "quote_volume": 3596983.17519, "trades": 10678, "taker_buy_base": 1527247.43, "taker_buy_quote": 1560338.38467 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.997, "high": 1.018, "low": 0.991, "close": 0.994, "volume": 824252.82, "close_time": 1764554399999, "quote_volume": 827830.86834, "trades": 4515, "taker_buy_base": 502811.76, "taker_buy_quote": 505108.6409 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.994, "high": 1.003, "low": 0.977, "close": 1.001, "volume": 792051.31, "close_time": 1764557999999, "quote_volume": 784594.00649, "trades": 3307, "taker_buy_base": 379880.64, "taker_buy_quote": 376568.37785 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.001, "high": 1.003, "low": 0.989, "close": 0.999, "volume": 490437.51, "close_time": 1764561599999, "quote_volume": 488522.17224, "trades": 1697, "taker_buy_base": 233746.54, "taker_buy_quote": 232985.11675 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.998, "high": 1.003, "low": 0.991, "close": 1.0, "volume": 415727.98, "close_time": 1764565199999, "quote_volume": 414934.44467, "trades": 1278, "taker_buy_base": 190428.11, "taker_buy_quote": 190108.69639 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.999, "high": 1.009, "low": 0.998, "close": 0.998, "volume": 370892.1, "close_time": 1764568799999, "quote_volume": 371976.43149, "trades": 1182, "taker_buy_base": 227551.72, "taker_buy_quote": 228305.3054 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.997, "high": 1.003, "low": 0.995, "close": 1.001, "volume": 294119.86, "close_time": 1764572399999, "quote_volume": 294015.70088, "trades": 1015, "taker_buy_base": 198295.52, "taker_buy_quote": 198282.73986 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.001, "high": 1.004, "low": 0.991, "close": 0.998, "volume": 495800.14, "close_time": 1764575999999, "quote_volume": 495134.3436, "trades": 1188, "taker_buy_base": 254811.4, "taker_buy_quote": 254400.49179 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.998, "high": 1.008, "low": 0.993, "close": 1.004, "volume": 285557.09, "close_time": 1764579599999, "quote_volume": 285877.92728, "trades": 1077, "taker_buy_base": 175381.18, "taker_buy_quote": 175604.84155 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.004, "high": 1.005, "low": 0.992, "close": 0.999, "volume": 317399.63, "close_time": 1764583199999, "quote_volume": 316737.6652, "trades": 1267, "taker_buy_base": 141380.96, "taker_buy_quote": 141140.8453 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.999, "high": 1.003, "low": 0.998, "close": 1.002, "volume": 183151.52, "close_time": 1764586799999, "quote_volume": 183369.84949, "trades": 630, "taker_buy_base": 107752.69, "taker_buy_quote": 107922.1596 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.001, "high": 1.002, "low": 0.978, "close": 0.985, "volume": 1902292.37, "close_time": 1764590399999, "quote_volume": 1881142.84924, "trades": 2157, "taker_buy_base": 1339729.59, "taker_buy_quote": 1324825.02597 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.985, "high": 0.985, "low": 0.919, "close": 0.939, "volume": 7383883.35, "close_time": 1764593999999, "quote_volume": 6977776.5408, "trades": 9281, "taker_buy_base": 4423500.58, "taker_buy_quote": 4179040.75913 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.939, "high": 0.946, "low": 0.919, "close": 0.927, "volume": 1471405.25, "close_time": 1764597599999, "quote_volume": 1369506.88088, "trades": 4071, "taker_buy_base": 647593.53, "taker_buy_quote": 603333.63737 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.928, "high": 0.94, "low": 0.923, "close": 0.935, "volume": 1042760.27, "close_time": 1764601199999, "quote_volume": 973164.90416, "trades": 2320, "taker_buy_base": 542063.66, "taker_buy_quote": 506173.75932 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.935, "high": 0.936, "low": 0.891, "close": 0.912, "volume": 3695503.54, "close_time": 1764604799999, "quote_volume": 3363998.60808, "trades": 6850, "taker_buy_base": 1509566.26, "taker_buy_quote": 1375945.81516 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.912, "high": 0.913, "low": 0.898, "close": 0.899, "volume": 1069769.17, "close_time": 1764608399999, "quote_volume": 967353.42465, "trades": 3108, "taker_buy_base": 446601.43, "taker_buy_quote": 403880.93974 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.9, "high": 0.931, "low": 0.883, "close": 0.924, "volume": 2360175.7, "close_time": 1764611999999, "quote_volume": 2133796.16747, "trades": 5942, "taker_buy_base": 1096858.78, "taker_buy_quote": 991800.0462 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.924, "high": 0.94, "low": 0.916, "close": 0.938, "volume": 1004851.31, "close_time": 1764615599999, "quote_volume": 934403.39135, "trades": 3874, "taker_buy_base": 542411.24, "taker_buy_quote": 504105.06095 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.938, "high": 0.939, "low": 0.927, "close": 0.934, "volume": 295428.06, "close_time": 1764619199999, "quote_volume": 275741.21156, "trades": 1049, "taker_buy_base": 171355.17, "taker_buy_quote": 160005.0903 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.934, "high": 0.948, "low": 0.934, "close": 0.938, "volume": 361430.31, "close_time": 1764622799999, "quote_volume": 340320.05909, "trades": 1112, "taker_buy_base": 234109.32, "taker_buy_quote": 220486.57982 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.939, "high": 0.954, "low": 0.938, "close": 0.953, "volume": 567435.45, "close_time": 1764626399999, "quote_volume": 537990.60108, "trades": 1709, "taker_buy_base": 363795.66, "taker_buy_quote": 344876.05614 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.953, "high": 0.961, "low": 0.934, "close": 0.947, "volume": 2617393.71, "close_time": 1764629999999, "quote_volume": 2460018.7714, "trades": 2497, "taker_buy_base": 1977917.17, "taker_buy_quote": 1854303.41239 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.947, "high": 0.962, "low": 0.947, "close": 0.954, "volume": 453279.01, "close_time": 1764633599999, "quote_volume": 433231.77103, "trades": 1460, "taker_buy_base": 201773.29, "taker_buy_quote": 192799.23924 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 0.971, "low": 0.953, "close": 0.967, "volume": 371254.5, "close_time": 1764637199999, "quote_volume": 358024.53418, "trades": 1094, "taker_buy_base": 180015.63, "taker_buy_quote": 173601.73054 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.967, "high": 0.976, "low": 0.957, "close": 0.96, "volume": 739729.46, "close_time": 1764640799999, "quote_volume": 713552.92049, "trades": 2069, "taker_buy_base": 339162.71, "taker_buy_quote": 327361.21124 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.959, "high": 0.975, "low": 0.959, "close": 0.971, "volume": 436593.59, "close_time": 1764644399999, "quote_volume": 422638.66941, "trades": 1289, "taker_buy_base": 247950.53, "taker_buy_quote": 240311.57219 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.973, "high": 0.98, "low": 0.964, "close": 0.976, "volume": 432628.29, "close_time": 1764647999999, "quote_volume": 420781.59601, "trades": 1374, "taker_buy_base": 257644.79, "taker_buy_quote": 250756.22687 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.976, "high": 0.988, "low": 0.974, "close": 0.982, "volume": 664003.89, "close_time": 1764651599999, "quote_volume": 652085.99997, "trades": 1807, "taker_buy_base": 408742.13, "taker_buy_quote": 401268.96039 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.981, "high": 0.986, "low": 0.975, "close": 0.979, "volume": 377349.53, "close_time": 1764655199999, "quote_volume": 370069.14865, "trades": 1393, "taker_buy_base": 198371.1, "taker_buy_quote": 194558.46834 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.979, "high": 0.991, "low": 0.976, "close": 0.99, "volume": 460563.0, "close_time": 1764658799999, "quote_volume": 452810.98009, "trades": 1182, "taker_buy_base": 234903.48, "taker_buy_quote": 230633.72642 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.99, "high": 0.99, "low": 0.98, "close": 0.981, "volume": 364017.66, "close_time": 1764662399999, "quote_volume": 358921.40083, "trades": 924, "taker_buy_base": 176890.14, "taker_buy_quote": 174518.13785 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.981, "high": 0.982, "low": 0.96, "close": 0.966, "volume": 788695.75, "close_time": 1764665999999, "quote_volume": 764094.76807, "trades": 1860, "taker_buy_base": 283905.88, "taker_buy_quote": 275166.84067 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.967, "high": 0.974, "low": 0.967, "close": 0.968, "volume": 335778.63, "close_time": 1764669599999, "quote_volume": 325876.54786, "trades": 735, "taker_buy_base": 124439.69, "taker_buy_quote": 120768.41735 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.967, "high": 0.989, "low": 0.967, "close": 0.985, "volume": 625552.44, "close_time": 1764673199999, "quote_volume": 614055.34567, "trades": 1407, "taker_buy_base": 335843.51, "taker_buy_quote": 329548.69638 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.985, "high": 0.987, "low": 0.977, "close": 0.98, "volume": 442893.64, "close_time": 1764676799999, "quote_volume": 434263.64884, "trades": 965, "taker_buy_base": 169894.05, "taker_buy_quote": 166589.97418 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.98, "high": 0.984, "low": 0.977, "close": 0.978, "volume": 342705.92, "close_time": 1764680399999, "quote_volume": 335908.90758, "trades": 857, "taker_buy_base": 175828.58, "taker_buy_quote": 172268.09444 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.979, "high": 0.986, "low": 0.973, "close": 0.978, "volume": 548939.13, "close_time": 1764683999999, "quote_volume": 537372.16376, "trades": 1224, "taker_buy_base": 289871.49, "taker_buy_quote": 284145.54604 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.978, "high": 1.016, "low": 0.975, "close": 1.011, "volume": 1857935.58, "close_time": 1764687599999, "quote_volume": 1856972.33833, "trades": 4400, "taker_buy_base": 1075183.01, "taker_buy_quote": 1074476.13355 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.011, "high": 1.039, "low": 1.007, "close": 1.028, "volume": 2856030.94, "close_time": 1764691199999, "quote_volume": 2911455.29645, "trades": 6839, "taker_buy_base": 1507548.37, "taker_buy_quote": 1538377.9571 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.028, "high": 1.034, "low": 1.0, "close": 1.01, "volume": 1928510.68, "close_time": 1764694799999, "quote_volume": 1958183.71193, "trades": 4893, "taker_buy_base": 865300.21, "taker_buy_quote": 878779.20999 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.009, "high": 1.018, "low": 1.006, "close": 1.006, "volume": 754542.36, "close_time": 1764698399999, "quote_volume": 763331.54359, "trades": 2239, "taker_buy_base": 382160.4, "taker_buy_quote": 386814.23831 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.006, "high": 1.021, "low": 1.006, "close": 1.018, "volume": 414389.98, "close_time": 1764701999999, "quote_volume": 420147.56374, "trades": 1580, "taker_buy_base": 236067.74, "taker_buy_quote": 239168.07043 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.018, "high": 1.022, "low": 1.008, "close": 1.014, "volume": 620240.53, "close_time": 1764705599999, "quote_volume": 629845.06045, "trades": 1863, "taker_buy_base": 313208.21, "taker_buy_quote": 318031.92839 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.014, "high": 1.015, "low": 0.99, "close": 1.003, "volume": 611887.13, "close_time": 1764709199999, "quote_volume": 613953.96897, "trades": 1405, "taker_buy_base": 248370.54, "taker_buy_quote": 249807.75042 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.003, "high": 1.016, "low": 1.002, "close": 1.015, "volume": 168202.06, "close_time": 1764712799999, "quote_volume": 169972.8715, "trades": 863, "taker_buy_base": 96216.11, "taker_buy_quote": 97222.72822 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.014, "high": 1.023, "low": 1.014, "close": 1.022, "volume": 274783.9, "close_time": 1764716399999, "quote_volume": 279820.6535, "trades": 895, "taker_buy_base": 174684.94, "taker_buy_quote": 177938.84105 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.021, "high": 1.025, "low": 1.011, "close": 1.012, "volume": 312051.58, "close_time": 1764719999999, "quote_volume": 317853.39393, "trades": 1283, "taker_buy_base": 118940.44, "taker_buy_quote": 121265.21015 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.012, "high": 1.025, "low": 1.007, "close": 1.025, "volume": 355021.01, "close_time": 1764723599999, "quote_volume": 360526.70907, "trades": 1132, "taker_buy_base": 206942.19, "taker_buy_quote": 210518.03703 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.026, "high": 1.027, "low": 1.02, "close": 1.021, "volume": 210322.33, "close_time": 1764727199999, "quote_volume": 215221.71077, "trades": 1024, "taker_buy_base": 98971.41, "taker_buy_quote": 101329.62549 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.021, "high": 1.045, "low": 1.02, "close": 1.041, "volume": 465961.96, "close_time": 1764730799999, "quote_volume": 482793.31457, "trades": 1610, "taker_buy_base": 323130.25, "taker_buy_quote": 334812.89858 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.041, "high": 1.053, "low": 1.037, "close": 1.049, "volume": 304369.2, "close_time": 1764734399999, "quote_volume": 318826.88168, "trades": 1121, "taker_buy_base": 188771.97, "taker_buy_quote": 197770.28379 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.049, "high": 1.074, "low": 1.048, "close": 1.07, "volume": 463531.5, "close_time": 1764737999999, "quote_volume": 492484.75473, "trades": 2057, "taker_buy_base": 227994.59, "taker_buy_quote": 242028.87335 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.069, "high": 1.073, "low": 1.058, "close": 1.063, "volume": 225958.74, "close_time": 1764741599999, "quote_volume": 240459.31142, "trades": 970, "taker_buy_base": 126747.92, "taker_buy_quote": 134888.40468 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.064, "high": 1.085, "low": 1.056, "close": 1.07, "volume": 1082692.05, "close_time": 1764745199999, "quote_volume": 1162378.50969, "trades": 4047, "taker_buy_base": 564720.57, "taker_buy_quote": 607092.42137 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.07, "high": 1.076, "low": 1.064, "close": 1.074, "volume": 436583.75, "close_time": 1764748799999, "quote_volume": 466835.04106, "trades": 1896, "taker_buy_base": 199336.24, "taker_buy_quote": 213251.00313 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.075, "high": 1.078, "low": 1.056, "close": 1.06, "volume": 313873.18, "close_time": 1764752399999, "quote_volume": 335724.14927, "trades": 1305, "taker_buy_base": 189713.81, "taker_buy_quote": 202907.46879 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.06, "high": 1.066, "low": 1.049, "close": 1.062, "volume": 548458.57, "close_time": 1764755999999, "quote_volume": 580494.70455, "trades": 2099, "taker_buy_base": 263980.12, "taker_buy_quote": 279822.71095 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.062, "high": 1.071, "low": 1.059, "close": 1.064, "volume": 346501.32, "close_time": 1764759599999, "quote_volume": 369082.78449, "trades": 1361, "taker_buy_base": 162371.2, "taker_buy_quote": 173029.94032 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.065, "high": 1.071, "low": 1.058, "close": 1.07, "volume": 232857.61, "close_time": 1764763199999, "quote_volume": 247415.92192, "trades": 915, "taker_buy_base": 110933.76, "taker_buy_quote": 117934.2267 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.07, "high": 1.076, "low": 1.066, "close": 1.075, "volume": 277656.79, "close_time": 1764766799999, "quote_volume": 297587.70128, "trades": 1447, "taker_buy_base": 120293.81, "taker_buy_quote": 128973.74199 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.075, "high": 1.084, "low": 1.071, "close": 1.074, "volume": 318525.37, "close_time": 1764770399999, "quote_volume": 343517.86261, "trades": 1386, "taker_buy_base": 191859.61, "taker_buy_quote": 207072.74093 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.074, "high": 1.076, "low": 1.04, "close": 1.055, "volume": 1325480.44, "close_time": 1764773999999, "quote_volume": 1399950.54184, "trades": 5151, "taker_buy_base": 531091.3, "taker_buy_quote": 561123.99131 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.055, "high": 1.066, "low": 1.047, "close": 1.048, "volume": 764932.8, "close_time": 1764777599999, "quote_volume": 806300.96905, "trades": 3138, "taker_buy_base": 345664.66, "taker_buy_quote": 364477.94131 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.048, "high": 1.055, "low": 1.036, "close": 1.051, "volume": 718816.86, "close_time": 1764781199999, "quote_volume": 750956.52457, "trades": 2579, "taker_buy_base": 324155.49, "taker_buy_quote": 338837.05401 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.052, "high": 1.066, "low": 1.049, "close": 1.065, "volume": 392687.58, "close_time": 1764784799999, "quote_volume": 414851.24985, "trades": 1831, "taker_buy_base": 222142.23, "taker_buy_quote": 234813.43631 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.064, "high": 1.07, "low": 1.052, "close": 1.054, "volume": 424114.75, "close_time": 1764788399999, "quote_volume": 449742.37763, "trades": 1903, "taker_buy_base": 258089.72, "taker_buy_quote": 273886.75824 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.054, "high": 1.057, "low": 1.051, "close": 1.055, "volume": 269467.81, "close_time": 1764791999999, "quote_volume": 283955.26456, "trades": 978, "taker_buy_base": 99454.15, "taker_buy_quote": 104842.3271 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.054, "high": 1.066, "low": 1.05, "close": 1.057, "volume": 518731.62, "close_time": 1764795599999, "quote_volume": 548196.25721, "trades": 1801, "taker_buy_base": 256929.93, "taker_buy_quote": 271661.96 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.058, "high": 1.07, "low": 1.057, "close": 1.069, "volume": 466358.14, "close_time": 1764799199999, "quote_volume": 495898.94959, "trades": 2104, "taker_buy_base": 209965.15, "taker_buy_quote": 223241.02569 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.069, "high": 1.074, "low": 1.061, "close": 1.072, "volume": 497652.97, "close_time": 1764802799999, "quote_volume": 530700.84151, "trades": 2177, "taker_buy_base": 193690.54, "taker_buy_quote": 206668.24947 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.072, "high": 1.078, "low": 1.064, "close": 1.065, "volume": 234366.2, "close_time": 1764806399999, "quote_volume": 251253.6832, "trades": 1255, "taker_buy_base": 120574.66, "taker_buy_quote": 129269.86241 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.065, "high": 1.073, "low": 1.053, "close": 1.062, "volume": 455351.48, "close_time": 1764809999999, "quote_volume": 483415.38168, "trades": 1811, "taker_buy_base": 205720.39, "taker_buy_quote": 218557.67337 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.061, "high": 1.079, "low": 1.06, "close": 1.069, "volume": 393952.93, "close_time": 1764813599999, "quote_volume": 422262.079, "trades": 2177, "taker_buy_base": 241210.85, "taker_buy_quote": 258603.08306 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.069, "high": 1.08, "low": 1.068, "close": 1.079, "volume": 218332.84, "close_time": 1764817199999, "quote_volume": 234667.36944, "trades": 1404, "taker_buy_base": 113048.88, "taker_buy_quote": 121519.08916 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.078, "high": 1.083, "low": 1.069, "close": 1.074, "volume": 256335.25, "close_time": 1764820799999, "quote_volume": 275911.32605, "trades": 1508, "taker_buy_base": 106302.3, "taker_buy_quote": 114496.78765 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.073, "high": 1.078, "low": 1.06, "close": 1.063, "volume": 297996.78, "close_time": 1764824399999, "quote_volume": 318031.8286, "trades": 1584, "taker_buy_base": 118823.24, "taker_buy_quote": 126798.2066 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.063, "high": 1.066, "low": 1.056, "close": 1.061, "volume": 302719.57, "close_time": 1764827999999, "quote_volume": 320669.02894, "trades": 1561, "taker_buy_base": 150243.22, "taker_buy_quote": 159135.83115 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.061, "high": 1.065, "low": 1.048, "close": 1.055, "volume": 644831.97, "close_time": 1764831599999, "quote_volume": 682002.41207, "trades": 1691, "taker_buy_base": 226677.04, "taker_buy_quote": 239534.63305 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.054, "high": 1.055, "low": 1.043, "close": 1.054, "volume": 453726.77, "close_time": 1764835199999, "quote_volume": 475847.4679, "trades": 1797, "taker_buy_base": 244535.12, "taker_buy_quote": 256475.65961 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.055, "high": 1.058, "low": 1.04, "close": 1.047, "volume": 279679.41, "close_time": 1764838799999, "quote_volume": 292686.9264, "trades": 1723, "taker_buy_base": 149637.45, "taker_buy_quote": 156727.93364 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.048, "high": 1.053, "low": 1.046, "close": 1.049, "volume": 265272.84, "close_time": 1764842399999, "quote_volume": 278486.41198, "trades": 1154, "taker_buy_base": 99834.88, "taker_buy_quote": 104779.85379 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.048, "high": 1.05, "low": 1.044, "close": 1.049, "volume": 221217.09, "close_time": 1764845999999, "quote_volume": 231549.6676, "trades": 929, "taker_buy_base": 129150.17, "taker_buy_quote": 135195.8615 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.048, "high": 1.048, "low": 1.04, "close": 1.045, "volume": 276351.25, "close_time": 1764849599999, "quote_volume": 288618.60566, "trades": 1140, "taker_buy_base": 129375.57, "taker_buy_quote": 135163.75005 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.045, "high": 1.056, "low": 1.042, "close": 1.049, "volume": 209398.36, "close_time": 1764853199999, "quote_volume": 219617.08789, "trades": 1129, "taker_buy_base": 118352.33, "taker_buy_quote": 124106.22471 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.049, "high": 1.052, "low": 1.036, "close": 1.042, "volume": 400447.3, "close_time": 1764856799999, "quote_volume": 418011.18541, "trades": 2079, "taker_buy_base": 213505.79, "taker_buy_quote": 223121.76843 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.043, "high": 1.048, "low": 1.028, "close": 1.034, "volume": 636581.97, "close_time": 1764860399999, "quote_volume": 660892.0268, "trades": 2973, "taker_buy_base": 279411.96, "taker_buy_quote": 290327.69168 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.034, "high": 1.058, "low": 1.034, "close": 1.055, "volume": 688086.99, "close_time": 1764863999999, "quote_volume": 722867.86513, "trades": 2466, "taker_buy_base": 225263.57, "taker_buy_quote": 236578.80489 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.054, "high": 1.058, "low": 1.045, "close": 1.047, "volume": 326375.47, "close_time": 1764867599999, "quote_volume": 343230.47414, "trades": 1925, "taker_buy_base": 169128.53, "taker_buy_quote": 177884.66808 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.048, "high": 1.052, "low": 1.037, "close": 1.051, "volume": 322656.86, "close_time": 1764871199999, "quote_volume": 336811.22141, "trades": 1907, "taker_buy_base": 177604.04, "taker_buy_quote": 185505.53364 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.052, "high": 1.061, "low": 1.047, "close": 1.051, "volume": 326891.62, "close_time": 1764874799999, "quote_volume": 344304.45317, "trades": 2061, "taker_buy_base": 200274.4, "taker_buy_quote": 210934.39369 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.051, "high": 1.052, "low": 1.029, "close": 1.042, "volume": 609460.93, "close_time": 1764878399999, "quote_volume": 632476.766, "trades": 3493, "taker_buy_base": 259384.18, "taker_buy_quote": 269438.90279 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.042, "high": 1.05, "low": 1.038, "close": 1.048, "volume": 388296.3, "close_time": 1764881999999, "quote_volume": 405591.39372, "trades": 1716, "taker_buy_base": 251389.3, "taker_buy_quote": 262594.02801 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.047, "high": 1.053, "low": 1.039, "close": 1.039, "volume": 226243.8, "close_time": 1764885599999, "quote_volume": 236948.8228, "trades": 1086, "taker_buy_base": 117272.25, "taker_buy_quote": 122802.11378 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.04, "high": 1.05, "low": 1.038, "close": 1.039, "volume": 365541.14, "close_time": 1764889199999, "quote_volume": 381393.97316, "trades": 1374, "taker_buy_base": 236582.27, "taker_buy_quote": 246897.64018 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.039, "high": 1.039, "low": 1.022, "close": 1.025, "volume": 363312.22, "close_time": 1764892799999, "quote_volume": 373877.71222, "trades": 1530, "taker_buy_base": 131121.74, "taker_buy_quote": 135020.88673 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.055, "low": 1.024, "close": 1.048, "volume": 930795.01, "close_time": 1764896399999, "quote_volume": 968644.86749, "trades": 4218, "taker_buy_base": 541198.64, "taker_buy_quote": 562942.46101 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.047, "high": 1.062, "low": 1.047, "close": 1.052, "volume": 405673.84, "close_time": 1764899999999, "quote_volume": 427923.43429, "trades": 1918, "taker_buy_base": 239685.64, "taker_buy_quote": 252936.70007 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.051, "high": 1.06, "low": 1.049, "close": 1.059, "volume": 377506.23, "close_time": 1764903599999, "quote_volume": 398206.99269, "trades": 1526, "taker_buy_base": 188811.52, "taker_buy_quote": 199163.78558 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.059, "high": 1.06, "low": 1.042, "close": 1.044, "volume": 223721.22, "close_time": 1764907199999, "quote_volume": 234887.98628, "trades": 1215, "taker_buy_base": 146555.42, "taker_buy_quote": 153820.80531 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.044, "high": 1.047, "low": 1.032, "close": 1.034, "volume": 253186.42, "close_time": 1764910799999, "quote_volume": 262541.56521, "trades": 1330, "taker_buy_base": 129922.3, "taker_buy_quote": 134823.3442 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.034, "high": 1.042, "low": 1.032, "close": 1.042, "volume": 448454.17, "close_time": 1764914399999, "quote_volume": 466108.19655, "trades": 1093, "taker_buy_base": 355938.18, "taker_buy_quote": 370085.32747 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.043, "high": 1.051, "low": 1.042, "close": 1.044, "volume": 200931.69, "close_time": 1764917999999, "quote_volume": 210060.66083, "trades": 1375, "taker_buy_base": 85533.05, "taker_buy_quote": 89418.47834 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.044, "high": 1.049, "low": 1.041, "close": 1.043, "volume": 236242.41, "close_time": 1764921599999, "quote_volume": 246821.40394, "trades": 1090, "taker_buy_base": 91301.97, "taker_buy_quote": 95395.52995 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.042, "high": 1.042, "low": 1.032, "close": 1.034, "volume": 211669.71, "close_time": 1764925199999, "quote_volume": 219436.15136, "trades": 1175, "taker_buy_base": 89085.87, "taker_buy_quote": 92342.54879 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.034, "high": 1.034, "low": 1.023, "close": 1.025, "volume": 415809.8, "close_time": 1764928799999, "quote_volume": 426983.4239, "trades": 1702, "taker_buy_base": 151273.57, "taker_buy_quote": 155389.0061 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.024, "high": 1.032, "low": 1.023, "close": 1.027, "volume": 222239.87, "close_time": 1764932399999, "quote_volume": 228408.28013, "trades": 1082, "taker_buy_base": 133921.22, "taker_buy_quote": 137636.87338 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.027, "high": 1.03, "low": 1.011, "close": 1.017, "volume": 521573.8, "close_time": 1764935999999, "quote_volume": 530732.16896, "trades": 1822, "taker_buy_base": 216574.8, "taker_buy_quote": 220834.72568 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.016, "high": 1.023, "low": 1.016, "close": 1.022, "volume": 192074.5, "close_time": 1764939599999, "quote_volume": 195524.97836, "trades": 810, "taker_buy_base": 102045.16, "taker_buy_quote": 103857.03364 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.021, "high": 1.028, "low": 1.004, "close": 1.006, "volume": 555713.24, "close_time": 1764943199999, "quote_volume": 563254.64765, "trades": 2625, "taker_buy_base": 210278.98, "taker_buy_quote": 213414.85303 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.006, "high": 1.015, "low": 1.003, "close": 1.008, "volume": 407879.26, "close_time": 1764946799999, "quote_volume": 411141.36486, "trades": 2118, "taker_buy_base": 189014.12, "taker_buy_quote": 190567.16897 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.008, "high": 1.03, "low": 1.008, "close": 1.013, "volume": 890626.74, "close_time": 1764950399999, "quote_volume": 908405.78892, "trades": 3467, "taker_buy_base": 507257.04, "taker_buy_quote": 517996.68579 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.013, "high": 1.013, "low": 0.993, "close": 1.009, "volume": 866762.55, "close_time": 1764953999999, "quote_volume": 869032.42879, "trades": 4629, "taker_buy_base": 380258.7, "taker_buy_quote": 381399.80571 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.008, "high": 1.019, "low": 1.007, "close": 1.011, "volume": 442884.59, "close_time": 1764957599999, "quote_volume": 448860.24268, "trades": 2725, "taker_buy_base": 230188.26, "taker_buy_quote": 233321.89777 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.01, "high": 1.02, "low": 0.998, "close": 1.001, "volume": 309176.68, "close_time": 1764961199999, "quote_volume": 311958.70629, "trades": 1965, "taker_buy_base": 152699.48, "taker_buy_quote": 154173.05773 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.001, "high": 1.008, "low": 0.997, "close": 1.006, "volume": 200398.29, "close_time": 1764964799999, "quote_volume": 201016.55285, "trades": 1780, "taker_buy_base": 95864.94, "taker_buy_quote": 96160.55257 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.005, "high": 1.007, "low": 0.998, "close": 1.003, "volume": 238047.59, "close_time": 1764968399999, "quote_volume": 238346.05416, "trades": 1062, "taker_buy_base": 76969.32, "taker_buy_quote": 77101.06099 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.003, "high": 1.008, "low": 0.998, "close": 1.004, "volume": 163887.96, "close_time": 1764971999999, "quote_volume": 164403.54291, "trades": 896, "taker_buy_base": 57604.44, "taker_buy_quote": 57857.9046 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.004, "high": 1.014, "low": 1.001, "close": 1.011, "volume": 123984.26, "close_time": 1764975599999, "quote_volume": 124922.87701, "trades": 793, "taker_buy_base": 59354.76, "taker_buy_quote": 59811.48875 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.011, "high": 1.018, "low": 1.007, "close": 1.014, "volume": 70898.06, "close_time": 1764979199999, "quote_volume": 71801.83291, "trades": 617, "taker_buy_base": 30190.93, "taker_buy_quote": 30534.89458 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.014, "high": 1.017, "low": 1.008, "close": 1.013, "volume": 81833.38, "close_time": 1764982799999, "quote_volume": 82924.98668, "trades": 472, "taker_buy_base": 51277.42, "taker_buy_quote": 51981.81304 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.012, "high": 1.013, "low": 1.002, "close": 1.005, "volume": 76879.73, "close_time": 1764986399999, "quote_volume": 77428.59815, "trades": 808, "taker_buy_base": 36095.1, "taker_buy_quote": 36346.48969 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.005, "high": 1.006, "low": 0.998, "close": 1.003, "volume": 179149.07, "close_time": 1764989999999, "quote_volume": 179398.7723, "trades": 987, "taker_buy_base": 91931.05, "taker_buy_quote": 92117.68103 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.004, "high": 1.011, "low": 1.003, "close": 1.004, "volume": 123871.18, "close_time": 1764993599999, "quote_volume": 124667.23853, "trades": 821, "taker_buy_base": 70288.42, "taker_buy_quote": 70711.7936 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.005, "high": 1.006, "low": 1.001, "close": 1.002, "volume": 101028.46, "close_time": 1764997199999, "quote_volume": 101295.03275, "trades": 593, "taker_buy_base": 58688.39, "taker_buy_quote": 58851.41141 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.003, "high": 1.005, "low": 1.0, "close": 1.003, "volume": 64340.88, "close_time": 1765000799999, "quote_volume": 64512.89269, "trades": 436, "taker_buy_base": 46081.92, "taker_buy_quote": 46203.49715 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.002, "high": 1.008, "low": 1.001, "close": 1.007, "volume": 94836.39, "close_time": 1765004399999, "quote_volume": 95222.88799, "trades": 540, "taker_buy_base": 64759.76, "taker_buy_quote": 65042.93875 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.006, "high": 1.008, "low": 1.001, "close": 1.002, "volume": 79522.59, "close_time": 1765007999999, "quote_volume": 79861.87882, "trades": 516, "taker_buy_base": 45505.62, "taker_buy_quote": 45701.97091 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.002, "high": 1.003, "low": 0.982, "close": 0.984, "volume": 294120.36, "close_time": 1765011599999, "quote_volume": 291587.37291, "trades": 1462, "taker_buy_base": 93539.83, "taker_buy_quote": 92729.43483 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.985, "high": 0.997, "low": 0.984, "close": 0.993, "volume": 105829.3, "close_time": 1765015199999, "quote_volume": 104864.45755, "trades": 1087, "taker_buy_base": 57454.95, "taker_buy_quote": 56949.78806 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.994, "high": 0.994, "low": 0.975, "close": 0.977, "volume": 405449.2, "close_time": 1765018799999, "quote_volume": 397692.135, "trades": 1703, "taker_buy_base": 185484.99, "taker_buy_quote": 181803.43578 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.977, "high": 0.982, "low": 0.977, "close": 0.982, "volume": 136470.58, "close_time": 1765022399999, "quote_volume": 133788.97744, "trades": 676, "taker_buy_base": 96384.79, "taker_buy_quote": 94504.62306 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.981, "high": 0.985, "low": 0.978, "close": 0.978, "volume": 112995.54, "close_time": 1765025999999, "quote_volume": 110988.38383, "trades": 537, "taker_buy_base": 74822.93, "taker_buy_quote": 73488.47699 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.978, "high": 0.986, "low": 0.978, "close": 0.983, "volume": 118829.01, "close_time": 1765029599999, "quote_volume": 116867.36269, "trades": 687, "taker_buy_base": 70144.46, "taker_buy_quote": 68988.8859 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.983, "high": 0.999, "low": 0.983, "close": 0.991, "volume": 313014.24, "close_time": 1765033199999, "quote_volume": 310948.17876, "trades": 1536, "taker_buy_base": 182513.17, "taker_buy_quote": 181312.85316 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.99, "high": 0.991, "low": 0.977, "close": 0.981, "volume": 223077.57, "close_time": 1765036799999, "quote_volume": 219026.82078, "trades": 1497, "taker_buy_base": 99727.52, "taker_buy_quote": 97934.24725 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.981, "high": 0.987, "low": 0.979, "close": 0.979, "volume": 219083.84, "close_time": 1765040399999, "quote_volume": 215627.88663, "trades": 1348, "taker_buy_base": 75463.38, "taker_buy_quote": 74225.16191 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.98, "high": 0.986, "low": 0.978, "close": 0.986, "volume": 176685.82, "close_time": 1765043999999, "quote_volume": 173606.37662, "trades": 1517, "taker_buy_base": 50464.27, "taker_buy_quote": 49588.01043 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.986, "high": 0.988, "low": 0.98, "close": 0.982, "volume": 122789.29, "close_time": 1765047599999, "quote_volume": 121037.71839, "trades": 650, "taker_buy_base": 43134.25, "taker_buy_quote": 42516.38659 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.982, "high": 0.985, "low": 0.976, "close": 0.978, "volume": 132387.97, "close_time": 1765051199999, "quote_volume": 129883.48173, "trades": 876, "taker_buy_base": 53440.67, "taker_buy_quote": 52415.30048 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.979, "high": 0.984, "low": 0.977, "close": 0.981, "volume": 208200.3, "close_time": 1765054799999, "quote_volume": 204251.77167, "trades": 712, "taker_buy_base": 72593.56, "taker_buy_quote": 71196.63757 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.981, "high": 0.986, "low": 0.97, "close": 0.975, "volume": 379734.58, "close_time": 1765058399999, "quote_volume": 370619.02743, "trades": 1526, "taker_buy_base": 133166.28, "taker_buy_quote": 130092.78352 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.975, "high": 0.98, "low": 0.971, "close": 0.974, "volume": 101118.12, "close_time": 1765061999999, "quote_volume": 98492.33154, "trades": 725, "taker_buy_base": 52377.9, "taker_buy_quote": 51027.73757 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.974, "high": 0.975, "low": 0.964, "close": 0.974, "volume": 244517.06, "close_time": 1765065599999, "quote_volume": 237073.40634, "trades": 981, "taker_buy_base": 149538.35, "taker_buy_quote": 144946.87751 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.982, "volume": 163744.41, "close_time": 1765069199999, "quote_volume": 160012.39939, "trades": 708, "taker_buy_base": 102258.74, "taker_buy_quote": 99944.71383 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.982, "high": 0.985, "low": 0.977, "close": 0.977, "volume": 175138.68, "close_time": 1765072799999, "quote_volume": 171889.76162, "trades": 586, "taker_buy_base": 117764.09, "taker_buy_quote": 115583.53685 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.977, "high": 0.985, "low": 0.977, "close": 0.983, "volume": 107986.85, "close_time": 1765076399999, "quote_volume": 106012.21525, "trades": 434, "taker_buy_base": 47819.2, "taker_buy_quote": 46938.22251 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.983, "high": 0.985, "low": 0.981, "close": 0.983, "volume": 174395.98, "close_time": 1765079999999, "quote_volume": 171408.49105, "trades": 514, "taker_buy_base": 64462.27, "taker_buy_quote": 63383.07791 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.983, "high": 0.986, "low": 0.982, "close": 0.985, "volume": 114042.34, "close_time": 1765083599999, "quote_volume": 112268.94607, "trades": 562, "taker_buy_base": 61695.31, "taker_buy_quote": 60743.23864 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.985, "high": 0.986, "low": 0.978, "close": 0.98, "volume": 64375.75, "close_time": 1765087199999, "quote_volume": 63143.04848, "trades": 429, "taker_buy_base": 37305.59, "taker_buy_quote": 36579.85147 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.979, "high": 0.984, "low": 0.979, "close": 0.982, "volume": 85591.76, "close_time": 1765090799999, "quote_volume": 83981.29315, "trades": 416, "taker_buy_base": 41773.21, "taker_buy_quote": 40987.04962 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.983, "high": 0.984, "low": 0.969, "close": 0.973, "volume": 135605.4, "close_time": 1765094399999, "quote_volume": 132145.0191, "trades": 771, "taker_buy_base": 50308.94, "taker_buy_quote": 49015.67992 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.973, "high": 0.974, "low": 0.966, "close": 0.968, "volume": 179602.64, "close_time": 1765097999999, "quote_volume": 174307.16454, "trades": 913, "taker_buy_base": 69050.04, "taker_buy_quote": 67026.62748 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.968, "high": 0.97, "low": 0.933, "close": 0.936, "volume": 1052693.62, "close_time": 1765101599999, "quote_volume": 998305.89337, "trades": 2953, "taker_buy_base": 342631.64, "taker_buy_quote": 325504.30652 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.935, "high": 0.942, "low": 0.933, "close": 0.939, "volume": 256107.91, "close_time": 1765105199999, "quote_volume": 240352.46269, "trades": 1248, "taker_buy_base": 138432.43, "taker_buy_quote": 129984.77871 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.939, "high": 0.949, "low": 0.938, "close": 0.942, "volume": 237758.93, "close_time": 1765108799999, "quote_volume": 224885.1316, "trades": 982, "taker_buy_base": 98716.61, "taker_buy_quote": 93335.89421 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.942, "high": 0.954, "low": 0.941, "close": 0.952, "volume": 132404.91, "close_time": 1765112399999, "quote_volume": 125500.44275, "trades": 638, "taker_buy_base": 80402.68, "taker_buy_quote": 76165.08324 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.953, "high": 0.955, "low": 0.937, "close": 0.941, "volume": 242959.98, "close_time": 1765115999999, "quote_volume": 228982.77897, "trades": 1137, "taker_buy_base": 89599.42, "taker_buy_quote": 84358.37499 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.94, "high": 0.941, "low": 0.908, "close": 0.92, "volume": 1535720.31, "close_time": 1765119599999, "quote_volume": 1414770.55437, "trades": 4525, "taker_buy_base": 630728.46, "taker_buy_quote": 580777.91863 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.92, "high": 0.928, "low": 0.908, "close": 0.924, "volume": 1410456.34, "close_time": 1765123199999, "quote_volume": 1292590.28094, "trades": 3875, "taker_buy_base": 537966.43, "taker_buy_quote": 493340.42988 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.923, "high": 0.931, "low": 0.919, "close": 0.931, "volume": 599928.64, "close_time": 1765126799999, "quote_volume": 554421.12265, "trades": 2302, "taker_buy_base": 287186.09, "taker_buy_quote": 265443.47542 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.931, "high": 0.951, "low": 0.928, "close": 0.949, "volume": 1058302.18, "close_time": 1765130399999, "quote_volume": 997188.08505, "trades": 3218, "taker_buy_base": 649455.2, "taker_buy_quote": 612262.1768 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.949, "high": 0.959, "low": 0.946, "close": 0.949, "volume": 695404.26, "close_time": 1765133999999, "quote_volume": 662743.8344, "trades": 2032, "taker_buy_base": 341194.2, "taker_buy_quote": 325635.67459 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.95, "high": 0.956, "low": 0.945, "close": 0.956, "volume": 412341.46, "close_time": 1765137599999, "quote_volume": 391935.56341, "trades": 1212, "taker_buy_base": 227011.42, "taker_buy_quote": 215763.81917 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.956, "high": 0.957, "low": 0.952, "close": 0.955, "volume": 294344.94, "close_time": 1765141199999, "quote_volume": 281193.51291, "trades": 459, "taker_buy_base": 214730.06, "taker_buy_quote": 205198.09693 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.955, "high": 0.955, "low": 0.927, "close": 0.932, "volume": 757020.13, "close_time": 1765144799999, "quote_volume": 713966.43253, "trades": 1635, "taker_buy_base": 241319.52, "taker_buy_quote": 227590.47405 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.932, "high": 0.932, "low": 0.896, "close": 0.915, "volume": 1112228.03, "close_time": 1765148399999, "quote_volume": 1013477.71956, "trades": 3046, "taker_buy_base": 448643.54, "taker_buy_quote": 409126.49795 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.915, "high": 0.917, "low": 0.909, "close": 0.913, "volume": 281487.47, "close_time": 1765151999999, "quote_volume": 256930.35919, "trades": 1343, "taker_buy_base": 155126.83, "taker_buy_quote": 141631.40814 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.914, "high": 0.924, "low": 0.91, "close": 0.915, "volume": 387299.34, "close_time": 1765155599999, "quote_volume": 355267.73197, "trades": 1350, "taker_buy_base": 208776.54, "taker_buy_quote": 191476.93657 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.915, "high": 0.951, "low": 0.914, "close": 0.938, "volume": 597540.88, "close_time": 1765159199999, "quote_volume": 559502.66134, "trades": 2073, "taker_buy_base": 270191.44, "taker_buy_quote": 253305.18285 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.938, "high": 0.944, "low": 0.933, "close": 0.941, "volume": 305077.56, "close_time": 1765162799999, "quote_volume": 286238.85405, "trades": 1215, "taker_buy_base": 164592.08, "taker_buy_quote": 154448.86888 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.942, "high": 0.968, "low": 0.941, "close": 0.959, "volume": 745681.63, "close_time": 1765166399999, "quote_volume": 710047.95693, "trades": 2076, "taker_buy_base": 538733.78, "taker_buy_quote": 512563.00657 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.959, "high": 0.973, "low": 0.957, "close": 0.963, "volume": 508246.21, "close_time": 1765169999999, "quote_volume": 491000.8128, "trades": 1967, "taker_buy_base": 282593.13, "taker_buy_quote": 272889.52356 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.963, "high": 0.966, "low": 0.954, "close": 0.959, "volume": 446378.83, "close_time": 1765173599999, "quote_volume": 428614.44702, "trades": 1409, "taker_buy_base": 209479.53, "taker_buy_quote": 201145.43984 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.959, "high": 0.966, "low": 0.959, "close": 0.96, "volume": 179388.76, "close_time": 1765177199999, "quote_volume": 172644.8939, "trades": 875, "taker_buy_base": 108939.46, "taker_buy_quote": 104835.02586 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.96, "high": 0.966, "low": 0.959, "close": 0.962, "volume": 224188.63, "close_time": 1765180799999, "quote_volume": 215746.15134, "trades": 862, "taker_buy_base": 108359.06, "taker_buy_quote": 104277.54898 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.962, "high": 0.975, "low": 0.96, "close": 0.974, "volume": 238228.99, "close_time": 1765184399999, "quote_volume": 230606.81879, "trades": 928, "taker_buy_base": 133996.55, "taker_buy_quote": 129759.26998 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.975, "high": 0.984, "low": 0.973, "close": 0.975, "volume": 547681.21, "close_time": 1765187999999, "quote_volume": 535332.42236, "trades": 1782, "taker_buy_base": 228721.91, "taker_buy_quote": 223631.66123 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.975, "high": 0.981, "low": 0.971, "close": 0.979, "volume": 215717.09, "close_time": 1765191599999, "quote_volume": 210833.03076, "trades": 903, "taker_buy_base": 134543.38, "taker_buy_quote": 131473.39492 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.979, "high": 0.981, "low": 0.967, "close": 0.969, "volume": 344061.08, "close_time": 1765195199999, "quote_volume": 334885.2939, "trades": 1091, "taker_buy_base": 162779.27, "taker_buy_quote": 158485.43257 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.969, "high": 0.969, "low": 0.961, "close": 0.968, "volume": 270365.22, "close_time": 1765198799999, "quote_volume": 260834.09571, "trades": 976, "taker_buy_base": 153108.09, "taker_buy_quote": 147720.64932 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.968, "high": 0.974, "low": 0.959, "close": 0.96, "volume": 415769.98, "close_time": 1765202399999, "quote_volume": 401660.23995, "trades": 1341, "taker_buy_base": 188330.54, "taker_buy_quote": 182143.81589 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.96, "high": 0.967, "low": 0.948, "close": 0.949, "volume": 737893.74, "close_time": 1765205999999, "quote_volume": 707472.27743, "trades": 2658, "taker_buy_base": 330818.85, "taker_buy_quote": 317656.58853 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.948, "high": 0.954, "low": 0.938, "close": 0.949, "volume": 571267.12, "close_time": 1765209599999, "quote_volume": 541293.63022, "trades": 2241, "taker_buy_base": 245675.71, "taker_buy_quote": 232882.43914 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.949, "high": 0.965, "low": 0.945, "close": 0.956, "volume": 372224.42, "close_time": 1765213199999, "quote_volume": 355617.37194, "trades": 1691, "taker_buy_base": 204586.1, "taker_buy_quote": 195474.36536 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.955, "high": 0.96, "low": 0.946, "close": 0.954, "volume": 468474.88, "close_time": 1765216799999, "quote_volume": 446612.55839, "trades": 1677, "taker_buy_base": 278153.28, "taker_buy_quote": 265279.66681 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.954, "high": 0.964, "low": 0.946, "close": 0.951, "volume": 343295.0, "close_time": 1765220399999, "quote_volume": 327737.29182, "trades": 1496, "taker_buy_base": 159723.52, "taker_buy_quote": 152590.72065 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.952, "high": 0.955, "low": 0.947, "close": 0.952, "volume": 211368.82, "close_time": 1765223999999, "quote_volume": 201042.9903, "trades": 1096, "taker_buy_base": 133635.76, "taker_buy_quote": 127115.23076 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.952, "high": 0.96, "low": 0.951, "close": 0.957, "volume": 171475.32, "close_time": 1765227599999, "quote_volume": 163811.7289, "trades": 966, "taker_buy_base": 98564.3, "taker_buy_quote": 94158.38419 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.957, "high": 0.961, "low": 0.953, "close": 0.958, "volume": 166243.8, "close_time": 1765231199999, "quote_volume": 159105.12886, "trades": 711, "taker_buy_base": 88212.29, "taker_buy_quote": 84413.97071 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.957, "high": 0.957, "low": 0.947, "close": 0.948, "volume": 164246.61, "close_time": 1765234799999, "quote_volume": 156241.04167, "trades": 666, "taker_buy_base": 93832.45, "taker_buy_quote": 89274.21186 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.949, "high": 0.952, "low": 0.944, "close": 0.947, "volume": 216672.89, "close_time": 1765238399999, "quote_volume": 205247.66188, "trades": 614, "taker_buy_base": 110545.6, "taker_buy_quote": 104780.37268 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.954, "low": 0.943, "close": 0.946, "volume": 80252.44, "close_time": 1765241999999, "quote_volume": 76156.58687, "trades": 481, "taker_buy_base": 47717.65, "taker_buy_quote": 45256.93569 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.945, "high": 0.947, "low": 0.931, "close": 0.936, "volume": 272530.31, "close_time": 1765245599999, "quote_volume": 255515.69106, "trades": 760, "taker_buy_base": 109053.43, "taker_buy_quote": 102270.52867 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.937, "high": 0.944, "low": 0.936, "close": 0.938, "volume": 98019.65, "close_time": 1765249199999, "quote_volume": 92075.19485, "trades": 421, "taker_buy_base": 63668.14, "taker_buy_quote": 59806.74901 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.937, "high": 0.944, "low": 0.935, "close": 0.944, "volume": 121576.05, "close_time": 1765252799999, "quote_volume": 114317.57815, "trades": 562, "taker_buy_base": 52049.18, "taker_buy_quote": 48926.76062 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.944, "high": 0.944, "low": 0.927, "close": 0.93, "volume": 252758.47, "close_time": 1765256399999, "quote_volume": 236159.37308, "trades": 964, "taker_buy_base": 160686.96, "taker_buy_quote": 150169.38917 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.93, "high": 0.936, "low": 0.926, "close": 0.933, "volume": 147396.77, "close_time": 1765259999999, "quote_volume": 137438.72472, "trades": 713, "taker_buy_base": 70421.4, "taker_buy_quote": 65672.14832 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.932, "high": 0.935, "low": 0.925, "close": 0.931, "volume": 117541.66, "close_time": 1765263599999, "quote_volume": 109224.96329, "trades": 598, "taker_buy_base": 57348.17, "taker_buy_quote": 53300.6899 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.93, "high": 0.936, "low": 0.928, "close": 0.936, "volume": 96825.36, "close_time": 1765267199999, "quote_volume": 90315.76579, "trades": 392, "taker_buy_base": 51721.89, "taker_buy_quote": 48240.05014 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.936, "high": 0.949, "low": 0.935, "close": 0.941, "volume": 289538.07, "close_time": 1765270799999, "quote_volume": 272389.83065, "trades": 975, "taker_buy_base": 139740.38, "taker_buy_quote": 131387.30357 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.942, "high": 0.942, "low": 0.934, "close": 0.937, "volume": 142475.8, "close_time": 1765274399999, "quote_volume": 133609.33103, "trades": 669, "taker_buy_base": 99089.57, "taker_buy_quote": 92942.76224 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.937, "high": 0.939, "low": 0.928, "close": 0.935, "volume": 158595.78, "close_time": 1765277999999, "quote_volume": 148086.88238, "trades": 791, "taker_buy_base": 91274.49, "taker_buy_quote": 85301.60798 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.935, "high": 0.938, "low": 0.933, "close": 0.936, "volume": 119785.41, "close_time": 1765281599999, "quote_volume": 112068.42915, "trades": 445, "taker_buy_base": 47693.53, "taker_buy_quote": 44616.16187 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.936, "high": 0.945, "low": 0.934, "close": 0.944, "volume": 202323.4, "close_time": 1765285199999, "quote_volume": 190077.10638, "trades": 819, "taker_buy_base": 92451.64, "taker_buy_quote": 86969.21834 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.944, "high": 0.946, "low": 0.932, "close": 0.936, "volume": 340328.97, "close_time": 1765288799999, "quote_volume": 319918.53303, "trades": 1090, "taker_buy_base": 217958.24, "taker_buy_quote": 205028.93776 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.935, "high": 0.939, "low": 0.928, "close": 0.933, "volume": 350338.05, "close_time": 1765292399999, "quote_volume": 326709.86489, "trades": 1544, "taker_buy_base": 223641.84, "taker_buy_quote": 208582.98291 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.933, "high": 0.968, "low": 0.932, "close": 0.962, "volume": 917200.43, "close_time": 1765295999999, "quote_volume": 875103.36792, "trades": 3873, "taker_buy_base": 528981.72, "taker_buy_quote": 505166.21814 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.963, "high": 0.975, "low": 0.961, "close": 0.97, "volume": 1032426.87, "close_time": 1765299599999, "quote_volume": 1000107.59264, "trades": 3724, "taker_buy_base": 552314.03, "taker_buy_quote": 535252.16128 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.97, "high": 0.977, "low": 0.96, "close": 0.965, "volume": 794533.08, "close_time": 1765303199999, "quote_volume": 767725.32959, "trades": 2277, "taker_buy_base": 343942.69, "taker_buy_quote": 332424.86912 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.966, "high": 0.968, "low": 0.959, "close": 0.962, "volume": 311559.3, "close_time": 1765306799999, "quote_volume": 299829.17033, "trades": 1072, "taker_buy_base": 172412.13, "taker_buy_quote": 165966.53524 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.962, "high": 0.963, "low": 0.953, "close": 0.96, "volume": 348557.92, "close_time": 1765310399999, "quote_volume": 334115.47208, "trades": 1136, "taker_buy_base": 176869.84, "taker_buy_quote": 169561.96227 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.959, "high": 0.96, "low": 0.947, "close": 0.957, "volume": 470240.0, "close_time": 1765313999999, "quote_volume": 447945.72307, "trades": 1453, "taker_buy_base": 198443.16, "taker_buy_quote": 189082.43822 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.957, "high": 0.972, "low": 0.954, "close": 0.972, "volume": 367884.26, "close_time": 1765317599999, "quote_volume": 354738.03201, "trades": 1526, "taker_buy_base": 192453.35, "taker_buy_quote": 185597.08538 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.972, "high": 0.99, "low": 0.967, "close": 0.976, "volume": 645136.67, "close_time": 1765321199999, "quote_volume": 631489.57513, "trades": 2235, "taker_buy_base": 352939.33, "taker_buy_quote": 345563.73354 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.975, "high": 0.978, "low": 0.965, "close": 0.965, "volume": 184750.04, "close_time": 1765324799999, "quote_volume": 179134.2879, "trades": 921, "taker_buy_base": 91388.36, "taker_buy_quote": 88696.76982 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.969, "low": 0.951, "close": 0.953, "volume": 288454.05, "close_time": 1765328399999, "quote_volume": 276592.97719, "trades": 1202, "taker_buy_base": 119635.4, "taker_buy_quote": 114524.8978 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.953, "high": 0.958, "low": 0.949, "close": 0.958, "volume": 133482.46, "close_time": 1765331999999, "quote_volume": 127267.29887, "trades": 604, "taker_buy_base": 66699.25, "taker_buy_quote": 63608.1875 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.956, "high": 0.961, "low": 0.953, "close": 0.96, "volume": 345286.33, "close_time": 1765335599999, "quote_volume": 330740.0847, "trades": 1009, "taker_buy_base": 214404.02, "taker_buy_quote": 205438.00479 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.96, "high": 0.96, "low": 0.955, "close": 0.955, "volume": 104890.75, "close_time": 1765339199999, "quote_volume": 100435.09094, "trades": 493, "taker_buy_base": 68484.1, "taker_buy_quote": 65566.12802 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.954, "high": 0.959, "low": 0.95, "close": 0.954, "volume": 172613.55, "close_time": 1765342799999, "quote_volume": 164852.10643, "trades": 943, "taker_buy_base": 89775.96, "taker_buy_quote": 85702.34567 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.954, "high": 0.968, "low": 0.954, "close": 0.964, "volume": 333744.89, "close_time": 1765346399999, "quote_volume": 320961.86805, "trades": 1058, "taker_buy_base": 177150.63, "taker_buy_quote": 170166.91536 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.964, "high": 0.967, "low": 0.959, "close": 0.963, "volume": 140858.29, "close_time": 1765349999999, "quote_volume": 135719.26372, "trades": 592, "taker_buy_base": 90503.54, "taker_buy_quote": 87175.28219 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.961, "high": 0.966, "low": 0.955, "close": 0.965, "volume": 248170.75, "close_time": 1765353599999, "quote_volume": 238014.69495, "trades": 800, "taker_buy_base": 165263.7, "taker_buy_quote": 158537.42952 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.966, "high": 0.978, "low": 0.96, "close": 0.961, "volume": 240179.87, "close_time": 1765357199999, "quote_volume": 232547.42937, "trades": 1046, "taker_buy_base": 103744.15, "taker_buy_quote": 100418.42021 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.961, "high": 0.969, "low": 0.958, "close": 0.968, "volume": 215082.93, "close_time": 1765360799999, "quote_volume": 206714.32733, "trades": 926, "taker_buy_base": 112634.25, "taker_buy_quote": 108264.38414 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.967, "high": 0.972, "low": 0.948, "close": 0.955, "volume": 444472.3, "close_time": 1765364399999, "quote_volume": 426143.7958, "trades": 1729, "taker_buy_base": 212623.6, "taker_buy_quote": 203801.91486 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.954, "high": 0.958, "low": 0.944, "close": 0.951, "volume": 333957.55, "close_time": 1765367999999, "quote_volume": 318061.01514, "trades": 1344, "taker_buy_base": 151544.71, "taker_buy_quote": 144345.84226 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.951, "high": 0.953, "low": 0.945, "close": 0.95, "volume": 266656.25, "close_time": 1765371599999, "quote_volume": 253032.57429, "trades": 989, "taker_buy_base": 156726.12, "taker_buy_quote": 148678.09354 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.95, "high": 0.959, "low": 0.949, "close": 0.957, "volume": 209085.49, "close_time": 1765375199999, "quote_volume": 199646.08462, "trades": 984, "taker_buy_base": 124045.09, "taker_buy_quote": 118399.62511 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.958, "high": 0.965, "low": 0.953, "close": 0.965, "volume": 245612.78, "close_time": 1765378799999, "quote_volume": 235192.87089, "trades": 1117, "taker_buy_base": 99519.38, "taker_buy_quote": 95365.87426 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.964, "high": 0.969, "low": 0.954, "close": 0.962, "volume": 388545.87, "close_time": 1765382399999, "quote_volume": 373463.91274, "trades": 1255, "taker_buy_base": 204266.76, "taker_buy_quote": 196352.06547 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.961, "high": 0.97, "low": 0.959, "close": 0.965, "volume": 265065.7, "close_time": 1765385999999, "quote_volume": 255807.80559, "trades": 875, "taker_buy_base": 180487.6, "taker_buy_quote": 174227.62098 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.965, "high": 0.975, "low": 0.963, "close": 0.971, "volume": 414801.18, "close_time": 1765389599999, "quote_volume": 402092.52842, "trades": 1442, "taker_buy_base": 202704.35, "taker_buy_quote": 196550.93085 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.971, "high": 0.985, "low": 0.968, "close": 0.972, "volume": 460766.32, "close_time": 1765393199999, "quote_volume": 447865.1321, "trades": 1852, "taker_buy_base": 214455.26, "taker_buy_quote": 208578.25727 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.973, "high": 0.985, "low": 0.952, "close": 0.969, "volume": 1795278.98, "close_time": 1765396799999, "quote_volume": 1737835.02709, "trades": 5565, "taker_buy_base": 873469.09, "taker_buy_quote": 845826.75125 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.97, "high": 0.986, "low": 0.956, "close": 0.958, "volume": 1395313.24, "close_time": 1765400399999, "quote_volume": 1353845.46924, "trades": 4084, "taker_buy_base": 706229.92, "taker_buy_quote": 685953.0521 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.957, "high": 0.96, "low": 0.949, "close": 0.953, "volume": 625577.78, "close_time": 1765403999999, "quote_volume": 596718.02432, "trades": 2172, "taker_buy_base": 299535.94, "taker_buy_quote": 285747.3889 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.952, "high": 0.959, "low": 0.95, "close": 0.957, "volume": 372683.69, "close_time": 1765407599999, "quote_volume": 355959.32979, "trades": 1304, "taker_buy_base": 165066.78, "taker_buy_quote": 157664.10061 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.956, "high": 0.958, "low": 0.95, "close": 0.951, "volume": 171981.57, "close_time": 1765411199999, "quote_volume": 164111.19932, "trades": 567, "taker_buy_base": 97931.69, "taker_buy_quote": 93453.96058 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.951, "high": 0.955, "low": 0.932, "close": 0.937, "volume": 406585.64, "close_time": 1765414799999, "quote_volume": 381909.47374, "trades": 1384, "taker_buy_base": 132396.57, "taker_buy_quote": 124651.81858 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.937, "high": 0.938, "low": 0.926, "close": 0.928, "volume": 396090.12, "close_time": 1765418399999, "quote_volume": 368902.21538, "trades": 1657, "taker_buy_base": 174289.7, "taker_buy_quote": 162262.76558 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.928, "high": 0.928, "low": 0.915, "close": 0.924, "volume": 412096.11, "close_time": 1765421999999, "quote_volume": 379447.39193, "trades": 1837, "taker_buy_base": 155663.85, "taker_buy_quote": 143355.58475 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.924, "high": 0.925, "low": 0.915, "close": 0.921, "volume": 307956.29, "close_time": 1765425599999, "quote_volume": 283319.63064, "trades": 1110, "taker_buy_base": 166620.12, "taker_buy_quote": 153297.8013 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.92, "high": 0.932, "low": 0.918, "close": 0.932, "volume": 275488.48, "close_time": 1765429199999, "quote_volume": 255164.7158, "trades": 933, "taker_buy_base": 128655.24, "taker_buy_quote": 119114.56536 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.931, "high": 0.935, "low": 0.928, "close": 0.934, "volume": 206134.99, "close_time": 1765432799999, "quote_volume": 191927.05669, "trades": 817, "taker_buy_base": 110546.96, "taker_buy_quote": 102924.07055 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.933, "high": 0.934, "low": 0.924, "close": 0.924, "volume": 146853.89, "close_time": 1765436399999, "quote_volume": 136261.50821, "trades": 656, "taker_buy_base": 105112.99, "taker_buy_quote": 97527.83293 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.923, "high": 0.927, "low": 0.919, "close": 0.922, "volume": 283527.23, "close_time": 1765439999999, "quote_volume": 261909.19325, "trades": 750, "taker_buy_base": 136329.81, "taker_buy_quote": 125938.93457 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.922, "high": 0.928, "low": 0.92, "close": 0.928, "volume": 235362.37, "close_time": 1765443599999, "quote_volume": 217217.90553, "trades": 550, "taker_buy_base": 170104.48, "taker_buy_quote": 157022.3562 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.928, "high": 0.933, "low": 0.926, "close": 0.927, "volume": 170991.99, "close_time": 1765447199999, "quote_volume": 158850.77339, "trades": 785, "taker_buy_base": 109286.04, "taker_buy_quote": 101536.07257 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.928, "high": 0.931, "low": 0.924, "close": 0.928, "volume": 111508.16, "close_time": 1765450799999, "quote_volume": 103439.97697, "trades": 550, "taker_buy_base": 73710.37, "taker_buy_quote": 68389.67535 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.929, "high": 0.933, "low": 0.927, "close": 0.927, "volume": 90050.32, "close_time": 1765454399999, "quote_volume": 83660.60218, "trades": 533, "taker_buy_base": 43834.95, "taker_buy_quote": 40725.45302 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.927, "high": 0.937, "low": 0.927, "close": 0.933, "volume": 264506.93, "close_time": 1765457999999, "quote_volume": 247038.16572, "trades": 1042, "taker_buy_base": 159950.43, "taker_buy_quote": 149356.64031 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.934, "high": 0.938, "low": 0.931, "close": 0.938, "volume": 280742.91, "close_time": 1765461599999, "quote_volume": 262387.50445, "trades": 1073, "taker_buy_base": 172658.49, "taker_buy_quote": 161448.25394 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.938, "high": 0.941, "low": 0.924, "close": 0.93, "volume": 557624.98, "close_time": 1765465199999, "quote_volume": 520898.6112, "trades": 2196, "taker_buy_base": 234093.23, "taker_buy_quote": 218608.8886 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.929, "high": 0.938, "low": 0.926, "close": 0.931, "volume": 487851.52, "close_time": 1765468799999, "quote_volume": 454218.25143, "trades": 1561, "taker_buy_base": 258918.49, "taker_buy_quote": 240920.23699 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.931, "high": 0.932, "low": 0.923, "close": 0.928, "volume": 287256.96, "close_time": 1765472399999, "quote_volume": 266408.45887, "trades": 1106, "taker_buy_base": 158185.37, "taker_buy_quote": 146715.8966 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.929, "high": 0.934, "low": 0.925, "close": 0.931, "volume": 140129.88, "close_time": 1765475999999, "quote_volume": 130304.75535, "trades": 618, "taker_buy_base": 94122.26, "taker_buy_quote": 87513.20023 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.931, "high": 0.941, "low": 0.93, "close": 0.935, "volume": 244529.43, "close_time": 1765479599999, "quote_volume": 228855.49334, "trades": 926, "taker_buy_base": 106211.38, "taker_buy_quote": 99390.52366 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.935, "high": 0.941, "low": 0.932, "close": 0.935, "volume": 239842.37, "close_time": 1765483199999, "quote_volume": 224959.72837, "trades": 917, "taker_buy_base": 96847.38, "taker_buy_quote": 90795.77313 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.935, "high": 0.941, "low": 0.934, "close": 0.94, "volume": 191812.66, "close_time": 1765486799999, "quote_volume": 179976.46951, "trades": 596, "taker_buy_base": 104866.92, "taker_buy_quote": 98407.74524 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.94, "high": 0.951, "low": 0.939, "close": 0.947, "volume": 494918.65, "close_time": 1765490399999, "quote_volume": 467464.33336, "trades": 1419, "taker_buy_base": 212114.47, "taker_buy_quote": 200547.69444 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.947, "high": 0.95, "low": 0.939, "close": 0.942, "volume": 381502.33, "close_time": 1765493999999, "quote_volume": 360042.87664, "trades": 985, "taker_buy_base": 184238.4, "taker_buy_quote": 173890.66475 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.943, "high": 0.944, "low": 0.938, "close": 0.941, "volume": 91512.74, "close_time": 1765497599999, "quote_volume": 86251.08385, "trades": 424, "taker_buy_base": 36140.2, "taker_buy_quote": 34075.38226 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.94, "high": 0.943, "low": 0.931, "close": 0.931, "volume": 63877.8, "close_time": 1765501199999, "quote_volume": 59910.20241, "trades": 286, "taker_buy_base": 29832.24, "taker_buy_quote": 27979.45505 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.932, "high": 0.944, "low": 0.932, "close": 0.94, "volume": 211934.16, "close_time": 1765504799999, "quote_volume": 198742.27933, "trades": 609, "taker_buy_base": 103791.33, "taker_buy_quote": 97420.97685 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.94, "high": 0.949, "low": 0.94, "close": 0.948, "volume": 61891.73, "close_time": 1765508399999, "quote_volume": 58515.59807, "trades": 391, "taker_buy_base": 39677.91, "taker_buy_quote": 37524.48634 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.949, "high": 0.955, "low": 0.946, "close": 0.951, "volume": 95056.6, "close_time": 1765511999999, "quote_volume": 90223.53534, "trades": 527, "taker_buy_base": 59883.11, "taker_buy_quote": 56852.82562 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.951, "high": 0.959, "low": 0.951, "close": 0.959, "volume": 81262.67, "close_time": 1765515599999, "quote_volume": 77627.87905, "trades": 446, "taker_buy_base": 41660.58, "taker_buy_quote": 39830.1881 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.958, "high": 0.964, "low": 0.952, "close": 0.964, "volume": 77290.59, "close_time": 1765519199999, "quote_volume": 74104.82878, "trades": 507, "taker_buy_base": 35404.97, "taker_buy_quote": 33950.87882 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.964, "high": 0.967, "low": 0.954, "close": 0.956, "volume": 261523.7, "close_time": 1765522799999, "quote_volume": 250923.62771, "trades": 1009, "taker_buy_base": 109151.34, "taker_buy_quote": 104748.14225 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.957, "high": 0.962, "low": 0.954, "close": 0.958, "volume": 105049.15, "close_time": 1765526399999, "quote_volume": 100510.58227, "trades": 628, "taker_buy_base": 62950.09, "taker_buy_quote": 60245.73199 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.958, "high": 0.962, "low": 0.951, "close": 0.952, "volume": 113382.86, "close_time": 1765529999999, "quote_volume": 108296.43991, "trades": 668, "taker_buy_base": 48124.25, "taker_buy_quote": 45966.08682 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.953, "high": 0.964, "low": 0.953, "close": 0.963, "volume": 198360.14, "close_time": 1765533599999, "quote_volume": 189905.54663, "trades": 649, "taker_buy_base": 100537.72, "taker_buy_quote": 96330.0037 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.963, "high": 0.966, "low": 0.957, "close": 0.958, "volume": 116584.27, "close_time": 1765537199999, "quote_volume": 112168.19714, "trades": 532, "taker_buy_base": 57887.52, "taker_buy_quote": 55682.33754 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.958, "high": 0.963, "low": 0.955, "close": 0.963, "volume": 63729.68, "close_time": 1765540799999, "quote_volume": 61041.04881, "trades": 350, "taker_buy_base": 28073.07, "taker_buy_quote": 26908.85848 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.961, "high": 0.962, "low": 0.957, "close": 0.96, "volume": 149519.3, "close_time": 1765544399999, "quote_volume": 143504.31466, "trades": 404, "taker_buy_base": 63012.22, "taker_buy_quote": 60506.6388 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.958, "high": 0.961, "low": 0.955, "close": 0.961, "volume": 138393.5, "close_time": 1765547999999, "quote_volume": 132676.62105, "trades": 502, "taker_buy_base": 73132.86, "taker_buy_quote": 70119.67458 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.96, "high": 0.966, "low": 0.957, "close": 0.961, "volume": 184669.65, "close_time": 1765551599999, "quote_volume": 177591.49219, "trades": 689, "taker_buy_base": 91754.95, "taker_buy_quote": 88222.37037 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.961, "high": 0.962, "low": 0.926, "close": 0.93, "volume": 982049.95, "close_time": 1765555199999, "quote_volume": 925353.50261, "trades": 3627, "taker_buy_base": 373596.23, "taker_buy_quote": 352146.9783 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.929, "high": 0.94, "low": 0.926, "close": 0.936, "volume": 768937.88, "close_time": 1765558799999, "quote_volume": 716709.61018, "trades": 2954, "taker_buy_base": 350730.29, "taker_buy_quote": 326602.73333 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.935, "high": 0.946, "low": 0.935, "close": 0.938, "volume": 259021.16, "close_time": 1765562399999, "quote_volume": 243441.15364, "trades": 1445, "taker_buy_base": 109668.78, "taker_buy_quote": 103100.63924 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.938, "high": 0.942, "low": 0.936, "close": 0.937, "volume": 164871.87, "close_time": 1765565999999, "quote_volume": 154838.7966, "trades": 882, "taker_buy_base": 95233.69, "taker_buy_quote": 89459.93484 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.936, "high": 0.936, "low": 0.93, "close": 0.932, "volume": 203339.01, "close_time": 1765569599999, "quote_volume": 189719.0555, "trades": 799, "taker_buy_base": 103012.0, "taker_buy_quote": 96125.40842 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.932, "high": 0.937, "low": 0.931, "close": 0.935, "volume": 121117.6, "close_time": 1765573199999, "quote_volume": 113096.65883, "trades": 547, "taker_buy_base": 74844.12, "taker_buy_quote": 69924.75788 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.935, "high": 0.939, "low": 0.935, "close": 0.936, "volume": 254184.64, "close_time": 1765576799999, "quote_volume": 238134.86135, "trades": 571, "taker_buy_base": 151853.38, "taker_buy_quote": 142253.9477 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.936, "high": 0.943, "low": 0.936, "close": 0.943, "volume": 234588.64, "close_time": 1765580399999, "quote_volume": 220513.59988, "trades": 546, "taker_buy_base": 122804.62, "taker_buy_quote": 115428.22952 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.944, "high": 0.953, "low": 0.944, "close": 0.95, "volume": 91345.44, "close_time": 1765583999999, "quote_volume": 86610.17198, "trades": 518, "taker_buy_base": 41756.87, "taker_buy_quote": 39601.3655 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.961, "low": 0.947, "close": 0.953, "volume": 163963.13, "close_time": 1765587599999, "quote_volume": 156721.73902, "trades": 826, "taker_buy_base": 93566.27, "taker_buy_quote": 89451.70531 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.954, "high": 0.959, "low": 0.951, "close": 0.954, "volume": 182113.55, "close_time": 1765591199999, "quote_volume": 173674.07872, "trades": 711, "taker_buy_base": 105396.67, "taker_buy_quote": 100530.20583 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.953, "high": 0.959, "low": 0.952, "close": 0.954, "volume": 197352.77, "close_time": 1765594799999, "quote_volume": 188559.99601, "trades": 698, "taker_buy_base": 84854.55, "taker_buy_quote": 81064.7351 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.955, "high": 0.958, "low": 0.953, "close": 0.954, "volume": 137166.6, "close_time": 1765598399999, "quote_volume": 130982.68381, "trades": 666, "taker_buy_base": 73544.87, "taker_buy_quote": 70228.89817 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.954, "high": 0.956, "low": 0.948, "close": 0.95, "volume": 117666.87, "close_time": 1765601999999, "quote_volume": 112025.94052, "trades": 465, "taker_buy_base": 52604.53, "taker_buy_quote": 50089.64651 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.949, "volume": 76741.93, "close_time": 1765605599999, "quote_volume": 72867.01221, "trades": 331, "taker_buy_base": 33981.75, "taker_buy_quote": 32267.87344 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.948, "high": 0.951, "low": 0.944, "close": 0.95, "volume": 74347.39, "close_time": 1765609199999, "quote_volume": 70463.06836, "trades": 357, "taker_buy_base": 47013.44, "taker_buy_quote": 44565.49598 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.95, "high": 0.953, "low": 0.949, "close": 0.95, "volume": 72962.84, "close_time": 1765612799999, "quote_volume": 69385.46508, "trades": 225, "taker_buy_base": 42854.95, "taker_buy_quote": 40761.5825 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.95, "high": 0.956, "low": 0.95, "close": 0.952, "volume": 186080.03, "close_time": 1765616399999, "quote_volume": 177143.43119, "trades": 622, "taker_buy_base": 94145.24, "taker_buy_quote": 89642.00363 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.952, "high": 0.952, "low": 0.946, "close": 0.948, "volume": 106970.23, "close_time": 1765619999999, "quote_volume": 101514.45413, "trades": 473, "taker_buy_base": 62628.58, "taker_buy_quote": 59428.62818 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.948, "high": 0.956, "low": 0.947, "close": 0.954, "volume": 67281.86, "close_time": 1765623599999, "quote_volume": 64081.10157, "trades": 387, "taker_buy_base": 35155.34, "taker_buy_quote": 33488.23647 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.954, "high": 0.957, "low": 0.953, "close": 0.953, "volume": 150548.86, "close_time": 1765627199999, "quote_volume": 143850.76604, "trades": 555, "taker_buy_base": 102193.24, "taker_buy_quote": 97645.72603 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.953, "high": 0.957, "low": 0.952, "close": 0.956, "volume": 92863.25, "close_time": 1765630799999, "quote_volume": 88696.16971, "trades": 422, "taker_buy_base": 46345.72, "taker_buy_quote": 44267.08992 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.956, "high": 0.975, "low": 0.955, "close": 0.972, "volume": 410422.41, "close_time": 1765634399999, "quote_volume": 396048.29513, "trades": 1304, "taker_buy_base": 275561.49, "taker_buy_quote": 265889.43121 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.972, "high": 0.977, "low": 0.958, "close": 0.958, "volume": 422158.56, "close_time": 1765637999999, "quote_volume": 407845.32765, "trades": 1207, "taker_buy_base": 232191.43, "taker_buy_quote": 224525.48926 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.958, "high": 0.966, "low": 0.956, "close": 0.966, "volume": 209660.35, "close_time": 1765641599999, "quote_volume": 201382.11014, "trades": 862, "taker_buy_base": 118651.21, "taker_buy_quote": 113935.82703 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.966, "high": 0.972, "low": 0.964, "close": 0.969, "volume": 158322.41, "close_time": 1765645199999, "quote_volume": 153200.44737, "trades": 755, "taker_buy_base": 76458.68, "taker_buy_quote": 73990.84824 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.969, "high": 0.969, "low": 0.957, "close": 0.958, "volume": 242888.57, "close_time": 1765648799999, "quote_volume": 233372.90509, "trades": 611, "taker_buy_base": 91110.63, "taker_buy_quote": 87538.30482 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.959, "high": 0.962, "low": 0.957, "close": 0.959, "volume": 104424.17, "close_time": 1765652399999, "quote_volume": 100182.64069, "trades": 368, "taker_buy_base": 26270.13, "taker_buy_quote": 25190.99945 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.958, "high": 0.961, "low": 0.955, "close": 0.959, "volume": 71401.91, "close_time": 1765655999999, "quote_volume": 68406.46322, "trades": 382, "taker_buy_base": 24944.27, "taker_buy_quote": 23910.04905 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.959, "high": 0.959, "low": 0.956, "close": 0.956, "volume": 58887.38, "close_time": 1765659599999, "quote_volume": 56387.37006, "trades": 236, "taker_buy_base": 36016.27, "taker_buy_quote": 34488.1212 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.956, "high": 0.956, "low": 0.947, "close": 0.955, "volume": 158414.02, "close_time": 1765663199999, "quote_volume": 150877.34452, "trades": 590, "taker_buy_base": 47807.04, "taker_buy_quote": 45524.70153 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.955, "high": 0.959, "low": 0.955, "close": 0.956, "volume": 97155.68, "close_time": 1765666799999, "quote_volume": 92961.24312, "trades": 450, "taker_buy_base": 49841.78, "taker_buy_quote": 47697.47125 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.956, "high": 0.957, "low": 0.954, "close": 0.956, "volume": 50258.44, "close_time": 1765670399999, "quote_volume": 48001.88672, "trades": 216, "taker_buy_base": 33032.47, "taker_buy_quote": 31544.2011 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.956, "high": 0.961, "low": 0.955, "close": 0.959, "volume": 57860.83, "close_time": 1765673999999, "quote_volume": 55468.90821, "trades": 348, "taker_buy_base": 30525.08, "taker_buy_quote": 29268.93821 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.958, "high": 0.962, "low": 0.957, "close": 0.962, "volume": 58207.91, "close_time": 1765677599999, "quote_volume": 55871.18678, "trades": 223, "taker_buy_base": 34963.06, "taker_buy_quote": 33553.0348 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.963, "high": 0.964, "low": 0.96, "close": 0.96, "volume": 81840.89, "close_time": 1765681199999, "quote_volume": 78714.41815, "trades": 346, "taker_buy_base": 27296.44, "taker_buy_quote": 26245.5556 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.96, "high": 0.961, "low": 0.958, "close": 0.96, "volume": 39175.45, "close_time": 1765684799999, "quote_volume": 37602.84212, "trades": 273, "taker_buy_base": 21343.67, "taker_buy_quote": 20490.71977 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.961, "high": 0.966, "low": 0.959, "close": 0.96, "volume": 61060.93, "close_time": 1765688399999, "quote_volume": 58776.89285, "trades": 332, "taker_buy_base": 26470.4, "taker_buy_quote": 25482.14526 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.96, "high": 0.96, "low": 0.95, "close": 0.953, "volume": 96625.37, "close_time": 1765691999999, "quote_volume": 92203.94698, "trades": 538, "taker_buy_base": 34245.53, "taker_buy_quote": 32691.55682 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.953, "high": 0.955, "low": 0.95, "close": 0.955, "volume": 54637.53, "close_time": 1765695599999, "quote_volume": 52032.27272, "trades": 292, "taker_buy_base": 34642.02, "taker_buy_quote": 32991.39887 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.955, "high": 0.963, "low": 0.954, "close": 0.963, "volume": 46191.17, "close_time": 1765699199999, "quote_volume": 44264.04115, "trades": 308, "taker_buy_base": 19016.03, "taker_buy_quote": 18230.84289 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.964, "high": 0.966, "low": 0.958, "close": 0.958, "volume": 214883.9, "close_time": 1765702799999, "quote_volume": 206506.07295, "trades": 737, "taker_buy_base": 75376.35, "taker_buy_quote": 72506.07971 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.959, "high": 0.962, "low": 0.948, "close": 0.951, "volume": 117372.06, "close_time": 1765706399999, "quote_volume": 111814.93942, "trades": 672, "taker_buy_base": 65989.47, "taker_buy_quote": 62841.68574 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.951, "high": 0.951, "low": 0.939, "close": 0.945, "volume": 286883.65, "close_time": 1765709999999, "quote_volume": 270781.2821, "trades": 1299, "taker_buy_base": 149276.32, "taker_buy_quote": 140892.98989 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.946, "high": 0.947, "low": 0.938, "close": 0.946, "volume": 346998.87, "close_time": 1765713599999, "quote_volume": 327019.91721, "trades": 1403, "taker_buy_base": 222102.65, "taker_buy_quote": 209348.63338 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.946, "high": 0.957, "low": 0.943, "close": 0.953, "volume": 378047.31, "close_time": 1765717199999, "quote_volume": 358854.0396, "trades": 1150, "taker_buy_base": 184131.01, "taker_buy_quote": 175000.18447 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.953, "high": 0.954, "low": 0.947, "close": 0.951, "volume": 107336.56, "close_time": 1765720799999, "quote_volume": 101952.23181, "trades": 555, "taker_buy_base": 50224.41, "taker_buy_quote": 47711.20233 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.952, "high": 0.953, "low": 0.939, "close": 0.943, "volume": 338173.6, "close_time": 1765724399999, "quote_volume": 320107.22345, "trades": 1061, "taker_buy_base": 178223.6, "taker_buy_quote": 168893.91601 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.942, "high": 0.945, "low": 0.938, "close": 0.939, "volume": 175855.14, "close_time": 1765727999999, "quote_volume": 165430.23067, "trades": 867, "taker_buy_base": 73609.84, "taker_buy_quote": 69244.09725 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.939, "high": 0.945, "low": 0.934, "close": 0.941, "volume": 427408.89, "close_time": 1765731599999, "quote_volume": 400515.09626, "trades": 1219, "taker_buy_base": 285586.84, "taker_buy_quote": 267477.98008 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.941, "high": 0.942, "low": 0.926, "close": 0.93, "volume": 477808.24, "close_time": 1765735199999, "quote_volume": 446892.78345, "trades": 1292, "taker_buy_base": 131496.67, "taker_buy_quote": 122549.86688 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.93, "high": 0.934, "low": 0.928, "close": 0.933, "volume": 90443.43, "close_time": 1765738799999, "quote_volume": 84237.61376, "trades": 511, "taker_buy_base": 40866.06, "taker_buy_quote": 38060.57299 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.929, "volume": 330581.73, "close_time": 1765742399999, "quote_volume": 306465.13969, "trades": 1013, "taker_buy_base": 137951.01, "taker_buy_quote": 127930.24526 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.93, "high": 0.934, "low": 0.925, "close": 0.927, "volume": 269037.28, "close_time": 1765745999999, "quote_volume": 250156.83593, "trades": 847, "taker_buy_base": 121826.96, "taker_buy_quote": 113277.43943 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.927, "high": 0.931, "low": 0.924, "close": 0.925, "volume": 135291.12, "close_time": 1765749599999, "quote_volume": 125578.12205, "trades": 563, "taker_buy_base": 78776.47, "taker_buy_quote": 73166.21772 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.926, "high": 0.954, "low": 0.922, "close": 0.927, "volume": 695708.7, "close_time": 1765753199999, "quote_volume": 649440.14973, "trades": 2329, "taker_buy_base": 337118.1, "taker_buy_quote": 314881.23512 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.927, "high": 0.929, "low": 0.913, "close": 0.928, "volume": 544934.74, "close_time": 1765756799999, "quote_volume": 502557.20001, "trades": 1983, "taker_buy_base": 169356.98, "taker_buy_quote": 156330.78463 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.928, "high": 0.937, "low": 0.926, "close": 0.933, "volume": 437675.33, "close_time": 1765760399999, "quote_volume": 407594.1717, "trades": 1541, "taker_buy_base": 276098.95, "taker_buy_quote": 257180.95072 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.934, "high": 0.944, "low": 0.931, "close": 0.943, "volume": 235076.91, "close_time": 1765763999999, "quote_volume": 220328.47423, "trades": 1208, "taker_buy_base": 115023.23, "taker_buy_quote": 107881.99495 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.943, "high": 0.949, "low": 0.936, "close": 0.938, "volume": 240534.63, "close_time": 1765767599999, "quote_volume": 226990.58486, "trades": 1107, "taker_buy_base": 116944.14, "taker_buy_quote": 110480.14185 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.937, "high": 0.941, "low": 0.936, "close": 0.936, "volume": 146129.76, "close_time": 1765771199999, "quote_volume": 137128.88784, "trades": 559, "taker_buy_base": 58295.78, "taker_buy_quote": 54719.23185 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.936, "high": 0.939, "low": 0.928, "close": 0.937, "volume": 271117.43, "close_time": 1765774799999, "quote_volume": 253276.66853, "trades": 971, "taker_buy_base": 138735.78, "taker_buy_quote": 129694.09898 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.936, "high": 0.94, "low": 0.935, "close": 0.94, "volume": 134810.09, "close_time": 1765778399999, "quote_volume": 126455.18855, "trades": 466, "taker_buy_base": 61414.28, "taker_buy_quote": 57618.43097 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.939, "high": 0.94, "low": 0.936, "close": 0.937, "volume": 128454.36, "close_time": 1765781999999, "quote_volume": 120428.94038, "trades": 373, "taker_buy_base": 66431.54, "taker_buy_quote": 62268.36196 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.938, "high": 0.939, "low": 0.927, "close": 0.933, "volume": 150399.74, "close_time": 1765785599999, "quote_volume": 140262.10949, "trades": 664, "taker_buy_base": 60522.59, "taker_buy_quote": 56462.50008 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.933, "high": 0.937, "low": 0.931, "close": 0.932, "volume": 103107.18, "close_time": 1765789199999, "quote_volume": 96320.33209, "trades": 517, "taker_buy_base": 51447.95, "taker_buy_quote": 48071.0721 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.931, "high": 0.936, "low": 0.931, "close": 0.933, "volume": 101000.21, "close_time": 1765792799999, "quote_volume": 94281.75532, "trades": 518, "taker_buy_base": 44407.93, "taker_buy_quote": 41469.70764 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.933, "high": 0.934, "low": 0.9, "close": 0.907, "volume": 857964.84, "close_time": 1765796399999, "quote_volume": 784161.55342, "trades": 2669, "taker_buy_base": 341323.42, "taker_buy_quote": 312532.42152 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.907, "high": 0.916, "low": 0.89, "close": 0.907, "volume": 1248809.69, "close_time": 1765799999999, "quote_volume": 1129722.9694, "trades": 3624, "taker_buy_base": 533292.47, "taker_buy_quote": 483429.57035 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.906, "high": 0.912, "low": 0.89, "close": 0.905, "volume": 2398439.36, "close_time": 1765803599999, "quote_volume": 2156867.93943, "trades": 6588, "taker_buy_base": 1067874.25, "taker_buy_quote": 960810.42291 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.904, "high": 0.905, "low": 0.882, "close": 0.895, "volume": 772291.77, "close_time": 1765807199999, "quote_volume": 692340.40252, "trades": 2772, "taker_buy_base": 305978.19, "taker_buy_quote": 274522.70676 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.895, "high": 0.905, "low": 0.863, "close": 0.877, "volume": 1883207.25, "close_time": 1765810799999, "quote_volume": 1668075.49334, "trades": 5672, "taker_buy_base": 756618.9, "taker_buy_quote": 670355.52307 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.876, "high": 0.877, "low": 0.86, "close": 0.871, "volume": 1362499.86, "close_time": 1765814399999, "quote_volume": 1184008.62433, "trades": 5733, "taker_buy_base": 643161.59, "taker_buy_quote": 558851.87036 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.871, "high": 0.873, "low": 0.85, "close": 0.858, "volume": 1066850.02, "close_time": 1765817999999, "quote_volume": 919780.33074, "trades": 3723, "taker_buy_base": 466324.3, "taker_buy_quote": 402637.69439 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.858, "high": 0.86, "low": 0.827, "close": 0.829, "volume": 1723287.74, "close_time": 1765821599999, "quote_volume": 1449815.69251, "trades": 4351, "taker_buy_base": 817084.61, "taker_buy_quote": 688840.30808 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.828, "high": 0.836, "low": 0.819, "close": 0.834, "volume": 1199814.45, "close_time": 1765825199999, "quote_volume": 991687.49894, "trades": 3830, "taker_buy_base": 621993.6, "taker_buy_quote": 514334.0929 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.833, "high": 0.838, "low": 0.818, "close": 0.824, "volume": 983460.79, "close_time": 1765828799999, "quote_volume": 812983.89408, "trades": 2728, "taker_buy_base": 495044.8, "taker_buy_quote": 409636.02042 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.824, "high": 0.824, "low": 0.809, "close": 0.811, "volume": 1084948.7, "close_time": 1765832399999, "quote_volume": 885424.07244, "trades": 2946, "taker_buy_base": 487035.8, "taker_buy_quote": 397968.05095 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.811, "high": 0.82, "low": 0.81, "close": 0.82, "volume": 758313.85, "close_time": 1765835999999, "quote_volume": 618822.29203, "trades": 1412, "taker_buy_base": 407816.96, "taker_buy_quote": 332701.5517 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.819, "high": 0.822, "low": 0.766, "close": 0.793, "volume": 2266941.2, "close_time": 1765839599999, "quote_volume": 1792084.33917, "trades": 4554, "taker_buy_base": 836498.41, "taker_buy_quote": 659884.78332 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.794, "high": 0.808, "low": 0.791, "close": 0.805, "volume": 865268.4, "close_time": 1765843199999, "quote_volume": 693595.82685, "trades": 2092, "taker_buy_base": 525160.33, "taker_buy_quote": 421224.43256 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.805, "high": 0.805, "low": 0.787, "close": 0.79, "volume": 1176563.82, "close_time": 1765846799999, "quote_volume": 934333.89643, "trades": 2960, "taker_buy_base": 552883.49, "taker_buy_quote": 439216.71055 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.791, "high": 0.807, "low": 0.786, "close": 0.806, "volume": 687972.97, "close_time": 1765850399999, "quote_volume": 547023.57574, "trades": 2422, "taker_buy_base": 395965.39, "taker_buy_quote": 314899.23219 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.806, "high": 0.831, "low": 0.801, "close": 0.826, "volume": 862282.6, "close_time": 1765853999999, "quote_volume": 704150.43085, "trades": 2522, "taker_buy_base": 529769.88, "taker_buy_quote": 433457.90026 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.825, "high": 0.829, "low": 0.816, "close": 0.821, "volume": 554559.97, "close_time": 1765857599999, "quote_volume": 455452.34791, "trades": 1746, "taker_buy_base": 223404.03, "taker_buy_quote": 183667.23559 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.821, "high": 0.832, "low": 0.818, "close": 0.829, "volume": 673519.22, "close_time": 1765861199999, "quote_volume": 556112.24114, "trades": 2037, "taker_buy_base": 336758.87, "taker_buy_quote": 278147.89954 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.829, "high": 0.835, "low": 0.827, "close": 0.829, "volume": 414741.15, "close_time": 1765864799999, "quote_volume": 344397.02962, "trades": 1331, "taker_buy_base": 198668.22, "taker_buy_quote": 164949.40766 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.829, "high": 0.834, "low": 0.828, "close": 0.83, "volume": 237073.53, "close_time": 1765868399999, "quote_volume": 196949.11841, "trades": 676, "taker_buy_base": 119912.09, "taker_buy_quote": 99641.69878 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.83, "high": 0.832, "low": 0.809, "close": 0.814, "volume": 541421.0, "close_time": 1765871999999, "quote_volume": 443992.01004, "trades": 1510, "taker_buy_base": 173911.2, "taker_buy_quote": 142569.31653 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.814, "high": 0.822, "low": 0.812, "close": 0.818, "volume": 280072.92, "close_time": 1765875599999, "quote_volume": 228786.15973, "trades": 1118, "taker_buy_base": 134996.94, "taker_buy_quote": 110292.82089 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.818, "high": 0.82, "low": 0.813, "close": 0.818, "volume": 292293.3, "close_time": 1765879199999, "quote_volume": 238602.77605, "trades": 928, "taker_buy_base": 162593.84, "taker_buy_quote": 132710.21246 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.818, "high": 0.824, "low": 0.815, "close": 0.816, "volume": 508694.56, "close_time": 1765882799999, "quote_volume": 416660.27659, "trades": 1353, "taker_buy_base": 190817.5, "taker_buy_quote": 156274.82038 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.816, "high": 0.819, "low": 0.811, "close": 0.819, "volume": 372934.74, "close_time": 1765886399999, "quote_volume": 303836.52584, "trades": 1234, "taker_buy_base": 144090.75, "taker_buy_quote": 117429.23789 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.819, "high": 0.821, "low": 0.814, "close": 0.815, "volume": 283058.0, "close_time": 1765889999999, "quote_volume": 231239.60186, "trades": 1075, "taker_buy_base": 143755.71, "taker_buy_quote": 117481.71901 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.816, "high": 0.825, "low": 0.806, "close": 0.812, "volume": 965696.77, "close_time": 1765893599999, "quote_volume": 787276.57992, "trades": 2459, "taker_buy_base": 439886.8, "taker_buy_quote": 358947.53562 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.812, "high": 0.816, "low": 0.803, "close": 0.81, "volume": 881413.02, "close_time": 1765897199999, "quote_volume": 714564.77672, "trades": 3317, "taker_buy_base": 381279.51, "taker_buy_quote": 309296.15319 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.811, "high": 0.815, "low": 0.8, "close": 0.812, "volume": 703368.25, "close_time": 1765900799999, "quote_volume": 567034.25402, "trades": 2496, "taker_buy_base": 372345.11, "taker_buy_quote": 300553.22235 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.812, "high": 0.812, "low": 0.791, "close": 0.791, "volume": 531166.63, "close_time": 1765904399999, "quote_volume": 425225.81124, "trades": 2218, "taker_buy_base": 211512.35, "taker_buy_quote": 169429.64058 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.791, "high": 0.794, "low": 0.773, "close": 0.784, "volume": 1015342.42, "close_time": 1765907999999, "quote_volume": 796974.43829, "trades": 3034, "taker_buy_base": 467112.61, "taker_buy_quote": 366815.49872 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.784, "high": 0.789, "low": 0.775, "close": 0.775, "volume": 506126.02, "close_time": 1765911599999, "quote_volume": 395555.59014, "trades": 1923, "taker_buy_base": 252304.46, "taker_buy_quote": 197253.73643 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.776, "high": 0.777, "low": 0.736, "close": 0.759, "volume": 2229799.36, "close_time": 1765915199999, "quote_volume": 1681944.60675, "trades": 5416, "taker_buy_base": 861545.28, "taker_buy_quote": 649036.53474 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.758, "high": 0.779, "low": 0.753, "close": 0.773, "volume": 951331.06, "close_time": 1765918799999, "quote_volume": 730110.35213, "trades": 2454, "taker_buy_base": 536219.54, "taker_buy_quote": 412030.40869 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.773, "high": 0.791, "low": 0.772, "close": 0.788, "volume": 420314.75, "close_time": 1765922399999, "quote_volume": 329355.70113, "trades": 1362, "taker_buy_base": 227129.19, "taker_buy_quote": 177919.7535 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.789, "high": 0.796, "low": 0.784, "close": 0.795, "volume": 443515.01, "close_time": 1765925999999, "quote_volume": 350017.88909, "trades": 1534, "taker_buy_base": 237368.58, "taker_buy_quote": 187379.18434 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.796, "high": 0.801, "low": 0.79, "close": 0.798, "volume": 614098.54, "close_time": 1765929599999, "quote_volume": 488337.23814, "trades": 1636, "taker_buy_base": 250118.13, "taker_buy_quote": 198958.1966 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.797, "high": 0.797, "low": 0.787, "close": 0.788, "volume": 478646.01, "close_time": 1765933199999, "quote_volume": 378656.19104, "trades": 1419, "taker_buy_base": 298449.48, "taker_buy_quote": 236213.60115 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.788, "high": 0.794, "low": 0.786, "close": 0.789, "volume": 200565.67, "close_time": 1765936799999, "quote_volume": 158494.04513, "trades": 762, "taker_buy_base": 78687.35, "taker_buy_quote": 62204.02263 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.789, "high": 0.794, "low": 0.781, "close": 0.781, "volume": 278471.16, "close_time": 1765940399999, "quote_volume": 218910.28367, "trades": 1076, "taker_buy_base": 105131.33, "taker_buy_quote": 82714.53086 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.781, "high": 0.788, "low": 0.774, "close": 0.776, "volume": 244476.32, "close_time": 1765943999999, "quote_volume": 190636.25914, "trades": 1018, "taker_buy_base": 104434.34, "taker_buy_quote": 81515.44985 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.776, "high": 0.776, "low": 0.762, "close": 0.769, "volume": 427590.49, "close_time": 1765947599999, "quote_volume": 328650.99075, "trades": 1569, "taker_buy_base": 182015.74, "taker_buy_quote": 139917.88519 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.768, "high": 0.774, "low": 0.763, "close": 0.771, "volume": 243455.59, "close_time": 1765951199999, "quote_volume": 187487.85755, "trades": 1107, "taker_buy_base": 116936.66, "taker_buy_quote": 90146.80693 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.771, "high": 0.771, "low": 0.765, "close": 0.766, "volume": 432889.34, "close_time": 1765954799999, "quote_volume": 332549.88493, "trades": 989, "taker_buy_base": 178831.83, "taker_buy_quote": 137420.14318 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.766, "high": 0.772, "low": 0.766, "close": 0.769, "volume": 306865.87, "close_time": 1765958399999, "quote_volume": 236114.58431, "trades": 1004, "taker_buy_base": 155077.83, "taker_buy_quote": 119328.14852 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.769, "high": 0.769, "low": 0.73, "close": 0.743, "volume": 1996384.62, "close_time": 1765961999999, "quote_volume": 1485428.8444, "trades": 4601, "taker_buy_base": 612864.16, "taker_buy_quote": 455790.51596 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.743, "high": 0.751, "low": 0.739, "close": 0.744, "volume": 521669.41, "close_time": 1765965599999, "quote_volume": 388998.7935, "trades": 1620, "taker_buy_base": 267403.32, "taker_buy_quote": 199573.64323 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.744, "high": 0.75, "low": 0.742, "close": 0.748, "volume": 253033.11, "close_time": 1765969199999, "quote_volume": 189006.65392, "trades": 897, "taker_buy_base": 127856.38, "taker_buy_quote": 95530.82705 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.747, "high": 0.754, "low": 0.742, "close": 0.753, "volume": 564553.59, "close_time": 1765972799999, "quote_volume": 421203.23155, "trades": 1124, "taker_buy_base": 260511.85, "taker_buy_quote": 194328.18697 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.752, "high": 0.759, "low": 0.746, "close": 0.758, "volume": 230964.35, "close_time": 1765976399999, "quote_volume": 173929.8027, "trades": 1018, "taker_buy_base": 115823.73, "taker_buy_quote": 87299.0893 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.758, "high": 0.768, "low": 0.756, "close": 0.764, "volume": 564762.75, "close_time": 1765979999999, "quote_volume": 431584.83533, "trades": 1712, "taker_buy_base": 354604.33, "taker_buy_quote": 271033.81272 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.764, "high": 0.766, "low": 0.737, "close": 0.765, "volume": 1231823.61, "close_time": 1765983599999, "quote_volume": 927010.46368, "trades": 4069, "taker_buy_base": 575937.81, "taker_buy_quote": 434139.22156 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.765, "high": 0.787, "low": 0.755, "close": 0.764, "volume": 2083133.24, "close_time": 1765987199999, "quote_volume": 1607699.40921, "trades": 5434, "taker_buy_base": 939546.44, "taker_buy_quote": 725620.57854 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.763, "high": 0.77, "low": 0.742, "close": 0.766, "volume": 1267332.96, "close_time": 1765990799999, "quote_volume": 955352.36151, "trades": 3582, "taker_buy_base": 369514.99, "taker_buy_quote": 278670.76736 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.766, "high": 0.766, "low": 0.731, "close": 0.744, "volume": 937443.3, "close_time": 1765994399999, "quote_volume": 697777.08456, "trades": 3037, "taker_buy_base": 299683.62, "taker_buy_quote": 223116.41871 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.745, "high": 0.754, "low": 0.735, "close": 0.739, "volume": 443570.48, "close_time": 1765997999999, "quote_volume": 330727.38136, "trades": 1978, "taker_buy_base": 178116.86, "taker_buy_quote": 132994.90274 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.74, "high": 0.741, "low": 0.726, "close": 0.735, "volume": 600951.52, "close_time": 1766001599999, "quote_volume": 440694.80708, "trades": 2619, "taker_buy_base": 219313.45, "taker_buy_quote": 160967.27497 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.735, "high": 0.74, "low": 0.733, "close": 0.734, "volume": 251519.86, "close_time": 1766005199999, "quote_volume": 185389.2327, "trades": 1157, "taker_buy_base": 143408.61, "taker_buy_quote": 105719.06699 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.734, "high": 0.737, "low": 0.711, "close": 0.715, "volume": 829733.72, "close_time": 1766008799999, "quote_volume": 597373.83996, "trades": 2306, "taker_buy_base": 268480.54, "taker_buy_quote": 193682.7154 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.715, "high": 0.721, "low": 0.702, "close": 0.711, "volume": 708697.67, "close_time": 1766012399999, "quote_volume": 504525.86997, "trades": 1923, "taker_buy_base": 295792.92, "taker_buy_quote": 210681.97602 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.711, "high": 0.719, "low": 0.705, "close": 0.712, "volume": 576662.5, "close_time": 1766015999999, "quote_volume": 411215.22815, "trades": 1080, "taker_buy_base": 184172.83, "taker_buy_quote": 131488.75711 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.712, "high": 0.718, "low": 0.705, "close": 0.718, "volume": 336592.34, "close_time": 1766019599999, "quote_volume": 239073.32393, "trades": 618, "taker_buy_base": 169249.44, "taker_buy_quote": 120165.95745 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.717, "high": 0.717, "low": 0.705, "close": 0.714, "volume": 146623.27, "close_time": 1766023199999, "quote_volume": 104323.5252, "trades": 486, "taker_buy_base": 65851.69, "taker_buy_quote": 46868.39666 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.715, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 301635.27, "close_time": 1766026799999, "quote_volume": 214708.74157, "trades": 598, "taker_buy_base": 171743.34, "taker_buy_quote": 122398.20615 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.711, "high": 0.712, "low": 0.686, "close": 0.692, "volume": 835993.94, "close_time": 1766030399999, "quote_volume": 580418.40897, "trades": 1340, "taker_buy_base": 285963.17, "taker_buy_quote": 198395.17659 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.692, "high": 0.697, "low": 0.688, "close": 0.691, "volume": 370766.27, "close_time": 1766033999999, "quote_volume": 256981.38025, "trades": 652, "taker_buy_base": 164150.36, "taker_buy_quote": 113861.5559 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.69, "high": 0.691, "low": 0.676, "close": 0.678, "volume": 495170.49, "close_time": 1766037599999, "quote_volume": 338209.86846, "trades": 1078, "taker_buy_base": 160011.12, "taker_buy_quote": 109219.70047 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.678, "high": 0.695, "low": 0.672, "close": 0.692, "volume": 846639.67, "close_time": 1766041199999, "quote_volume": 573957.87597, "trades": 1713, "taker_buy_base": 349235.29, "taker_buy_quote": 236957.63629 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.692, "high": 0.701, "low": 0.691, "close": 0.697, "volume": 693939.48, "close_time": 1766044799999, "quote_volume": 482980.52974, "trades": 1673, "taker_buy_base": 390967.59, "taker_buy_quote": 272289.37433 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.697, "high": 0.699, "low": 0.688, "close": 0.691, "volume": 450876.17, "close_time": 1766048399999, "quote_volume": 311737.72058, "trades": 1439, "taker_buy_base": 242378.39, "taker_buy_quote": 167599.55191 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.691, "high": 0.695, "low": 0.684, "close": 0.689, "volume": 444219.18, "close_time": 1766051999999, "quote_volume": 306229.89549, "trades": 1006, "taker_buy_base": 188156.06, "taker_buy_quote": 129907.32254 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.689, "high": 0.694, "low": 0.686, "close": 0.69, "volume": 311683.32, "close_time": 1766055599999, "quote_volume": 215261.10058, "trades": 808, "taker_buy_base": 185483.96, "taker_buy_quote": 128195.78751 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.694, "volume": 194252.98, "close_time": 1766059199999, "quote_volume": 134493.6479, "trades": 923, "taker_buy_base": 118451.59, "taker_buy_quote": 82054.87283 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.694, "high": 0.698, "low": 0.69, "close": 0.691, "volume": 294884.4, "close_time": 1766062799999, "quote_volume": 204758.37203, "trades": 1204, "taker_buy_base": 136363.47, "taker_buy_quote": 94723.74609 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.691, "high": 0.711, "low": 0.688, "close": 0.709, "volume": 1436633.77, "close_time": 1766066399999, "quote_volume": 1005203.42497, "trades": 3749, "taker_buy_base": 816913.51, "taker_buy_quote": 572497.0737 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.709, "high": 0.718, "low": 0.693, "close": 0.703, "volume": 1058142.18, "close_time": 1766069999999, "quote_volume": 744284.43153, "trades": 3767, "taker_buy_base": 535170.6, "taker_buy_quote": 377023.18238 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.703, "high": 0.712, "low": 0.699, "close": 0.711, "volume": 448033.42, "close_time": 1766073599999, "quote_volume": 316472.37356, "trades": 2147, "taker_buy_base": 261684.86, "taker_buy_quote": 184870.70275 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.71, "high": 0.719, "low": 0.703, "close": 0.707, "volume": 394208.5, "close_time": 1766077199999, "quote_volume": 280181.87677, "trades": 1638, "taker_buy_base": 201387.55, "taker_buy_quote": 143395.46501 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.707, "high": 0.708, "low": 0.673, "close": 0.692, "volume": 1154264.56, "close_time": 1766080799999, "quote_volume": 791321.01224, "trades": 2900, "taker_buy_base": 474402.54, "taker_buy_quote": 325373.66171 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.693, "high": 0.696, "low": 0.679, "close": 0.681, "volume": 353613.03, "close_time": 1766084399999, "quote_volume": 243202.66138, "trades": 977, "taker_buy_base": 146229.12, "taker_buy_quote": 100544.24984 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.682, "high": 0.683, "low": 0.657, "close": 0.658, "volume": 972746.8, "close_time": 1766087999999, "quote_volume": 650218.20874, "trades": 1875, "taker_buy_base": 352085.99, "taker_buy_quote": 235236.51922 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.659, "high": 0.673, "low": 0.659, "close": 0.668, "volume": 556380.9, "close_time": 1766091599999, "quote_volume": 371166.45736, "trades": 1022, "taker_buy_base": 262337.75, "taker_buy_quote": 175053.07985 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.668, "high": 0.683, "low": 0.668, "close": 0.682, "volume": 348162.05, "close_time": 1766095199999, "quote_volume": 236057.87292, "trades": 905, "taker_buy_base": 208888.75, "taker_buy_quote": 141566.90556 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.683, "high": 0.686, "low": 0.674, "close": 0.677, "volume": 206630.11, "close_time": 1766098799999, "quote_volume": 140688.01763, "trades": 468, "taker_buy_base": 135065.45, "taker_buy_quote": 92018.6628 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.677, "high": 0.677, "low": 0.668, "close": 0.669, "volume": 151105.99, "close_time": 1766102399999, "quote_volume": 101606.49011, "trades": 302, "taker_buy_base": 58118.82, "taker_buy_quote": 39065.58043 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.668, "high": 0.675, "low": 0.661, "close": 0.669, "volume": 522702.64, "close_time": 1766105999999, "quote_volume": 348192.01721, "trades": 812, "taker_buy_base": 245241.83, "taker_buy_quote": 163459.91593 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.669, "high": 0.669, "low": 0.659, "close": 0.662, "volume": 226701.84, "close_time": 1766109599999, "quote_volume": 150435.4225, "trades": 478, "taker_buy_base": 100111.06, "taker_buy_quote": 66429.28082 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.661, "high": 0.667, "low": 0.655, "close": 0.667, "volume": 216721.18, "close_time": 1766113199999, "quote_volume": 143301.87748, "trades": 615, "taker_buy_base": 104345.71, "taker_buy_quote": 69030.33756 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.667, "high": 0.692, "low": 0.667, "close": 0.689, "volume": 565514.56, "close_time": 1766116799999, "quote_volume": 385168.10631, "trades": 1525, "taker_buy_base": 339497.37, "taker_buy_quote": 231641.03405 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.689, "high": 0.695, "low": 0.686, "close": 0.692, "volume": 284704.93, "close_time": 1766120399999, "quote_volume": 196487.27721, "trades": 678, "taker_buy_base": 162258.73, "taker_buy_quote": 112037.04288 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.691, "high": 0.692, "low": 0.676, "close": 0.68, "volume": 458518.01, "close_time": 1766123999999, "quote_volume": 312437.98008, "trades": 958, "taker_buy_base": 192089.73, "taker_buy_quote": 130890.47163 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.681, "high": 0.687, "low": 0.679, "close": 0.687, "volume": 157071.88, "close_time": 1766127599999, "quote_volume": 107148.48378, "trades": 364, "taker_buy_base": 74015.49, "taker_buy_quote": 50523.86415 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.687, "high": 0.7, "low": 0.687, "close": 0.691, "volume": 792495.65, "close_time": 1766131199999, "quote_volume": 549461.65936, "trades": 1087, "taker_buy_base": 450859.13, "taker_buy_quote": 312650.87001 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.691, "high": 0.692, "low": 0.678, "close": 0.686, "volume": 1301854.53, "close_time": 1766134799999, "quote_volume": 890672.40702, "trades": 974, "taker_buy_base": 720446.17, "taker_buy_quote": 492491.54217 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.685, "high": 0.687, "low": 0.68, "close": 0.682, "volume": 475149.0, "close_time": 1766138399999, "quote_volume": 324674.83365, "trades": 1006, "taker_buy_base": 200554.52, "taker_buy_quote": 137084.60993 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.683, "high": 0.689, "low": 0.681, "close": 0.687, "volume": 351569.3, "close_time": 1766141999999, "quote_volume": 240899.6361, "trades": 512, "taker_buy_base": 212581.25, "taker_buy_quote": 145859.80975 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.687, "high": 0.701, "low": 0.685, "close": 0.697, "volume": 704578.43, "close_time": 1766145599999, "quote_volume": 489514.13917, "trades": 904, "taker_buy_base": 405588.18, "taker_buy_quote": 281556.49897 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.697, "high": 0.706, "low": 0.693, "close": 0.701, "volume": 558083.17, "close_time": 1766149199999, "quote_volume": 390378.99771, "trades": 914, "taker_buy_base": 292776.22, "taker_buy_quote": 204819.93823 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.702, "high": 0.71, "low": 0.699, "close": 0.703, "volume": 362274.24, "close_time": 1766152799999, "quote_volume": 255225.46664, "trades": 772, "taker_buy_base": 245955.32, "taker_buy_quote": 173220.17887 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.702, "high": 0.733, "low": 0.7, "close": 0.729, "volume": 982896.25, "close_time": 1766156399999, "quote_volume": 700221.13016, "trades": 2138, "taker_buy_base": 571623.51, "taker_buy_quote": 407633.24074 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.729, "high": 0.746, "low": 0.712, "close": 0.715, "volume": 2039710.33, "close_time": 1766159999999, "quote_volume": 1483781.18186, "trades": 2933, "taker_buy_base": 1066112.15, "taker_buy_quote": 776868.5307 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.714, "high": 0.731, "low": 0.713, "close": 0.723, "volume": 605509.94, "close_time": 1766163599999, "quote_volume": 438699.28819, "trades": 1302, "taker_buy_base": 356542.9, "taker_buy_quote": 258380.06291 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.722, "high": 0.731, "low": 0.696, "close": 0.697, "volume": 864911.91, "close_time": 1766167199999, "quote_volume": 615179.88406, "trades": 1598, "taker_buy_base": 393087.73, "taker_buy_quote": 280456.19791 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.697, "high": 0.709, "low": 0.696, "close": 0.706, "volume": 455494.48, "close_time": 1766170799999, "quote_volume": 320601.96102, "trades": 1153, "taker_buy_base": 240069.41, "taker_buy_quote": 168929.62267 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.706, "high": 0.731, "low": 0.706, "close": 0.724, "volume": 614154.34, "close_time": 1766174399999, "quote_volume": 443376.82899, "trades": 1177, "taker_buy_base": 343244.16, "taker_buy_quote": 248057.41186 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.724, "high": 0.729, "low": 0.718, "close": 0.725, "volume": 375267.17, "close_time": 1766177999999, "quote_volume": 271813.41026, "trades": 720, "taker_buy_base": 226931.38, "taker_buy_quote": 164380.60677 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.726, "high": 0.727, "low": 0.717, "close": 0.717, "volume": 207751.77, "close_time": 1766181599999, "quote_volume": 150041.25985, "trades": 345, "taker_buy_base": 62056.86, "taker_buy_quote": 44838.63299 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.719, "high": 0.724, "low": 0.718, "close": 0.718, "volume": 118102.56, "close_time": 1766185199999, "quote_volume": 85171.5628, "trades": 261, "taker_buy_base": 68824.75, "taker_buy_quote": 49664.03066 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.718, "high": 0.721, "low": 0.712, "close": 0.715, "volume": 158461.32, "close_time": 1766188799999, "quote_volume": 113586.00554, "trades": 396, "taker_buy_base": 70517.71, "taker_buy_quote": 50601.51804 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.719, "low": 0.714, "close": 0.717, "volume": 124912.78, "close_time": 1766192399999, "quote_volume": 89471.03968, "trades": 339, "taker_buy_base": 64733.47, "taker_buy_quote": 46363.09826 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.717, "high": 0.72, "low": 0.716, "close": 0.717, "volume": 101790.95, "close_time": 1766195999999, "quote_volume": 72983.6598, "trades": 292, "taker_buy_base": 40727.41, "taker_buy_quote": 29207.20216 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.716, "high": 0.72, "low": 0.71, "close": 0.715, "volume": 333023.03, "close_time": 1766199599999, "quote_volume": 238184.06464, "trades": 506, "taker_buy_base": 232195.88, "taker_buy_quote": 166246.36056 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.714, "high": 0.731, "low": 0.71, "close": 0.725, "volume": 249532.71, "close_time": 1766203199999, "quote_volume": 180077.22455, "trades": 631, "taker_buy_base": 113687.65, "taker_buy_quote": 82176.90709 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.725, "high": 0.73, "low": 0.722, "close": 0.73, "volume": 224361.28, "close_time": 1766206799999, "quote_volume": 163114.47095, "trades": 379, "taker_buy_base": 147883.25, "taker_buy_quote": 107498.83093 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.73, "high": 0.732, "low": 0.723, "close": 0.723, "volume": 131760.09, "close_time": 1766210399999, "quote_volume": 96038.24899, "trades": 434, "taker_buy_base": 85988.95, "taker_buy_quote": 62697.14581 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.723, "high": 0.728, "low": 0.723, "close": 0.724, "volume": 61122.97, "close_time": 1766213999999, "quote_volume": 44310.84464, "trades": 176, "taker_buy_base": 31109.54, "taker_buy_quote": 22554.93963 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.724, "high": 0.726, "low": 0.719, "close": 0.725, "volume": 152097.11, "close_time": 1766217599999, "quote_volume": 109862.35536, "trades": 464, "taker_buy_base": 59415.61, "taker_buy_quote": 42910.46803 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.726, "high": 0.734, "low": 0.723, "close": 0.724, "volume": 270144.97, "close_time": 1766221199999, "quote_volume": 196991.63253, "trades": 590, "taker_buy_base": 161675.14, "taker_buy_quote": 117983.79029 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.724, "high": 0.729, "low": 0.723, "close": 0.726, "volume": 142455.63, "close_time": 1766224799999, "quote_volume": 103431.54875, "trades": 287, "taker_buy_base": 96486.7, "taker_buy_quote": 70053.05525 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.725, "high": 0.727, "low": 0.717, "close": 0.722, "volume": 183495.38, "close_time": 1766228399999, "quote_volume": 132332.24497, "trades": 319, "taker_buy_base": 62752.48, "taker_buy_quote": 45323.02057 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.723, "high": 0.729, "low": 0.722, "close": 0.727, "volume": 78361.72, "close_time": 1766231999999, "quote_volume": 56897.07412, "trades": 179, "taker_buy_base": 33205.2, "taker_buy_quote": 24105.68734 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.727, "high": 0.728, "low": 0.721, "close": 0.727, "volume": 86547.45, "close_time": 1766235599999, "quote_volume": 62722.95038, "trades": 232, "taker_buy_base": 45816.86, "taker_buy_quote": 33186.33064 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.728, "high": 0.73, "low": 0.721, "close": 0.723, "volume": 218733.23, "close_time": 1766239199999, "quote_volume": 158219.82091, "trades": 596, "taker_buy_base": 104219.75, "taker_buy_quote": 75443.7898 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.723, "high": 0.723, "low": 0.716, "close": 0.721, "volume": 295151.17, "close_time": 1766242799999, "quote_volume": 212258.75265, "trades": 485, "taker_buy_base": 160130.52, "taker_buy_quote": 115222.43657 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.721, "high": 0.721, "low": 0.711, "close": 0.715, "volume": 291893.6, "close_time": 1766246399999, "quote_volume": 208486.68728, "trades": 501, "taker_buy_base": 60047.64, "taker_buy_quote": 43005.90547 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.715, "high": 0.718, "low": 0.713, "close": 0.717, "volume": 143586.13, "close_time": 1766249999999, "quote_volume": 102648.22546, "trades": 304, "taker_buy_base": 60022.39, "taker_buy_quote": 42917.44662 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.717, "high": 0.72, "low": 0.716, "close": 0.72, "volume": 157919.02, "close_time": 1766253599999, "quote_volume": 113392.74773, "trades": 326, "taker_buy_base": 80776.46, "taker_buy_quote": 58000.25565 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.72, "high": 0.728, "low": 0.718, "close": 0.727, "volume": 305908.46, "close_time": 1766257199999, "quote_volume": 221638.78392, "trades": 431, "taker_buy_base": 222123.65, "taker_buy_quote": 161037.35142 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.727, "high": 0.728, "low": 0.723, "close": 0.724, "volume": 143453.2, "close_time": 1766260799999, "quote_volume": 104040.70457, "trades": 242, "taker_buy_base": 72108.02, "taker_buy_quote": 52292.49682 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.723, "high": 0.725, "low": 0.722, "close": 0.724, "volume": 116955.4, "close_time": 1766264399999, "quote_volume": 84730.9646, "trades": 225, "taker_buy_base": 61143.49, "taker_buy_quote": 44301.10933 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.724, "high": 0.729, "low": 0.719, "close": 0.721, "volume": 67552.01, "close_time": 1766267999999, "quote_volume": 48892.00036, "trades": 184, "taker_buy_base": 24238.27, "taker_buy_quote": 17590.89414 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.721, "high": 0.725, "low": 0.719, "close": 0.724, "volume": 129972.21, "close_time": 1766271599999, "quote_volume": 93784.13207, "trades": 169, "taker_buy_base": 41626.36, "taker_buy_quote": 30033.95075 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.724, "high": 0.726, "low": 0.721, "close": 0.723, "volume": 120414.49, "close_time": 1766275199999, "quote_volume": 87121.9972, "trades": 294, "taker_buy_base": 63045.82, "taker_buy_quote": 45655.41389 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.722, "high": 0.722, "low": 0.718, "close": 0.721, "volume": 97496.61, "close_time": 1766278799999, "quote_volume": 70202.4114, "trades": 253, "taker_buy_base": 65407.61, "taker_buy_quote": 47097.21917 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.721, "high": 0.721, "low": 0.714, "close": 0.714, "volume": 192920.89, "close_time": 1766282399999, "quote_volume": 138222.60802, "trades": 393, "taker_buy_base": 85622.33, "taker_buy_quote": 61366.31238 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.715, "high": 0.721, "low": 0.712, "close": 0.716, "volume": 122078.42, "close_time": 1766285999999, "quote_volume": 87516.20658, "trades": 486, "taker_buy_base": 49865.67, "taker_buy_quote": 35762.34524 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.715, "high": 0.727, "low": 0.715, "close": 0.725, "volume": 184291.97, "close_time": 1766289599999, "quote_volume": 133018.50244, "trades": 406, "taker_buy_base": 88580.99, "taker_buy_quote": 63960.32262 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.725, "high": 0.726, "low": 0.722, "close": 0.725, "volume": 63850.96, "close_time": 1766293199999, "quote_volume": 46262.61329, "trades": 171, "taker_buy_base": 34828.73, "taker_buy_quote": 25226.93088 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.725, "high": 0.727, "low": 0.722, "close": 0.723, "volume": 68863.54, "close_time": 1766296799999, "quote_volume": 49897.12075, "trades": 150, "taker_buy_base": 39974.21, "taker_buy_quote": 28974.86775 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.724, "high": 0.738, "low": 0.724, "close": 0.735, "volume": 157834.19, "close_time": 1766300399999, "quote_volume": 115742.67643, "trades": 519, "taker_buy_base": 101439.73, "taker_buy_quote": 74339.83316 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.735, "high": 0.735, "low": 0.728, "close": 0.729, "volume": 128291.02, "close_time": 1766303999999, "quote_volume": 93815.25115, "trades": 355, "taker_buy_base": 49464.78, "taker_buy_quote": 36190.8833 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.729, "high": 0.736, "low": 0.726, "close": 0.734, "volume": 137524.73, "close_time": 1766307599999, "quote_volume": 100722.46525, "trades": 331, "taker_buy_base": 87002.33, "taker_buy_quote": 63739.34025 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.734, "high": 0.736, "low": 0.724, "close": 0.73, "volume": 321705.1, "close_time": 1766311199999, "quote_volume": 234897.80566, "trades": 596, "taker_buy_base": 110667.08, "taker_buy_quote": 80705.68688 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.731, "high": 0.733, "low": 0.719, "close": 0.721, "volume": 359455.27, "close_time": 1766314799999, "quote_volume": 260114.51244, "trades": 699, "taker_buy_base": 166085.16, "taker_buy_quote": 120330.74185 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.721, "high": 0.723, "low": 0.718, "close": 0.718, "volume": 189170.57, "close_time": 1766318399999, "quote_volume": 136277.67675, "trades": 533, "taker_buy_base": 96917.96, "taker_buy_quote": 69834.39284 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.718, "high": 0.721, "low": 0.714, "close": 0.717, "volume": 182629.91, "close_time": 1766321999999, "quote_volume": 131125.67607, "trades": 563, "taker_buy_base": 104847.01, "taker_buy_quote": 75302.86261 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.717, "high": 0.717, "low": 0.686, "close": 0.688, "volume": 843107.13, "close_time": 1766325599999, "quote_volume": 590811.33244, "trades": 2194, "taker_buy_base": 344092.1, "taker_buy_quote": 241072.54615 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.688, "high": 0.698, "low": 0.688, "close": 0.696, "volume": 275224.15, "close_time": 1766329199999, "quote_volume": 191252.73932, "trades": 712, "taker_buy_base": 132501.69, "taker_buy_quote": 92034.01629 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.696, "high": 0.699, "low": 0.692, "close": 0.697, "volume": 288962.29, "close_time": 1766332799999, "quote_volume": 200836.7843, "trades": 982, "taker_buy_base": 169253.34, "taker_buy_quote": 117645.19789 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.7, "volume": 271058.41, "close_time": 1766336399999, "quote_volume": 189035.01592, "trades": 697, "taker_buy_base": 128593.34, "taker_buy_quote": 89685.03727 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.7, "high": 0.706, "low": 0.7, "close": 0.705, "volume": 168351.08, "close_time": 1766339999999, "quote_volume": 118538.34749, "trades": 532, "taker_buy_base": 115699.61, "taker_buy_quote": 81501.89125 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.705, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 221024.52, "close_time": 1766343599999, "quote_volume": 155173.44816, "trades": 342, "taker_buy_base": 96878.95, "taker_buy_quote": 68059.86298 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.704, "high": 0.709, "low": 0.702, "close": 0.707, "volume": 208751.84, "close_time": 1766347199999, "quote_volume": 147378.23847, "trades": 485, "taker_buy_base": 115365.62, "taker_buy_quote": 81442.14595 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.707, "high": 0.707, "low": 0.7, "close": 0.701, "volume": 119695.37, "close_time": 1766350799999, "quote_volume": 84050.44694, "trades": 305, "taker_buy_base": 43765.99, "taker_buy_quote": 30728.08096 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.702, "volume": 159941.28, "close_time": 1766354399999, "quote_volume": 112078.19199, "trades": 389, "taker_buy_base": 71014.86, "taker_buy_quote": 49774.4027 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.702, "high": 0.711, "low": 0.701, "close": 0.71, "volume": 185570.18, "close_time": 1766357999999, "quote_volume": 130770.82784, "trades": 392, "taker_buy_base": 89388.97, "taker_buy_quote": 63131.10861 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.71, "high": 0.714, "low": 0.706, "close": 0.708, "volume": 380824.03, "close_time": 1766361599999, "quote_volume": 270354.43362, "trades": 840, "taker_buy_base": 173289.37, "taker_buy_quote": 123143.47145 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.721, "low": 0.708, "close": 0.71, "volume": 439527.85, "close_time": 1766365199999, "quote_volume": 314020.73017, "trades": 1561, "taker_buy_base": 216831.83, "taker_buy_quote": 154975.81836 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.711, "high": 0.715, "low": 0.71, "close": 0.71, "volume": 170076.24, "close_time": 1766368799999, "quote_volume": 121214.83614, "trades": 409, "taker_buy_base": 82814.0, "taker_buy_quote": 59057.14538 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.71, "high": 0.71, "low": 0.703, "close": 0.707, "volume": 219844.02, "close_time": 1766372399999, "quote_volume": 155258.09658, "trades": 557, "taker_buy_base": 127300.64, "taker_buy_quote": 89978.21337 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.706, "high": 0.713, "low": 0.705, "close": 0.707, "volume": 213124.87, "close_time": 1766375999999, "quote_volume": 151156.95781, "trades": 598, "taker_buy_base": 126973.67, "taker_buy_quote": 90067.0894 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 250012.71, "close_time": 1766379599999, "quote_volume": 177183.9042, "trades": 593, "taker_buy_base": 147719.81, "taker_buy_quote": 104702.88139 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.703, "volume": 224946.95, "close_time": 1766383199999, "quote_volume": 159127.41607, "trades": 460, "taker_buy_base": 112607.89, "taker_buy_quote": 79665.27859 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.703, "high": 0.71, "low": 0.701, "close": 0.708, "volume": 203454.25, "close_time": 1766386799999, "quote_volume": 143206.6687, "trades": 417, "taker_buy_base": 113240.08, "taker_buy_quote": 79719.64424 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.707, "high": 0.716, "low": 0.707, "close": 0.713, "volume": 340921.32, "close_time": 1766390399999, "quote_volume": 242769.16294, "trades": 427, "taker_buy_base": 175343.53, "taker_buy_quote": 125025.60369 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.713, "high": 0.718, "low": 0.712, "close": 0.712, "volume": 444564.21, "close_time": 1766393999999, "quote_volume": 317966.14972, "trades": 697, "taker_buy_base": 160758.8, "taker_buy_quote": 115025.72523 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.712, "high": 0.717, "low": 0.711, "close": 0.717, "volume": 402807.48, "close_time": 1766397599999, "quote_volume": 287585.59607, "trades": 482, "taker_buy_base": 254380.91, "taker_buy_quote": 181702.94363 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.717, "high": 0.726, "low": 0.717, "close": 0.722, "volume": 430608.09, "close_time": 1766401199999, "quote_volume": 310456.73835, "trades": 692, "taker_buy_base": 259132.68, "taker_buy_quote": 186821.1317 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.722, "high": 0.722, "low": 0.715, "close": 0.719, "volume": 304108.06, "close_time": 1766404799999, "quote_volume": 218650.77738, "trades": 642, "taker_buy_base": 160950.81, "taker_buy_quote": 115778.96647 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.72, "high": 0.738, "low": 0.72, "close": 0.732, "volume": 1124877.08, "close_time": 1766408399999, "quote_volume": 821729.92535, "trades": 2322, "taker_buy_base": 667816.17, "taker_buy_quote": 487922.71459 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.732, "high": 0.733, "low": 0.714, "close": 0.718, "volume": 484753.35, "close_time": 1766411999999, "quote_volume": 350036.81417, "trades": 1029, "taker_buy_base": 151204.04, "taker_buy_quote": 109189.37289 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.718, "high": 0.722, "low": 0.707, "close": 0.714, "volume": 1024382.73, "close_time": 1766415599999, "quote_volume": 731449.78715, "trades": 2072, "taker_buy_base": 505349.45, "taker_buy_quote": 360895.73619 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.713, "high": 0.717, "low": 0.703, "close": 0.714, "volume": 952044.73, "close_time": 1766419199999, "quote_volume": 676823.45857, "trades": 2094, "taker_buy_base": 509167.29, "taker_buy_quote": 362094.57568 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.714, "high": 0.716, "low": 0.707, "close": 0.708, "volume": 353337.51, "close_time": 1766422799999, "quote_volume": 251626.54557, "trades": 830, "taker_buy_base": 171775.87, "taker_buy_quote": 122406.7961 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.708, "high": 0.709, "low": 0.704, "close": 0.707, "volume": 351369.51, "close_time": 1766426399999, "quote_volume": 248184.15108, "trades": 545, "taker_buy_base": 140604.79, "taker_buy_quote": 99397.58283 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.706, "high": 0.71, "low": 0.705, "close": 0.705, "volume": 176475.26, "close_time": 1766429999999, "quote_volume": 124755.89412, "trades": 355, "taker_buy_base": 65866.04, "taker_buy_quote": 46601.69848 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.705, "high": 0.705, "low": 0.687, "close": 0.689, "volume": 639437.49, "close_time": 1766433599999, "quote_volume": 443777.22797, "trades": 1193, "taker_buy_base": 241952.99, "taker_buy_quote": 167880.71758 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.688, "high": 0.694, "low": 0.687, "close": 0.69, "volume": 282650.19, "close_time": 1766437199999, "quote_volume": 195085.91147, "trades": 630, "taker_buy_base": 145839.31, "taker_buy_quote": 100753.14794 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.695, "volume": 138319.71, "close_time": 1766440799999, "quote_volume": 96170.24313, "trades": 360, "taker_buy_base": 64092.12, "taker_buy_quote": 44560.3722 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.696, "high": 0.702, "low": 0.694, "close": 0.7, "volume": 114738.92, "close_time": 1766444399999, "quote_volume": 79948.35221, "trades": 319, "taker_buy_base": 60748.23, "taker_buy_quote": 42344.36954 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.699, "high": 0.703, "low": 0.699, "close": 0.703, "volume": 120810.69, "close_time": 1766447999999, "quote_volume": 84751.99988, "trades": 257, "taker_buy_base": 73738.44, "taker_buy_quote": 51762.64978 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.703, "high": 0.711, "low": 0.702, "close": 0.707, "volume": 152439.47, "close_time": 1766451599999, "quote_volume": 107744.19049, "trades": 398, "taker_buy_base": 65340.64, "taker_buy_quote": 46200.1963 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.714, "volume": 137837.93, "close_time": 1766455199999, "quote_volume": 97931.25825, "trades": 337, "taker_buy_base": 80567.26, "taker_buy_quote": 57265.86082 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.713, "high": 0.719, "low": 0.709, "close": 0.71, "volume": 264108.06, "close_time": 1766458799999, "quote_volume": 188614.14335, "trades": 497, "taker_buy_base": 122428.25, "taker_buy_quote": 87446.12292 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.71, "high": 0.71, "low": 0.703, "close": 0.706, "volume": 186899.37, "close_time": 1766462399999, "quote_volume": 131943.88657, "trades": 494, "taker_buy_base": 66500.32, "taker_buy_quote": 46953.88177 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.705, "high": 0.706, "low": 0.7, "close": 0.701, "volume": 81928.47, "close_time": 1766465999999, "quote_volume": 57552.93087, "trades": 173, "taker_buy_base": 24439.97, "taker_buy_quote": 17181.99158 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.7, "high": 0.704, "low": 0.697, "close": 0.7, "volume": 170769.01, "close_time": 1766469599999, "quote_volume": 119706.69644, "trades": 441, "taker_buy_base": 65983.17, "taker_buy_quote": 46284.14797 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.7, "high": 0.702, "low": 0.689, "close": 0.692, "volume": 263763.77, "close_time": 1766473199999, "quote_volume": 183183.09797, "trades": 515, "taker_buy_base": 90467.47, "taker_buy_quote": 62699.79086 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.692, "high": 0.696, "low": 0.689, "close": 0.695, "volume": 181095.89, "close_time": 1766476799999, "quote_volume": 125386.461, "trades": 224, "taker_buy_base": 105073.65, "taker_buy_quote": 72769.3277 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.696, "high": 0.697, "low": 0.686, "close": 0.69, "volume": 212786.81, "close_time": 1766480399999, "quote_volume": 147008.88578, "trades": 414, "taker_buy_base": 104566.77, "taker_buy_quote": 72259.65445 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.693, "volume": 111093.78, "close_time": 1766483999999, "quote_volume": 76871.90288, "trades": 282, "taker_buy_base": 47794.98, "taker_buy_quote": 33069.68248 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 50350.41, "close_time": 1766487599999, "quote_volume": 34845.83759, "trades": 132, "taker_buy_base": 19895.81, "taker_buy_quote": 13770.513 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.692, "high": 0.699, "low": 0.691, "close": 0.696, "volume": 191635.3, "close_time": 1766491199999, "quote_volume": 133337.76241, "trades": 288, "taker_buy_base": 120798.47, "taker_buy_quote": 84079.47834 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.695, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 87291.79, "close_time": 1766494799999, "quote_volume": 60480.09, "trades": 300, "taker_buy_base": 40947.33, "taker_buy_quote": 28388.95527 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.693, "high": 0.703, "low": 0.692, "close": 0.696, "volume": 284522.61, "close_time": 1766498399999, "quote_volume": 198217.58063, "trades": 594, "taker_buy_base": 117743.42, "taker_buy_quote": 81930.00054 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.696, "high": 0.701, "low": 0.655, "close": 0.682, "volume": 1697730.66, "close_time": 1766501999999, "quote_volume": 1144786.86384, "trades": 2851, "taker_buy_base": 796742.7, "taker_buy_quote": 536192.43953 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.681, "high": 0.685, "low": 0.673, "close": 0.683, "volume": 465705.48, "close_time": 1766505599999, "quote_volume": 316517.15658, "trades": 1332, "taker_buy_base": 226349.41, "taker_buy_quote": 153877.01095 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.682, "high": 0.69, "low": 0.681, "close": 0.689, "volume": 336607.56, "close_time": 1766509199999, "quote_volume": 231159.52666, "trades": 632, "taker_buy_base": 206024.31, "taker_buy_quote": 141542.84865 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.688, "high": 0.688, "low": 0.671, "close": 0.672, "volume": 386536.05, "close_time": 1766512799999, "quote_volume": 263754.68419, "trades": 787, "taker_buy_base": 211256.14, "taker_buy_quote": 144196.80637 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.672, "high": 0.683, "low": 0.669, "close": 0.682, "volume": 334085.62, "close_time": 1766516399999, "quote_volume": 226323.64307, "trades": 1026, "taker_buy_base": 156827.78, "taker_buy_quote": 106220.35042 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.682, "high": 0.682, "low": 0.677, "close": 0.679, "volume": 152012.84, "close_time": 1766519999999, "quote_volume": 103260.26815, "trades": 408, "taker_buy_base": 84739.96, "taker_buy_quote": 57553.36561 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.679, "high": 0.695, "low": 0.676, "close": 0.688, "volume": 469572.52, "close_time": 1766523599999, "quote_volume": 322847.54531, "trades": 1126, "taker_buy_base": 237706.25, "taker_buy_quote": 163389.72334 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.688, "high": 0.696, "low": 0.685, "close": 0.692, "volume": 241009.33, "close_time": 1766527199999, "quote_volume": 166676.50734, "trades": 664, "taker_buy_base": 123638.73, "taker_buy_quote": 85561.27643 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.692, "high": 0.693, "low": 0.687, "close": 0.688, "volume": 113952.41, "close_time": 1766530799999, "quote_volume": 78581.9763, "trades": 305, "taker_buy_base": 59642.48, "taker_buy_quote": 41146.21994 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.69, "volume": 80805.65, "close_time": 1766534399999, "quote_volume": 55529.97377, "trades": 244, "taker_buy_base": 28242.14, "taker_buy_quote": 19401.12566 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.69, "high": 0.695, "low": 0.688, "close": 0.694, "volume": 148243.62, "close_time": 1766537999999, "quote_volume": 102517.06154, "trades": 527, "taker_buy_base": 76966.36, "taker_buy_quote": 53242.38629 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.694, "high": 0.695, "low": 0.687, "close": 0.688, "volume": 61120.11, "close_time": 1766541599999, "quote_volume": 42216.2139, "trades": 252, "taker_buy_base": 31971.7, "taker_buy_quote": 22081.19668 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.688, "high": 0.689, "low": 0.678, "close": 0.679, "volume": 169275.69, "close_time": 1766545199999, "quote_volume": 115619.88129, "trades": 667, "taker_buy_base": 77777.84, "taker_buy_quote": 53118.42431 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.678, "high": 0.684, "low": 0.674, "close": 0.683, "volume": 181328.17, "close_time": 1766548799999, "quote_volume": 122947.87265, "trades": 589, "taker_buy_base": 81304.6, "taker_buy_quote": 55190.13919 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.683, "high": 0.686, "low": 0.677, "close": 0.678, "volume": 306627.01, "close_time": 1766552399999, "quote_volume": 209092.12868, "trades": 629, "taker_buy_base": 158392.09, "taker_buy_quote": 108005.36627 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.678, "high": 0.679, "low": 0.67, "close": 0.671, "volume": 263945.22, "close_time": 1766555999999, "quote_volume": 177566.49216, "trades": 610, "taker_buy_base": 103635.76, "taker_buy_quote": 69839.4755 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.67, "high": 0.674, "low": 0.666, "close": 0.674, "volume": 270719.15, "close_time": 1766559599999, "quote_volume": 181805.44777, "trades": 552, "taker_buy_base": 138867.19, "taker_buy_quote": 93368.46054 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.674, "high": 0.675, "low": 0.665, "close": 0.665, "volume": 215780.52, "close_time": 1766563199999, "quote_volume": 144583.90922, "trades": 628, "taker_buy_base": 124610.46, "taker_buy_quote": 83517.4082 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.665, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 198269.34, "close_time": 1766566799999, "quote_volume": 132537.71896, "trades": 552, "taker_buy_base": 93019.41, "taker_buy_quote": 62177.22476 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.668, "high": 0.674, "low": 0.665, "close": 0.673, "volume": 286848.54, "close_time": 1766570399999, "quote_volume": 191871.00905, "trades": 598, "taker_buy_base": 145188.58, "taker_buy_quote": 97129.49208 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.674, "high": 0.679, "low": 0.674, "close": 0.677, "volume": 366157.59, "close_time": 1766573999999, "quote_volume": 247791.47755, "trades": 563, "taker_buy_base": 177953.54, "taker_buy_quote": 120414.51805 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.678, "high": 0.684, "low": 0.678, "close": 0.681, "volume": 168796.45, "close_time": 1766577599999, "quote_volume": 114971.56295, "trades": 460, "taker_buy_base": 80149.57, "taker_buy_quote": 54583.26414 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.681, "high": 0.681, "low": 0.677, "close": 0.68, "volume": 194360.22, "close_time": 1766581199999, "quote_volume": 131937.77084, "trades": 432, "taker_buy_base": 55464.31, "taker_buy_quote": 37638.48791 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.68, "high": 0.681, "low": 0.675, "close": 0.678, "volume": 57586.87, "close_time": 1766584799999, "quote_volume": 38979.96572, "trades": 213, "taker_buy_base": 29754.18, "taker_buy_quote": 20139.09475 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.678, "high": 0.683, "low": 0.67, "close": 0.681, "volume": 393291.17, "close_time": 1766588399999, "quote_volume": 266251.43703, "trades": 1563, "taker_buy_base": 157665.58, "taker_buy_quote": 106785.84302 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.681, "high": 0.695, "low": 0.681, "close": 0.691, "volume": 405138.66, "close_time": 1766591999999, "quote_volume": 279012.98636, "trades": 1418, "taker_buy_base": 193300.98, "taker_buy_quote": 133127.38436 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.698, "low": 0.689, "close": 0.697, "volume": 284080.81, "close_time": 1766595599999, "quote_volume": 197420.67531, "trades": 901, "taker_buy_base": 191018.18, "taker_buy_quote": 132714.19343 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.697, "high": 0.699, "low": 0.693, "close": 0.695, "volume": 251642.74, "close_time": 1766599199999, "quote_volume": 175148.78758, "trades": 670, "taker_buy_base": 110444.75, "taker_buy_quote": 76874.21921 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 123388.21, "close_time": 1766602799999, "quote_volume": 85817.03405, "trades": 391, "taker_buy_base": 52216.49, "taker_buy_quote": 36330.58087 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.695, "high": 0.698, "low": 0.692, "close": 0.694, "volume": 198529.05, "close_time": 1766606399999, "quote_volume": 137935.28962, "trades": 476, "taker_buy_base": 115972.03, "taker_buy_quote": 80573.50727 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.698, "low": 0.694, "close": 0.695, "volume": 138399.45, "close_time": 1766609999999, "quote_volume": 96300.80223, "trades": 366, "taker_buy_base": 63890.42, "taker_buy_quote": 44475.37342 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.695, "volume": 130077.84, "close_time": 1766613599999, "quote_volume": 90311.73833, "trades": 204, "taker_buy_base": 76650.47, "taker_buy_quote": 53214.6522 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.699, "volume": 133003.14, "close_time": 1766617199999, "quote_volume": 92616.01673, "trades": 316, "taker_buy_base": 76964.22, "taker_buy_quote": 53582.69306 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.698, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 64597.87, "close_time": 1766620799999, "quote_volume": 44928.56853, "trades": 238, "taker_buy_base": 30874.91, "taker_buy_quote": 21487.06419 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.695, "low": 0.687, "close": 0.688, "volume": 293053.99, "close_time": 1766624399999, "quote_volume": 202615.53426, "trades": 430, "taker_buy_base": 85981.44, "taker_buy_quote": 59499.58485 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.688, "high": 0.693, "low": 0.688, "close": 0.693, "volume": 110964.49, "close_time": 1766627999999, "quote_volume": 76807.59444, "trades": 277, "taker_buy_base": 55166.14, "taker_buy_quote": 38190.53418 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.692, "high": 0.703, "low": 0.69, "close": 0.701, "volume": 220977.02, "close_time": 1766631599999, "quote_volume": 153801.08773, "trades": 516, "taker_buy_base": 132529.85, "taker_buy_quote": 92240.92431 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.701, "high": 0.707, "low": 0.7, "close": 0.705, "volume": 262290.62, "close_time": 1766635199999, "quote_volume": 184733.1582, "trades": 816, "taker_buy_base": 135405.73, "taker_buy_quote": 95343.65116 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.705, "high": 0.705, "low": 0.702, "close": 0.705, "volume": 114354.56, "close_time": 1766638799999, "quote_volume": 80473.13995, "trades": 354, "taker_buy_base": 67006.6, "taker_buy_quote": 47157.92513 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.704, "high": 0.705, "low": 0.701, "close": 0.705, "volume": 133164.95, "close_time": 1766642399999, "quote_volume": 93560.35679, "trades": 303, "taker_buy_base": 45209.14, "taker_buy_quote": 31793.59661 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.705, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 106914.56, "close_time": 1766645999999, "quote_volume": 75141.07241, "trades": 418, "taker_buy_base": 63279.34, "taker_buy_quote": 44498.02441 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.704, "volume": 76030.28, "close_time": 1766649599999, "quote_volume": 53386.20947, "trades": 297, "taker_buy_base": 48004.27, "taker_buy_quote": 33713.37546 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.704, "high": 0.707, "low": 0.696, "close": 0.699, "volume": 156830.29, "close_time": 1766653199999, "quote_volume": 109825.61844, "trades": 731, "taker_buy_base": 78439.17, "taker_buy_quote": 54921.41383 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.699, "high": 0.699, "low": 0.694, "close": 0.697, "volume": 95034.77, "close_time": 1766656799999, "quote_volume": 66092.0423, "trades": 329, "taker_buy_base": 51628.63, "taker_buy_quote": 35904.71512 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.696, "high": 0.696, "low": 0.685, "close": 0.686, "volume": 343478.27, "close_time": 1766660399999, "quote_volume": 236543.60205, "trades": 924, "taker_buy_base": 115342.45, "taker_buy_quote": 79527.52693 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.686, "high": 0.691, "low": 0.683, "close": 0.689, "volume": 197565.87, "close_time": 1766663999999, "quote_volume": 135751.36868, "trades": 491, "taker_buy_base": 85928.29, "taker_buy_quote": 59087.74448 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.693, "low": 0.687, "close": 0.693, "volume": 167289.37, "close_time": 1766667599999, "quote_volume": 115300.78466, "trades": 377, "taker_buy_base": 57255.07, "taker_buy_quote": 39463.81799 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.692, "high": 0.693, "low": 0.685, "close": 0.686, "volume": 101168.7, "close_time": 1766671199999, "quote_volume": 69643.85893, "trades": 397, "taker_buy_base": 48483.92, "taker_buy_quote": 33387.47123 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.685, "high": 0.687, "low": 0.682, "close": 0.685, "volume": 291560.5, "close_time": 1766674799999, "quote_volume": 199791.4275, "trades": 524, "taker_buy_base": 127353.85, "taker_buy_quote": 87338.13819 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.684, "high": 0.697, "low": 0.683, "close": 0.693, "volume": 350975.19, "close_time": 1766678399999, "quote_volume": 242935.04118, "trades": 980, "taker_buy_base": 173295.33, "taker_buy_quote": 119833.96183 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.694, "high": 0.698, "low": 0.686, "close": 0.688, "volume": 225927.83, "close_time": 1766681999999, "quote_volume": 156488.10393, "trades": 714, "taker_buy_base": 97953.41, "taker_buy_quote": 67914.95808 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.688, "high": 0.692, "low": 0.686, "close": 0.69, "volume": 127977.6, "close_time": 1766685599999, "quote_volume": 88277.20987, "trades": 443, "taker_buy_base": 53985.85, "taker_buy_quote": 37256.41828 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.69, "high": 0.692, "low": 0.687, "close": 0.691, "volume": 174027.01, "close_time": 1766689199999, "quote_volume": 119985.08647, "trades": 607, "taker_buy_base": 57742.07, "taker_buy_quote": 39815.69674 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.691, "volume": 56228.64, "close_time": 1766692799999, "quote_volume": 38814.62345, "trades": 257, "taker_buy_base": 24642.84, "taker_buy_quote": 17016.9978 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.692, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 145578.96, "close_time": 1766696399999, "quote_volume": 100438.86726, "trades": 422, "taker_buy_base": 62182.43, "taker_buy_quote": 42890.26752 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.69, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 48934.45, "close_time": 1766699999999, "quote_volume": 33895.82292, "trades": 223, "taker_buy_base": 25153.89, "taker_buy_quote": 17440.41349 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.691, "high": 0.691, "low": 0.675, "close": 0.679, "volume": 238385.63, "close_time": 1766703599999, "quote_volume": 162692.35843, "trades": 746, "taker_buy_base": 101539.44, "taker_buy_quote": 69369.2517 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.679, "high": 0.682, "low": 0.669, "close": 0.672, "volume": 256573.24, "close_time": 1766707199999, "quote_volume": 173265.26905, "trades": 900, "taker_buy_base": 111914.64, "taker_buy_quote": 75624.39771 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.672, "high": 0.68, "low": 0.672, "close": 0.679, "volume": 304859.96, "close_time": 1766710799999, "quote_volume": 205832.7435, "trades": 886, "taker_buy_base": 156097.09, "taker_buy_quote": 105384.47652 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.679, "high": 0.682, "low": 0.679, "close": 0.682, "volume": 194123.18, "close_time": 1766714399999, "quote_volume": 132273.13875, "trades": 412, "taker_buy_base": 119970.58, "taker_buy_quote": 81758.85077 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.683, "high": 0.7, "low": 0.682, "close": 0.695, "volume": 433918.42, "close_time": 1766717999999, "quote_volume": 301604.61933, "trades": 1538, "taker_buy_base": 274711.77, "taker_buy_quote": 190918.33288 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.695, "high": 0.696, "low": 0.69, "close": 0.692, "volume": 129390.2, "close_time": 1766721599999, "quote_volume": 89769.37296, "trades": 452, "taker_buy_base": 53628.83, "taker_buy_quote": 37205.94768 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.692, "high": 0.693, "low": 0.687, "close": 0.692, "volume": 71814.21, "close_time": 1766725199999, "quote_volume": 49561.13594, "trades": 355, "taker_buy_base": 44940.33, "taker_buy_quote": 31002.54706 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.692, "volume": 47542.14, "close_time": 1766728799999, "quote_volume": 32858.11092, "trades": 236, "taker_buy_base": 23648.45, "taker_buy_quote": 16347.24516 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.692, "high": 0.702, "low": 0.692, "close": 0.699, "volume": 123091.49, "close_time": 1766732399999, "quote_volume": 85889.9976, "trades": 461, "taker_buy_base": 72909.98, "taker_buy_quote": 50858.98475 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.699, "high": 0.701, "low": 0.692, "close": 0.693, "volume": 166455.56, "close_time": 1766735999999, "quote_volume": 115896.1936, "trades": 576, "taker_buy_base": 80118.32, "taker_buy_quote": 55813.43433 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.692, "high": 0.698, "low": 0.692, "close": 0.697, "volume": 75585.58, "close_time": 1766739599999, "quote_volume": 52512.9304, "trades": 313, "taker_buy_base": 33852.59, "taker_buy_quote": 23526.93209 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.697, "high": 0.705, "low": 0.696, "close": 0.703, "volume": 239776.42, "close_time": 1766743199999, "quote_volume": 168387.8686, "trades": 635, "taker_buy_base": 117607.92, "taker_buy_quote": 82586.5464 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.703, "high": 0.705, "low": 0.701, "close": 0.703, "volume": 212203.04, "close_time": 1766746799999, "quote_volume": 148947.40935, "trades": 470, "taker_buy_base": 120923.95, "taker_buy_quote": 84890.38829 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 74261.09, "close_time": 1766750399999, "quote_volume": 52112.72487, "trades": 302, "taker_buy_base": 29216.35, "taker_buy_quote": 20515.37189 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.704, "volume": 69397.32, "close_time": 1766753999999, "quote_volume": 48776.17603, "trades": 271, "taker_buy_base": 25877.72, "taker_buy_quote": 18191.52352 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.705, "high": 0.707, "low": 0.703, "close": 0.703, "volume": 119136.77, "close_time": 1766757599999, "quote_volume": 83893.03395, "trades": 467, "taker_buy_base": 62169.82, "taker_buy_quote": 43783.25777 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.703, "high": 0.704, "low": 0.691, "close": 0.694, "volume": 226415.98, "close_time": 1766761199999, "quote_volume": 157926.34342, "trades": 1004, "taker_buy_base": 86695.71, "taker_buy_quote": 60526.93011 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.693, "high": 0.698, "low": 0.686, "close": 0.697, "volume": 296063.42, "close_time": 1766764799999, "quote_volume": 205290.24435, "trades": 1188, "taker_buy_base": 138190.29, "taker_buy_quote": 95817.46445 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.697, "high": 0.699, "low": 0.689, "close": 0.69, "volume": 145690.34, "close_time": 1766768399999, "quote_volume": 101088.7353, "trades": 568, "taker_buy_base": 44206.42, "taker_buy_quote": 30683.94024 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.69, "high": 0.699, "low": 0.69, "close": 0.698, "volume": 160446.24, "close_time": 1766771999999, "quote_volume": 111304.40529, "trades": 604, "taker_buy_base": 65568.88, "taker_buy_quote": 45544.2449 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.698, "high": 0.704, "low": 0.697, "close": 0.7, "volume": 233832.35, "close_time": 1766775599999, "quote_volume": 163844.95969, "trades": 550, "taker_buy_base": 129903.77, "taker_buy_quote": 91018.92525 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 39302.6, "close_time": 1766779199999, "quote_volume": 27613.1974, "trades": 215, "taker_buy_base": 22690.45, "taker_buy_quote": 15946.252 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.704, "high": 0.712, "low": 0.701, "close": 0.707, "volume": 139804.53, "close_time": 1766782799999, "quote_volume": 98923.53465, "trades": 399, "taker_buy_base": 83257.56, "taker_buy_quote": 58916.5547 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.707, "high": 0.713, "low": 0.707, "close": 0.707, "volume": 191646.15, "close_time": 1766786399999, "quote_volume": 135936.5011, "trades": 466, "taker_buy_base": 93577.1, "taker_buy_quote": 66368.19474 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.708, "volume": 135993.61, "close_time": 1766789999999, "quote_volume": 95889.60808, "trades": 471, "taker_buy_base": 56046.99, "taker_buy_quote": 39552.64259 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.708, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 86249.05, "close_time": 1766793599999, "quote_volume": 61065.50481, "trades": 424, "taker_buy_base": 52505.45, "taker_buy_quote": 37171.5235 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.708, "high": 0.709, "low": 0.705, "close": 0.708, "volume": 171308.17, "close_time": 1766797199999, "quote_volume": 121105.14714, "trades": 341, "taker_buy_base": 85997.17, "taker_buy_quote": 60811.22897 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.707, "high": 0.714, "low": 0.707, "close": 0.713, "volume": 113192.83, "close_time": 1766800799999, "quote_volume": 80562.85318, "trades": 374, "taker_buy_base": 60148.47, "taker_buy_quote": 42796.17285 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.713, "high": 0.717, "low": 0.71, "close": 0.711, "volume": 308514.35, "close_time": 1766804399999, "quote_volume": 220014.9655, "trades": 750, "taker_buy_base": 168253.24, "taker_buy_quote": 120034.6481 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.712, "high": 0.718, "low": 0.712, "close": 0.716, "volume": 181038.87, "close_time": 1766807999999, "quote_volume": 129427.72429, "trades": 481, "taker_buy_base": 106910.4, "taker_buy_quote": 76410.30045 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.717, "high": 0.718, "low": 0.712, "close": 0.718, "volume": 127574.01, "close_time": 1766811599999, "quote_volume": 91216.10073, "trades": 408, "taker_buy_base": 73290.87, "taker_buy_quote": 52402.12006 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.718, "high": 0.724, "low": 0.716, "close": 0.718, "volume": 255086.7, "close_time": 1766815199999, "quote_volume": 183533.03907, "trades": 675, "taker_buy_base": 135000.18, "taker_buy_quote": 97142.61844 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.715, "volume": 97462.51, "close_time": 1766818799999, "quote_volume": 69791.7264, "trades": 324, "taker_buy_base": 49553.77, "taker_buy_quote": 35484.14226 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.716, "high": 0.717, "low": 0.713, "close": 0.713, "volume": 178747.47, "close_time": 1766822399999, "quote_volume": 127844.83993, "trades": 342, "taker_buy_base": 82933.51, "taker_buy_quote": 59347.87145 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.711, "volume": 71578.43, "close_time": 1766825999999, "quote_volume": 51043.06613, "trades": 262, "taker_buy_base": 32833.59, "taker_buy_quote": 23417.68788 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.71, "volume": 183357.51, "close_time": 1766829599999, "quote_volume": 130058.89646, "trades": 489, "taker_buy_base": 68168.94, "taker_buy_quote": 48349.01031 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.71, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 169009.12, "close_time": 1766833199999, "quote_volume": 119693.55844, "trades": 438, "taker_buy_base": 78252.97, "taker_buy_quote": 55429.08609 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.709, "high": 0.712, "low": 0.708, "close": 0.711, "volume": 150828.42, "close_time": 1766836799999, "quote_volume": 107126.19365, "trades": 300, "taker_buy_base": 69782.1, "taker_buy_quote": 49596.89105 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.712, "high": 0.712, "low": 0.707, "close": 0.71, "volume": 152376.85, "close_time": 1766840399999, "quote_volume": 108101.4584, "trades": 348, "taker_buy_base": 65883.85, "taker_buy_quote": 46748.0067 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.708, "volume": 132061.19, "close_time": 1766843999999, "quote_volume": 93622.7871, "trades": 316, "taker_buy_base": 50579.0, "taker_buy_quote": 35862.65554 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.707, "high": 0.712, "low": 0.707, "close": 0.712, "volume": 100575.67, "close_time": 1766847599999, "quote_volume": 71397.32072, "trades": 335, "taker_buy_base": 58399.91, "taker_buy_quote": 41456.73465 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.712, "high": 0.716, "low": 0.711, "close": 0.715, "volume": 149427.16, "close_time": 1766851199999, "quote_volume": 106619.57168, "trades": 384, "taker_buy_base": 85114.51, "taker_buy_quote": 60741.65038 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.716, "high": 0.717, "low": 0.709, "close": 0.71, "volume": 266161.32, "close_time": 1766854799999, "quote_volume": 190184.02278, "trades": 451, "taker_buy_base": 195469.88, "taker_buy_quote": 139826.06269 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.711, "high": 0.711, "low": 0.709, "close": 0.709, "volume": 122323.7, "close_time": 1766858399999, "quote_volume": 86840.12906, "trades": 201, "taker_buy_base": 23405.35, "taker_buy_quote": 16628.66685 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.709, "high": 0.709, "low": 0.707, "close": 0.709, "volume": 171220.42, "close_time": 1766861999999, "quote_volume": 121335.8921, "trades": 197, "taker_buy_base": 31979.54, "taker_buy_quote": 22642.53606 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.708, "high": 0.711, "low": 0.707, "close": 0.71, "volume": 96691.58, "close_time": 1766865599999, "quote_volume": 68532.72697, "trades": 248, "taker_buy_base": 58743.29, "taker_buy_quote": 41639.93962 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.711, "high": 0.712, "low": 0.708, "close": 0.709, "volume": 42983.28, "close_time": 1766869199999, "quote_volume": 30480.05674, "trades": 159, "taker_buy_base": 19122.3, "taker_buy_quote": 13570.59788 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.71, "high": 0.72, "low": 0.71, "close": 0.72, "volume": 127299.97, "close_time": 1766872799999, "quote_volume": 91014.21228, "trades": 407, "taker_buy_base": 81966.74, "taker_buy_quote": 58669.86807 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.72, "high": 0.721, "low": 0.714, "close": 0.717, "volume": 229319.16, "close_time": 1766876399999, "quote_volume": 164614.99226, "trades": 595, "taker_buy_base": 121122.81, "taker_buy_quote": 86984.76776 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.717, "high": 0.722, "low": 0.715, "close": 0.721, "volume": 145103.07, "close_time": 1766879999999, "quote_volume": 104396.58766, "trades": 400, "taker_buy_base": 63889.23, "taker_buy_quote": 45976.03197 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.722, "low": 0.718, "close": 0.718, "volume": 175054.49, "close_time": 1766883599999, "quote_volume": 126110.9824, "trades": 326, "taker_buy_base": 77218.55, "taker_buy_quote": 55651.04225 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.718, "high": 0.719, "low": 0.714, "close": 0.714, "volume": 51309.09, "close_time": 1766887199999, "quote_volume": 36764.54102, "trades": 224, "taker_buy_base": 25457.85, "taker_buy_quote": 18246.71629 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.714, "high": 0.717, "low": 0.713, "close": 0.715, "volume": 87711.56, "close_time": 1766890799999, "quote_volume": 62764.72853, "trades": 191, "taker_buy_base": 40786.36, "taker_buy_quote": 29194.90059 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.715, "high": 0.717, "low": 0.713, "close": 0.717, "volume": 81420.72, "close_time": 1766894399999, "quote_volume": 58186.38858, "trades": 222, "taker_buy_base": 31480.85, "taker_buy_quote": 22499.31255 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 70741.43, "close_time": 1766897999999, "quote_volume": 50652.0188, "trades": 246, "taker_buy_base": 26560.24, "taker_buy_quote": 19025.2898 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.715, "high": 0.716, "low": 0.71, "close": 0.711, "volume": 75001.33, "close_time": 1766901599999, "quote_volume": 53475.50225, "trades": 307, "taker_buy_base": 31868.03, "taker_buy_quote": 22731.57762 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.711, "high": 0.713, "low": 0.71, "close": 0.713, "volume": 77862.81, "close_time": 1766905199999, "quote_volume": 55376.49177, "trades": 261, "taker_buy_base": 35026.01, "taker_buy_quote": 24929.58945 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 73162.8, "close_time": 1766908799999, "quote_volume": 52233.58039, "trades": 219, "taker_buy_base": 53588.19, "taker_buy_quote": 38265.48036 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.715, "high": 0.721, "low": 0.714, "close": 0.719, "volume": 75396.83, "close_time": 1766912399999, "quote_volume": 54088.97602, "trades": 282, "taker_buy_base": 48220.69, "taker_buy_quote": 34607.69351 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.719, "high": 0.721, "low": 0.717, "close": 0.719, "volume": 78272.65, "close_time": 1766915999999, "quote_volume": 56282.44171, "trades": 253, "taker_buy_base": 48961.85, "taker_buy_quote": 35218.10883 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.72, "high": 0.728, "low": 0.72, "close": 0.724, "volume": 260248.91, "close_time": 1766919599999, "quote_volume": 188206.69272, "trades": 585, "taker_buy_base": 152958.58, "taker_buy_quote": 110585.88375 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.724, "high": 0.726, "low": 0.719, "close": 0.72, "volume": 78730.54, "close_time": 1766923199999, "quote_volume": 56845.35238, "trades": 291, "taker_buy_base": 37975.04, "taker_buy_quote": 27446.68183 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.721, "high": 0.721, "low": 0.716, "close": 0.717, "volume": 221262.68, "close_time": 1766926799999, "quote_volume": 158891.48661, "trades": 330, "taker_buy_base": 77880.92, "taker_buy_quote": 55908.61472 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.718, "high": 0.72, "low": 0.717, "close": 0.718, "volume": 58933.72, "close_time": 1766930399999, "quote_volume": 42341.83109, "trades": 231, "taker_buy_base": 31778.67, "taker_buy_quote": 22826.46562 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.719, "high": 0.724, "low": 0.719, "close": 0.72, "volume": 217939.52, "close_time": 1766933999999, "quote_volume": 157167.36475, "trades": 433, "taker_buy_base": 158596.03, "taker_buy_quote": 114386.42698 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.719, "high": 0.721, "low": 0.717, "close": 0.718, "volume": 252169.29, "close_time": 1766937599999, "quote_volume": 181180.70368, "trades": 538, "taker_buy_base": 121937.36, "taker_buy_quote": 87625.97188 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.718, "high": 0.723, "low": 0.718, "close": 0.722, "volume": 91787.16, "close_time": 1766941199999, "quote_volume": 66093.44989, "trades": 350, "taker_buy_base": 43158.73, "taker_buy_quote": 31085.32703 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.722, "high": 0.728, "low": 0.721, "close": 0.722, "volume": 201292.53, "close_time": 1766944799999, "quote_volume": 145862.99389, "trades": 339, "taker_buy_base": 107664.7, "taker_buy_quote": 78015.50872 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.722, "high": 0.723, "low": 0.712, "close": 0.713, "volume": 234723.89, "close_time": 1766948399999, "quote_volume": 167792.03272, "trades": 385, "taker_buy_base": 64966.64, "taker_buy_quote": 46467.95426 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.713, "high": 0.714, "low": 0.707, "close": 0.708, "volume": 186063.95, "close_time": 1766951999999, "quote_volume": 132088.10642, "trades": 283, "taker_buy_base": 57451.09, "taker_buy_quote": 40791.83775 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.708, "high": 0.713, "low": 0.707, "close": 0.709, "volume": 105073.58, "close_time": 1766955599999, "quote_volume": 74700.64056, "trades": 176, "taker_buy_base": 54021.95, "taker_buy_quote": 38430.81013 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.709, "high": 0.711, "low": 0.708, "close": 0.71, "volume": 290658.34, "close_time": 1766959199999, "quote_volume": 206146.65866, "trades": 235, "taker_buy_base": 137005.91, "taker_buy_quote": 97248.75404 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.71, "high": 0.714, "low": 0.707, "close": 0.712, "volume": 154627.38, "close_time": 1766962799999, "quote_volume": 109761.1264, "trades": 189, "taker_buy_base": 77217.8, "taker_buy_quote": 54842.74143 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.713, "high": 0.715, "low": 0.709, "close": 0.713, "volume": 64585.14, "close_time": 1766966399999, "quote_volume": 45978.16762, "trades": 173, "taker_buy_base": 31106.9, "taker_buy_quote": 22144.51715 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.714, "high": 0.725, "low": 0.712, "close": 0.723, "volume": 283292.58, "close_time": 1766969999999, "quote_volume": 204337.23902, "trades": 1038, "taker_buy_base": 156827.74, "taker_buy_quote": 113117.00329 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.723, "high": 0.728, "low": 0.716, "close": 0.727, "volume": 210444.98, "close_time": 1766973599999, "quote_volume": 152085.86539, "trades": 882, "taker_buy_base": 98889.05, "taker_buy_quote": 71601.04022 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.727, "high": 0.731, "low": 0.722, "close": 0.723, "volume": 191983.08, "close_time": 1766977199999, "quote_volume": 139474.86684, "trades": 986, "taker_buy_base": 98931.48, "taker_buy_quote": 71916.35371 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.723, "high": 0.732, "low": 0.72, "close": 0.73, "volume": 188171.52, "close_time": 1766980799999, "quote_volume": 136926.05322, "trades": 879, "taker_buy_base": 119396.03, "taker_buy_quote": 86872.00619 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.731, "high": 0.735, "low": 0.728, "close": 0.73, "volume": 94107.53, "close_time": 1766984399999, "quote_volume": 68810.33694, "trades": 386, "taker_buy_base": 51407.99, "taker_buy_quote": 37594.16547 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.729, "high": 0.73, "low": 0.724, "close": 0.724, "volume": 147651.33, "close_time": 1766987999999, "quote_volume": 107372.92548, "trades": 568, "taker_buy_base": 76056.6, "taker_buy_quote": 55301.54833 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.724, "high": 0.725, "low": 0.718, "close": 0.719, "volume": 167047.74, "close_time": 1766991599999, "quote_volume": 120481.5456, "trades": 488, "taker_buy_base": 64177.78, "taker_buy_quote": 46318.22224 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.719, "high": 0.721, "low": 0.713, "close": 0.719, "volume": 172558.98, "close_time": 1766995199999, "quote_volume": 123659.35456, "trades": 569, "taker_buy_base": 72517.88, "taker_buy_quote": 51986.3049 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.718, "high": 0.72, "low": 0.712, "close": 0.712, "volume": 75304.5, "close_time": 1766998799999, "quote_volume": 53955.99153, "trades": 223, "taker_buy_base": 30273.99, "taker_buy_quote": 21716.17201 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.712, "high": 0.714, "low": 0.698, "close": 0.703, "volume": 578006.73, "close_time": 1767002399999, "quote_volume": 406573.1059, "trades": 895, "taker_buy_base": 198310.27, "taker_buy_quote": 139501.88515 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.704, "high": 0.707, "low": 0.702, "close": 0.704, "volume": 79460.66, "close_time": 1767005999999, "quote_volume": 55948.32621, "trades": 208, "taker_buy_base": 28112.7, "taker_buy_quote": 19806.00663 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.703, "high": 0.705, "low": 0.701, "close": 0.702, "volume": 53454.99, "close_time": 1767009599999, "quote_volume": 37579.71889, "trades": 185, "taker_buy_base": 30651.0, "taker_buy_quote": 21553.3148 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.701, "high": 0.702, "low": 0.686, "close": 0.693, "volume": 409676.29, "close_time": 1767013199999, "quote_volume": 284305.58579, "trades": 666, "taker_buy_base": 112422.88, "taker_buy_quote": 78030.07619 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.693, "high": 0.696, "low": 0.686, "close": 0.688, "volume": 215537.39, "close_time": 1767016799999, "quote_volume": 148717.73487, "trades": 345, "taker_buy_base": 86407.31, "taker_buy_quote": 59764.87224 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.688, "high": 0.697, "low": 0.684, "close": 0.69, "volume": 298824.99, "close_time": 1767020399999, "quote_volume": 206575.75104, "trades": 569, "taker_buy_base": 166239.32, "taker_buy_quote": 115094.85596 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.69, "high": 0.701, "low": 0.689, "close": 0.699, "volume": 397064.76, "close_time": 1767023999999, "quote_volume": 276626.41168, "trades": 625, "taker_buy_base": 239330.37, "taker_buy_quote": 166663.99613 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.699, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 216072.86, "close_time": 1767027599999, "quote_volume": 151160.2738, "trades": 487, "taker_buy_base": 121982.6, "taker_buy_quote": 85352.69382 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.7, "high": 0.702, "low": 0.694, "close": 0.697, "volume": 157862.69, "close_time": 1767031199999, "quote_volume": 110218.72618, "trades": 298, "taker_buy_base": 83632.3, "taker_buy_quote": 58428.76863 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.698, "high": 0.699, "low": 0.688, "close": 0.688, "volume": 258920.49, "close_time": 1767034799999, "quote_volume": 179435.76624, "trades": 407, "taker_buy_base": 83361.25, "taker_buy_quote": 57682.74382 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 249444.19, "close_time": 1767038399999, "quote_volume": 172169.11882, "trades": 228, "taker_buy_base": 177706.81, "taker_buy_quote": 122658.29309 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.689, "high": 0.693, "low": 0.686, "close": 0.688, "volume": 175255.15, "close_time": 1767041999999, "quote_volume": 120600.76299, "trades": 309, "taker_buy_base": 61354.25, "taker_buy_quote": 42275.2423 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.689, "high": 0.693, "low": 0.689, "close": 0.693, "volume": 87281.22, "close_time": 1767045599999, "quote_volume": 60257.81046, "trades": 170, "taker_buy_base": 28409.37, "taker_buy_quote": 19631.10487 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 67431.43, "close_time": 1767049199999, "quote_volume": 46676.98312, "trades": 149, "taker_buy_base": 24996.7, "taker_buy_quote": 17303.5541 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.694, "high": 0.7, "low": 0.692, "close": 0.697, "volume": 214031.04, "close_time": 1767052799999, "quote_volume": 149153.55679, "trades": 339, "taker_buy_base": 138212.58, "taker_buy_quote": 96435.99338 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.698, "low": 0.69, "close": 0.691, "volume": 85227.66, "close_time": 1767056399999, "quote_volume": 59139.65979, "trades": 395, "taker_buy_base": 31470.79, "taker_buy_quote": 21829.73153 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 55444.74, "close_time": 1767059999999, "quote_volume": 38399.87788, "trades": 309, "taker_buy_base": 28919.82, "taker_buy_quote": 20028.50386 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.692, "high": 0.693, "low": 0.689, "close": 0.692, "volume": 76740.01, "close_time": 1767063599999, "quote_volume": 53045.56648, "trades": 214, "taker_buy_base": 38230.57, "taker_buy_quote": 26427.64045 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.691, "high": 0.695, "low": 0.687, "close": 0.695, "volume": 108026.9, "close_time": 1767067199999, "quote_volume": 74677.10789, "trades": 238, "taker_buy_base": 24764.01, "taker_buy_quote": 17141.58993 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.693, "volume": 39675.33, "close_time": 1767070799999, "quote_volume": 27513.26202, "trades": 155, "taker_buy_base": 20601.36, "taker_buy_quote": 14286.48463 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.693, "high": 0.702, "low": 0.688, "close": 0.699, "volume": 203889.03, "close_time": 1767074399999, "quote_volume": 141912.03031, "trades": 397, "taker_buy_base": 83367.17, "taker_buy_quote": 58030.13489 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.699, "high": 0.703, "low": 0.696, "close": 0.698, "volume": 129063.46, "close_time": 1767077999999, "quote_volume": 90213.54993, "trades": 213, "taker_buy_base": 58940.3, "taker_buy_quote": 41208.09396 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.697, "high": 0.698, "low": 0.693, "close": 0.695, "volume": 137889.35, "close_time": 1767081599999, "quote_volume": 95936.2407, "trades": 215, "taker_buy_base": 59689.37, "taker_buy_quote": 41537.13707 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.696, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 323871.06, "close_time": 1767085199999, "quote_volume": 226337.88224, "trades": 466, "taker_buy_base": 141151.87, "taker_buy_quote": 98739.66138 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.699, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 493038.39, "close_time": 1767088799999, "quote_volume": 344827.80254, "trades": 328, "taker_buy_base": 227757.5, "taker_buy_quote": 159511.71089 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.692, "volume": 147181.71, "close_time": 1767092399999, "quote_volume": 102224.16259, "trades": 329, "taker_buy_base": 52132.01, "taker_buy_quote": 36228.3078 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.691, "high": 0.696, "low": 0.691, "close": 0.692, "volume": 201946.39, "close_time": 1767095999999, "quote_volume": 140020.72382, "trades": 446, "taker_buy_base": 86015.04, "taker_buy_quote": 59654.39552 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.692, "high": 0.695, "low": 0.688, "close": 0.69, "volume": 132691.17, "close_time": 1767099599999, "quote_volume": 91864.57541, "trades": 380, "taker_buy_base": 51429.07, "taker_buy_quote": 35629.03058 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.69, "high": 0.697, "low": 0.689, "close": 0.696, "volume": 165321.35, "close_time": 1767103199999, "quote_volume": 114662.42512, "trades": 346, "taker_buy_base": 104265.79, "taker_buy_quote": 72373.81244 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.696, "high": 0.699, "low": 0.69, "close": 0.697, "volume": 188224.44, "close_time": 1767106799999, "quote_volume": 130764.37706, "trades": 358, "taker_buy_base": 88762.47, "taker_buy_quote": 61684.54228 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.698, "high": 0.698, "low": 0.69, "close": 0.695, "volume": 227358.8, "close_time": 1767110399999, "quote_volume": 157686.45314, "trades": 320, "taker_buy_base": 109972.78, "taker_buy_quote": 76371.68107 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.695, "high": 0.696, "low": 0.687, "close": 0.691, "volume": 159164.56, "close_time": 1767113999999, "quote_volume": 109997.07987, "trades": 300, "taker_buy_base": 62594.84, "taker_buy_quote": 43313.35269 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.69, "high": 0.694, "low": 0.685, "close": 0.687, "volume": 255866.88, "close_time": 1767117599999, "quote_volume": 176491.8369, "trades": 362, "taker_buy_base": 147183.27, "taker_buy_quote": 101734.28697 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.687, "high": 0.689, "low": 0.685, "close": 0.687, "volume": 61428.61, "close_time": 1767121199999, "quote_volume": 42207.98821, "trades": 146, "taker_buy_base": 23791.11, "taker_buy_quote": 16352.62497 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.687, "high": 0.689, "low": 0.682, "close": 0.689, "volume": 161159.61, "close_time": 1767124799999, "quote_volume": 110341.07222, "trades": 396, "taker_buy_base": 79412.1, "taker_buy_quote": 54417.12992 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.689, "high": 0.69, "low": 0.684, "close": 0.686, "volume": 115506.37, "close_time": 1767128399999, "quote_volume": 79343.30584, "trades": 283, "taker_buy_base": 69139.73, "taker_buy_quote": 47501.41269 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 59670.02, "close_time": 1767131999999, "quote_volume": 41064.70612, "trades": 144, "taker_buy_base": 30905.87, "taker_buy_quote": 21281.55754 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 57713.2, "close_time": 1767135599999, "quote_volume": 39687.10411, "trades": 148, "taker_buy_base": 22029.33, "taker_buy_quote": 15160.13104 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.687, "high": 0.689, "low": 0.686, "close": 0.689, "volume": 93497.32, "close_time": 1767139199999, "quote_volume": 64316.06095, "trades": 196, "taker_buy_base": 57953.97, "taker_buy_quote": 39871.55296 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.689, "high": 0.689, "low": 0.685, "close": 0.687, "volume": 30543.99, "close_time": 1767142799999, "quote_volume": 20985.56205, "trades": 218, "taker_buy_base": 13355.66, "taker_buy_quote": 9163.84941 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.686, "high": 0.695, "low": 0.686, "close": 0.695, "volume": 106017.81, "close_time": 1767146399999, "quote_volume": 73293.51289, "trades": 449, "taker_buy_base": 63972.37, "taker_buy_quote": 44256.91989 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.693, "volume": 69910.01, "close_time": 1767149999999, "quote_volume": 48402.49282, "trades": 273, "taker_buy_base": 27430.7, "taker_buy_quote": 18994.91598 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 29977.81, "close_time": 1767153599999, "quote_volume": 20738.13023, "trades": 206, "taker_buy_base": 16024.47, "taker_buy_quote": 11084.61626 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.693, "high": 0.695, "low": 0.691, "close": 0.691, "volume": 68729.1, "close_time": 1767157199999, "quote_volume": 47579.98117, "trades": 222, "taker_buy_base": 21472.74, "taker_buy_quote": 14886.20586 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.693, "volume": 53046.17, "close_time": 1767160799999, "quote_volume": 36717.82085, "trades": 200, "taker_buy_base": 30265.7, "taker_buy_quote": 20958.14866 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.693, "high": 0.696, "low": 0.692, "close": 0.696, "volume": 56756.36, "close_time": 1767164399999, "quote_volume": 39394.73088, "trades": 227, "taker_buy_base": 33223.62, "taker_buy_quote": 23063.22606 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.696, "high": 0.698, "low": 0.694, "close": 0.698, "volume": 66831.96, "close_time": 1767167999999, "quote_volume": 46493.84669, "trades": 253, "taker_buy_base": 36505.3, "taker_buy_quote": 25401.75466 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.699, "high": 0.7, "low": 0.691, "close": 0.693, "volume": 151434.99, "close_time": 1767171599999, "quote_volume": 105293.43342, "trades": 487, "taker_buy_base": 76471.74, "taker_buy_quote": 53188.09744 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.693, "high": 0.695, "low": 0.689, "close": 0.694, "volume": 115415.97, "close_time": 1767175199999, "quote_volume": 79888.88749, "trades": 365, "taker_buy_base": 53277.42, "taker_buy_quote": 36866.84446 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.694, "high": 0.696, "low": 0.69, "close": 0.691, "volume": 116680.47, "close_time": 1767178799999, "quote_volume": 80911.10468, "trades": 323, "taker_buy_base": 44853.32, "taker_buy_quote": 31103.52451 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.691, "high": 0.697, "low": 0.691, "close": 0.697, "volume": 104959.86, "close_time": 1767182399999, "quote_volume": 72913.80725, "trades": 306, "taker_buy_base": 61177.09, "taker_buy_quote": 42506.25148 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.696, "high": 0.696, "low": 0.689, "close": 0.691, "volume": 126038.98, "close_time": 1767185999999, "quote_volume": 87261.84065, "trades": 288, "taker_buy_base": 47955.57, "taker_buy_quote": 33180.61841 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.692, "volume": 130566.23, "close_time": 1767189599999, "quote_volume": 90312.27405, "trades": 411, "taker_buy_base": 54531.78, "taker_buy_quote": 37726.86011 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.692, "high": 0.697, "low": 0.691, "close": 0.693, "volume": 221068.49, "close_time": 1767193199999, "quote_volume": 153410.79199, "trades": 654, "taker_buy_base": 95466.95, "taker_buy_quote": 66236.28643 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 202546.59, "close_time": 1767196799999, "quote_volume": 140231.45868, "trades": 490, "taker_buy_base": 100279.67, "taker_buy_quote": 69465.66684 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.69, "high": 0.693, "low": 0.672, "close": 0.681, "volume": 896927.17, "close_time": 1767200399999, "quote_volume": 612376.49579, "trades": 1777, "taker_buy_base": 276208.18, "taker_buy_quote": 187837.44437 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.681, "high": 0.685, "low": 0.679, "close": 0.685, "volume": 346592.08, "close_time": 1767203999999, "quote_volume": 236431.62114, "trades": 1139, "taker_buy_base": 176194.37, "taker_buy_quote": 120177.89728 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.685, "high": 0.692, "low": 0.684, "close": 0.688, "volume": 157492.74, "close_time": 1767207599999, "quote_volume": 108412.94778, "trades": 567, "taker_buy_base": 78570.29, "taker_buy_quote": 54081.13669 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.688, "high": 0.697, "low": 0.688, "close": 0.696, "volume": 168378.68, "close_time": 1767211199999, "quote_volume": 116729.12868, "trades": 425, "taker_buy_base": 110865.76, "taker_buy_quote": 76839.25467 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.696, "high": 0.697, "low": 0.69, "close": 0.694, "volume": 300118.17, "close_time": 1767214799999, "quote_volume": 208400.75655, "trades": 427, "taker_buy_base": 105302.96, "taker_buy_quote": 73153.71601 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.694, "high": 0.694, "low": 0.691, "close": 0.691, "volume": 132847.52, "close_time": 1767218399999, "quote_volume": 91990.32239, "trades": 211, "taker_buy_base": 70034.28, "taker_buy_quote": 48497.08919 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.69, "volume": 111308.53, "close_time": 1767221999999, "quote_volume": 76883.55493, "trades": 191, "taker_buy_base": 32048.49, "taker_buy_quote": 22142.3471 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.69, "high": 0.692, "low": 0.689, "close": 0.691, "volume": 90672.97, "close_time": 1767225599999, "quote_volume": 62621.55445, "trades": 160, "taker_buy_base": 46217.41, "taker_buy_quote": 31912.61801 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.691, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 82222.79, "close_time": 1767229199999, "quote_volume": 56968.00546, "trades": 323, "taker_buy_base": 28147.78, "taker_buy_quote": 19505.53306 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.692, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 85075.77, "close_time": 1767232799999, "quote_volume": 58885.40235, "trades": 286, "taker_buy_base": 41193.64, "taker_buy_quote": 28516.6843 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 128846.01, "close_time": 1767236399999, "quote_volume": 89286.90669, "trades": 340, "taker_buy_base": 53831.18, "taker_buy_quote": 37317.22363 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 57783.89, "close_time": 1767239999999, "quote_volume": 40001.68479, "trades": 248, "taker_buy_base": 26771.75, "taker_buy_quote": 18538.5997 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.692, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 138521.49, "close_time": 1767243599999, "quote_volume": 95634.73465, "trades": 344, "taker_buy_base": 51672.07, "taker_buy_quote": 35674.07676 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.691, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 193932.98, "close_time": 1767247199999, "quote_volume": 134557.70323, "trades": 445, "taker_buy_base": 81348.54, "taker_buy_quote": 56454.33055 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.692, "volume": 142483.94, "close_time": 1767250799999, "quote_volume": 98995.07922, "trades": 337, "taker_buy_base": 57224.22, "taker_buy_quote": 39759.81263 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.693, "high": 0.694, "low": 0.692, "close": 0.693, "volume": 111025.92, "close_time": 1767254399999, "quote_volume": 76946.69516, "trades": 294, "taker_buy_base": 56020.77, "taker_buy_quote": 38829.2301 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 95442.68, "close_time": 1767257999999, "quote_volume": 66000.86019, "trades": 357, "taker_buy_base": 42387.4, "taker_buy_quote": 29306.76985 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 72386.27, "close_time": 1767261599999, "quote_volume": 50191.58832, "trades": 223, "taker_buy_base": 34588.42, "taker_buy_quote": 23972.31367 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.692, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 120644.68, "close_time": 1767265199999, "quote_volume": 83633.0586, "trades": 207, "taker_buy_base": 64110.51, "taker_buy_quote": 44469.04028 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.697, "volume": 71290.03, "close_time": 1767268799999, "quote_volume": 49586.88677, "trades": 101, "taker_buy_base": 36938.1, "taker_buy_quote": 25698.00146 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.697, "high": 0.697, "low": 0.692, "close": 0.696, "volume": 75946.47, "close_time": 1767272399999, "quote_volume": 52763.74281, "trades": 137, "taker_buy_base": 40697.1, "taker_buy_quote": 28264.47231 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.698, "volume": 137813.87, "close_time": 1767275999999, "quote_volume": 96120.86935, "trades": 240, "taker_buy_base": 53334.08, "taker_buy_quote": 37218.99399 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.698, "volume": 65037.55, "close_time": 1767279599999, "quote_volume": 45449.62694, "trades": 202, "taker_buy_base": 32479.71, "taker_buy_quote": 22707.38958 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.698, "high": 0.703, "low": 0.697, "close": 0.701, "volume": 133945.43, "close_time": 1767283199999, "quote_volume": 93658.7826, "trades": 262, "taker_buy_base": 52819.98, "taker_buy_quote": 36962.11886 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.701, "high": 0.702, "low": 0.696, "close": 0.698, "volume": 134275.68, "close_time": 1767286799999, "quote_volume": 93908.19537, "trades": 251, "taker_buy_base": 68785.97, "taker_buy_quote": 48154.25763 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.699, "high": 0.707, "low": 0.698, "close": 0.704, "volume": 352790.51, "close_time": 1767290399999, "quote_volume": 247908.75117, "trades": 422, "taker_buy_base": 263416.37, "taker_buy_quote": 185079.45258 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.704, "high": 0.706, "low": 0.701, "close": 0.702, "volume": 164817.44, "close_time": 1767293999999, "quote_volume": 116018.7967, "trades": 220, "taker_buy_base": 66882.95, "taker_buy_quote": 47083.14055 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.702, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 176834.33, "close_time": 1767297599999, "quote_volume": 124424.17271, "trades": 414, "taker_buy_base": 96383.2, "taker_buy_quote": 67867.9149 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.708, "high": 0.708, "low": 0.703, "close": 0.705, "volume": 79456.79, "close_time": 1767301199999, "quote_volume": 56036.57465, "trades": 143, "taker_buy_base": 58035.61, "taker_buy_quote": 40929.87564 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.704, "high": 0.706, "low": 0.702, "close": 0.705, "volume": 114568.77, "close_time": 1767304799999, "quote_volume": 80673.15641, "trades": 142, "taker_buy_base": 61209.06, "taker_buy_quote": 43091.65171 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.705, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 67617.17, "close_time": 1767308399999, "quote_volume": 47825.64532, "trades": 168, "taker_buy_base": 37548.85, "taker_buy_quote": 26577.47848 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.71, "high": 0.712, "low": 0.708, "close": 0.711, "volume": 89290.21, "close_time": 1767311999999, "quote_volume": 63447.81067, "trades": 226, "taker_buy_base": 49695.54, "taker_buy_quote": 35338.94536 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.713, "low": 0.707, "close": 0.71, "volume": 114797.79, "close_time": 1767315599999, "quote_volume": 81483.36396, "trades": 344, "taker_buy_base": 32356.65, "taker_buy_quote": 22981.07212 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.711, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 85473.31, "close_time": 1767319199999, "quote_volume": 60749.55718, "trades": 332, "taker_buy_base": 43279.05, "taker_buy_quote": 30761.84011 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.71, "high": 0.71, "low": 0.705, "close": 0.708, "volume": 79898.9, "close_time": 1767322799999, "quote_volume": 56522.18265, "trades": 371, "taker_buy_base": 41921.55, "taker_buy_quote": 29664.57287 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 98068.35, "close_time": 1767326399999, "quote_volume": 69883.7897, "trades": 486, "taker_buy_base": 51439.24, "taker_buy_quote": 36652.71039 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.713, "high": 0.714, "low": 0.709, "close": 0.711, "volume": 43260.78, "close_time": 1767329999999, "quote_volume": 30743.3895, "trades": 201, "taker_buy_base": 21192.41, "taker_buy_quote": 15070.59758 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.711, "volume": 51858.25, "close_time": 1767333599999, "quote_volume": 36732.20523, "trades": 296, "taker_buy_base": 31854.93, "taker_buy_quote": 22579.77174 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.712, "high": 0.717, "low": 0.711, "close": 0.715, "volume": 80146.77, "close_time": 1767337199999, "quote_volume": 57183.95943, "trades": 245, "taker_buy_base": 28371.81, "taker_buy_quote": 20263.76733 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.714, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 81261.45, "close_time": 1767340799999, "quote_volume": 57966.13028, "trades": 298, "taker_buy_base": 42491.13, "taker_buy_quote": 30305.51629 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.715, "high": 0.72, "low": 0.714, "close": 0.718, "volume": 118388.51, "close_time": 1767344399999, "quote_volume": 84968.60508, "trades": 272, "taker_buy_base": 73477.69, "taker_buy_quote": 52745.91622 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.718, "high": 0.727, "low": 0.718, "close": 0.726, "volume": 323069.37, "close_time": 1767347999999, "quote_volume": 233464.57565, "trades": 501, "taker_buy_base": 132379.71, "taker_buy_quote": 95693.94285 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.726, "high": 0.73, "low": 0.725, "close": 0.728, "volume": 402240.08, "close_time": 1767351599999, "quote_volume": 293138.34877, "trades": 638, "taker_buy_base": 167967.08, "taker_buy_quote": 122334.11085 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.728, "high": 0.728, "low": 0.719, "close": 0.722, "volume": 169287.77, "close_time": 1767355199999, "quote_volume": 122322.86021, "trades": 327, "taker_buy_base": 88083.46, "taker_buy_quote": 63674.10648 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.721, "high": 0.732, "low": 0.719, "close": 0.729, "volume": 281328.12, "close_time": 1767358799999, "quote_volume": 203471.85976, "trades": 448, "taker_buy_base": 149343.52, "taker_buy_quote": 107981.03532 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.729, "high": 0.743, "low": 0.728, "close": 0.742, "volume": 663738.95, "close_time": 1767362399999, "quote_volume": 489993.47933, "trades": 892, "taker_buy_base": 500517.49, "taker_buy_quote": 369642.50781 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.741, "high": 0.76, "low": 0.734, "close": 0.748, "volume": 1239406.65, "close_time": 1767365999999, "quote_volume": 929535.42782, "trades": 1954, "taker_buy_base": 614399.63, "taker_buy_quote": 460381.22931 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.751, "high": 0.758, "low": 0.739, "close": 0.749, "volume": 590961.94, "close_time": 1767369599999, "quote_volume": 443069.51055, "trades": 1659, "taker_buy_base": 340201.57, "taker_buy_quote": 255405.44956 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.762, "low": 0.748, "close": 0.754, "volume": 422429.92, "close_time": 1767373199999, "quote_volume": 318755.48281, "trades": 2118, "taker_buy_base": 207829.7, "taker_buy_quote": 156800.80903 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.755, "high": 0.759, "low": 0.746, "close": 0.747, "volume": 666268.04, "close_time": 1767376799999, "quote_volume": 501981.71682, "trades": 1694, "taker_buy_base": 257466.11, "taker_buy_quote": 193939.6786 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.747, "high": 0.753, "low": 0.741, "close": 0.743, "volume": 371280.33, "close_time": 1767380399999, "quote_volume": 277231.17686, "trades": 1409, "taker_buy_base": 182241.96, "taker_buy_quote": 136146.0936 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.744, "high": 0.751, "low": 0.743, "close": 0.751, "volume": 192933.14, "close_time": 1767383999999, "quote_volume": 144257.39434, "trades": 880, "taker_buy_base": 102678.69, "taker_buy_quote": 76810.5404 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.751, "high": 0.755, "low": 0.743, "close": 0.746, "volume": 314712.13, "close_time": 1767387599999, "quote_volume": 235308.80152, "trades": 765, "taker_buy_base": 126964.94, "taker_buy_quote": 94911.95421 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.747, "high": 0.75, "low": 0.744, "close": 0.748, "volume": 91124.44, "close_time": 1767391199999, "quote_volume": 68069.62686, "trades": 350, "taker_buy_base": 57595.48, "taker_buy_quote": 43037.91668 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.748, "high": 0.754, "low": 0.746, "close": 0.751, "volume": 189159.92, "close_time": 1767394799999, "quote_volume": 141839.13215, "trades": 741, "taker_buy_base": 108079.39, "taker_buy_quote": 81048.48085 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.751, "high": 0.756, "low": 0.751, "close": 0.752, "volume": 270792.63, "close_time": 1767398399999, "quote_volume": 204065.57004, "trades": 488, "taker_buy_base": 182021.94, "taker_buy_quote": 137217.9055 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.752, "high": 0.759, "low": 0.752, "close": 0.755, "volume": 203249.82, "close_time": 1767401999999, "quote_volume": 153610.46337, "trades": 603, "taker_buy_base": 107772.54, "taker_buy_quote": 81475.69431 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.755, "high": 0.761, "low": 0.752, "close": 0.759, "volume": 144568.1, "close_time": 1767405599999, "quote_volume": 109392.53908, "trades": 730, "taker_buy_base": 78627.03, "taker_buy_quote": 59500.68104 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.758, "high": 0.764, "low": 0.753, "close": 0.76, "volume": 191296.0, "close_time": 1767409199999, "quote_volume": 144596.67966, "trades": 683, "taker_buy_base": 74627.32, "taker_buy_quote": 56498.58993 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.76, "high": 0.763, "low": 0.754, "close": 0.762, "volume": 115942.12, "close_time": 1767412799999, "quote_volume": 87770.02931, "trades": 501, "taker_buy_base": 47235.64, "taker_buy_quote": 35810.05272 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.761, "high": 0.767, "low": 0.759, "close": 0.762, "volume": 103172.32, "close_time": 1767416399999, "quote_volume": 78637.72693, "trades": 607, "taker_buy_base": 52861.46, "taker_buy_quote": 40289.90896 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.762, "high": 0.766, "low": 0.745, "close": 0.75, "volume": 415727.61, "close_time": 1767419999999, "quote_volume": 312422.30043, "trades": 1117, "taker_buy_base": 99875.54, "taker_buy_quote": 75424.81556 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.749, "high": 0.754, "low": 0.738, "close": 0.74, "volume": 340539.68, "close_time": 1767423599999, "quote_volume": 253671.25334, "trades": 1167, "taker_buy_base": 93553.49, "taker_buy_quote": 69785.699 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.74, "high": 0.74, "low": 0.726, "close": 0.73, "volume": 400525.98, "close_time": 1767427199999, "quote_volume": 293623.05351, "trades": 1602, "taker_buy_base": 110142.17, "taker_buy_quote": 80651.59524 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.73, "high": 0.734, "low": 0.726, "close": 0.732, "volume": 295036.59, "close_time": 1767430799999, "quote_volume": 215549.48824, "trades": 944, "taker_buy_base": 143365.99, "taker_buy_quote": 104775.99834 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.732, "high": 0.737, "low": 0.73, "close": 0.734, "volume": 280621.53, "close_time": 1767434399999, "quote_volume": 205889.19073, "trades": 832, "taker_buy_base": 116277.02, "taker_buy_quote": 85338.04707 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.733, "high": 0.738, "low": 0.73, "close": 0.732, "volume": 452966.26, "close_time": 1767437999999, "quote_volume": 332371.85379, "trades": 1123, "taker_buy_base": 215632.39, "taker_buy_quote": 158294.02073 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.732, "high": 0.733, "low": 0.728, "close": 0.732, "volume": 293637.52, "close_time": 1767441599999, "quote_volume": 214360.31162, "trades": 551, "taker_buy_base": 225969.06, "taker_buy_quote": 164963.71417 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.732, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 172192.07, "close_time": 1767445199999, "quote_volume": 126430.14686, "trades": 499, "taker_buy_base": 86240.02, "taker_buy_quote": 63323.20162 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.736, "high": 0.748, "low": 0.736, "close": 0.745, "volume": 280500.26, "close_time": 1767448799999, "quote_volume": 208208.7643, "trades": 690, "taker_buy_base": 115101.3, "taker_buy_quote": 85335.6521 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.745, "high": 0.746, "low": 0.741, "close": 0.742, "volume": 102220.16, "close_time": 1767452399999, "quote_volume": 76027.73697, "trades": 246, "taker_buy_base": 64604.66, "taker_buy_quote": 48084.91663 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.742, "high": 0.742, "low": 0.735, "close": 0.738, "volume": 227211.19, "close_time": 1767455999999, "quote_volume": 167868.44931, "trades": 617, "taker_buy_base": 74477.05, "taker_buy_quote": 55038.64216 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.739, "high": 0.749, "low": 0.738, "close": 0.747, "volume": 88795.04, "close_time": 1767459599999, "quote_volume": 66088.19197, "trades": 288, "taker_buy_base": 39786.8, "taker_buy_quote": 29595.47001 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.747, "high": 0.75, "low": 0.744, "close": 0.745, "volume": 176811.07, "close_time": 1767463199999, "quote_volume": 131933.04816, "trades": 371, "taker_buy_base": 95192.91, "taker_buy_quote": 71059.87177 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.745, "high": 0.75, "low": 0.741, "close": 0.749, "volume": 134359.89, "close_time": 1767466799999, "quote_volume": 100043.21368, "trades": 211, "taker_buy_base": 67264.39, "taker_buy_quote": 50135.13843 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.748, "high": 0.749, "low": 0.744, "close": 0.745, "volume": 81603.29, "close_time": 1767470399999, "quote_volume": 60940.77918, "trades": 200, "taker_buy_base": 49071.22, "taker_buy_quote": 36658.2768 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.746, "high": 0.747, "low": 0.74, "close": 0.744, "volume": 154344.51, "close_time": 1767473999999, "quote_volume": 114538.13765, "trades": 285, "taker_buy_base": 41246.89, "taker_buy_quote": 30675.67654 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.744, "high": 0.748, "low": 0.742, "close": 0.745, "volume": 141529.01, "close_time": 1767477599999, "quote_volume": 105452.92568, "trades": 234, "taker_buy_base": 86375.64, "taker_buy_quote": 64368.78676 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.746, "high": 0.749, "low": 0.744, "close": 0.748, "volume": 88954.78, "close_time": 1767481199999, "quote_volume": 66382.37424, "trades": 192, "taker_buy_base": 50186.72, "taker_buy_quote": 37474.62335 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.748, "high": 0.748, "low": 0.744, "close": 0.747, "volume": 64569.02, "close_time": 1767484799999, "quote_volume": 48199.3244, "trades": 191, "taker_buy_base": 30391.36, "taker_buy_quote": 22679.42254 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.753, "low": 0.741, "close": 0.745, "volume": 264153.98, "close_time": 1767488399999, "quote_volume": 197055.31688, "trades": 1014, "taker_buy_base": 101240.37, "taker_buy_quote": 75550.03516 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.745, "high": 0.748, "low": 0.741, "close": 0.743, "volume": 71112.77, "close_time": 1767491999999, "quote_volume": 52878.88626, "trades": 401, "taker_buy_base": 30977.95, "taker_buy_quote": 23058.75406 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.743, "high": 0.747, "low": 0.74, "close": 0.742, "volume": 96029.61, "close_time": 1767495599999, "quote_volume": 71317.79287, "trades": 381, "taker_buy_base": 32588.97, "taker_buy_quote": 24207.87139 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.743, "high": 0.751, "low": 0.743, "close": 0.748, "volume": 134491.02, "close_time": 1767499199999, "quote_volume": 100537.53592, "trades": 673, "taker_buy_base": 79479.06, "taker_buy_quote": 59390.4381 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.748, "high": 0.754, "low": 0.748, "close": 0.75, "volume": 99731.57, "close_time": 1767502799999, "quote_volume": 74920.74093, "trades": 462, "taker_buy_base": 58019.85, "taker_buy_quote": 43582.5857 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.751, "high": 0.752, "low": 0.748, "close": 0.752, "volume": 72813.9, "close_time": 1767506399999, "quote_volume": 54610.86421, "trades": 346, "taker_buy_base": 37177.34, "taker_buy_quote": 27893.35161 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.752, "high": 0.755, "low": 0.737, "close": 0.742, "volume": 152988.33, "close_time": 1767509999999, "quote_volume": 114410.89332, "trades": 754, "taker_buy_base": 77665.61, "taker_buy_quote": 58154.04874 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.741, "high": 0.744, "low": 0.739, "close": 0.742, "volume": 149188.29, "close_time": 1767513599999, "quote_volume": 110665.44899, "trades": 487, "taker_buy_base": 78445.17, "taker_buy_quote": 58224.25522 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.742, "high": 0.748, "low": 0.737, "close": 0.747, "volume": 198625.69, "close_time": 1767517199999, "quote_volume": 147076.28488, "trades": 721, "taker_buy_base": 92748.52, "taker_buy_quote": 68707.21331 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.747, "high": 0.755, "low": 0.745, "close": 0.754, "volume": 214113.19, "close_time": 1767520799999, "quote_volume": 160279.12143, "trades": 721, "taker_buy_base": 86733.38, "taker_buy_quote": 64951.69607 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.753, "high": 0.76, "low": 0.752, "close": 0.758, "volume": 287572.84, "close_time": 1767524399999, "quote_volume": 217302.12655, "trades": 936, "taker_buy_base": 159622.03, "taker_buy_quote": 120672.5254 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.758, "high": 0.764, "low": 0.749, "close": 0.751, "volume": 251764.18, "close_time": 1767527999999, "quote_volume": 190497.40501, "trades": 1168, "taker_buy_base": 107906.43, "taker_buy_quote": 81574.02676 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.751, "high": 0.755, "low": 0.745, "close": 0.746, "volume": 284855.89, "close_time": 1767531599999, "quote_volume": 213463.75525, "trades": 1158, "taker_buy_base": 123968.59, "taker_buy_quote": 92910.15487 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.745, "high": 0.754, "low": 0.741, "close": 0.754, "volume": 198322.13, "close_time": 1767535199999, "quote_volume": 148022.74441, "trades": 838, "taker_buy_base": 77956.96, "taker_buy_quote": 58223.77407 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.753, "high": 0.76, "low": 0.75, "close": 0.759, "volume": 182563.82, "close_time": 1767538799999, "quote_volume": 137675.14878, "trades": 742, "taker_buy_base": 91226.13, "taker_buy_quote": 68811.12618 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.759, "high": 0.788, "low": 0.758, "close": 0.787, "volume": 1004658.41, "close_time": 1767542399999, "quote_volume": 774331.81239, "trades": 2452, "taker_buy_base": 709920.78, "taker_buy_quote": 546761.30515 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.787, "high": 0.792, "low": 0.778, "close": 0.78, "volume": 336132.59, "close_time": 1767545999999, "quote_volume": 263530.39278, "trades": 986, "taker_buy_base": 182274.34, "taker_buy_quote": 142939.4821 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.78, "high": 0.794, "low": 0.776, "close": 0.79, "volume": 369040.78, "close_time": 1767549599999, "quote_volume": 289727.58014, "trades": 834, "taker_buy_base": 199587.61, "taker_buy_quote": 156611.763 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.79, "high": 0.791, "low": 0.773, "close": 0.776, "volume": 640459.61, "close_time": 1767553199999, "quote_volume": 498769.61076, "trades": 860, "taker_buy_base": 266427.89, "taker_buy_quote": 207684.84382 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.776, "high": 0.779, "low": 0.768, "close": 0.776, "volume": 252320.35, "close_time": 1767556799999, "quote_volume": 195043.03479, "trades": 709, "taker_buy_base": 118384.65, "taker_buy_quote": 91518.49682 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.785, "low": 0.775, "close": 0.784, "volume": 179663.81, "close_time": 1767560399999, "quote_volume": 140237.08468, "trades": 415, "taker_buy_base": 93308.61, "taker_buy_quote": 72871.22693 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.783, "high": 0.788, "low": 0.779, "close": 0.782, "volume": 252929.18, "close_time": 1767563999999, "quote_volume": 198330.5371, "trades": 429, "taker_buy_base": 98440.67, "taker_buy_quote": 77133.76769 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.782, "high": 0.783, "low": 0.775, "close": 0.78, "volume": 156426.46, "close_time": 1767567599999, "quote_volume": 121924.82172, "trades": 343, "taker_buy_base": 66172.69, "taker_buy_quote": 51568.91214 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.78, "high": 0.785, "low": 0.776, "close": 0.779, "volume": 150062.73, "close_time": 1767571199999, "quote_volume": 117097.01304, "trades": 307, "taker_buy_base": 71387.97, "taker_buy_quote": 55705.27511 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.779, "high": 0.797, "low": 0.777, "close": 0.791, "volume": 552396.44, "close_time": 1767574799999, "quote_volume": 434553.07727, "trades": 1576, "taker_buy_base": 324534.57, "taker_buy_quote": 255361.31894 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.791, "high": 0.812, "low": 0.789, "close": 0.801, "volume": 1444136.48, "close_time": 1767578399999, "quote_volume": 1156250.48478, "trades": 2811, "taker_buy_base": 836307.12, "taker_buy_quote": 669511.438 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.802, "high": 0.804, "low": 0.765, "close": 0.779, "volume": 1464341.82, "close_time": 1767581999999, "quote_volume": 1148204.77501, "trades": 2968, "taker_buy_base": 690433.9, "taker_buy_quote": 541347.97662 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.778, "high": 0.783, "low": 0.771, "close": 0.777, "volume": 311587.39, "close_time": 1767585599999, "quote_volume": 241842.02031, "trades": 893, "taker_buy_base": 141469.4, "taker_buy_quote": 109884.72888 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.776, "high": 0.776, "low": 0.752, "close": 0.762, "volume": 632591.55, "close_time": 1767589199999, "quote_volume": 484160.02688, "trades": 948, "taker_buy_base": 187011.79, "taker_buy_quote": 142708.82191 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.761, "high": 0.763, "low": 0.756, "close": 0.756, "volume": 246872.55, "close_time": 1767592799999, "quote_volume": 187564.76003, "trades": 359, "taker_buy_base": 177706.28, "taker_buy_quote": 135041.47917 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.756, "high": 0.764, "low": 0.754, "close": 0.764, "volume": 134528.42, "close_time": 1767596399999, "quote_volume": 102237.77887, "trades": 374, "taker_buy_base": 83027.48, "taker_buy_quote": 63090.53717 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.763, "high": 0.765, "low": 0.759, "close": 0.763, "volume": 176406.93, "close_time": 1767599999999, "quote_volume": 134323.78036, "trades": 332, "taker_buy_base": 100929.69, "taker_buy_quote": 76866.14189 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.763, "high": 0.767, "low": 0.758, "close": 0.76, "volume": 141868.38, "close_time": 1767603599999, "quote_volume": 108274.85277, "trades": 299, "taker_buy_base": 87630.42, "taker_buy_quote": 66884.19216 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.76, "high": 0.76, "low": 0.753, "close": 0.754, "volume": 333161.81, "close_time": 1767607199999, "quote_volume": 252314.53439, "trades": 475, "taker_buy_base": 156651.63, "taker_buy_quote": 118716.44974 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.755, "high": 0.761, "low": 0.753, "close": 0.757, "volume": 259762.4, "close_time": 1767610799999, "quote_volume": 196604.00944, "trades": 700, "taker_buy_base": 138589.04, "taker_buy_quote": 104952.2359 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.756, "high": 0.763, "low": 0.754, "close": 0.762, "volume": 274605.63, "close_time": 1767614399999, "quote_volume": 208781.4918, "trades": 652, "taker_buy_base": 100439.56, "taker_buy_quote": 76433.62293 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.762, "high": 0.784, "low": 0.758, "close": 0.778, "volume": 574180.42, "close_time": 1767617999999, "quote_volume": 442853.14174, "trades": 1756, "taker_buy_base": 290702.39, "taker_buy_quote": 224221.89644 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.779, "high": 0.783, "low": 0.764, "close": 0.769, "volume": 427135.37, "close_time": 1767621599999, "quote_volume": 330489.40028, "trades": 1524, "taker_buy_base": 187108.82, "taker_buy_quote": 144703.33514 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.769, "high": 0.775, "low": 0.761, "close": 0.768, "volume": 413918.55, "close_time": 1767625199999, "quote_volume": 317770.45663, "trades": 1207, "taker_buy_base": 226426.6, "taker_buy_quote": 173853.27163 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.769, "high": 0.782, "low": 0.767, "close": 0.777, "volume": 439576.24, "close_time": 1767628799999, "quote_volume": 340771.59825, "trades": 1712, "taker_buy_base": 204671.81, "taker_buy_quote": 158571.52746 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.777, "high": 0.78, "low": 0.769, "close": 0.772, "volume": 339377.95, "close_time": 1767632399999, "quote_volume": 262423.19354, "trades": 1158, "taker_buy_base": 144401.3, "taker_buy_quote": 111678.04362 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.772, "high": 0.775, "low": 0.759, "close": 0.771, "volume": 428939.8, "close_time": 1767635999999, "quote_volume": 328714.3302, "trades": 1470, "taker_buy_base": 214852.28, "taker_buy_quote": 164800.71119 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.772, "high": 0.782, "low": 0.77, "close": 0.781, "volume": 397955.47, "close_time": 1767639599999, "quote_volume": 308131.68398, "trades": 1166, "taker_buy_base": 238960.73, "taker_buy_quote": 185184.52821 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.781, "high": 0.782, "low": 0.773, "close": 0.775, "volume": 303050.68, "close_time": 1767643199999, "quote_volume": 235891.15493, "trades": 1079, "taker_buy_base": 167032.71, "taker_buy_quote": 130008.20842 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.775, "high": 0.784, "low": 0.774, "close": 0.778, "volume": 563101.28, "close_time": 1767646799999, "quote_volume": 438621.29487, "trades": 1375, "taker_buy_base": 241298.89, "taker_buy_quote": 188152.12381 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.777, "high": 0.782, "low": 0.771, "close": 0.776, "volume": 228294.63, "close_time": 1767650399999, "quote_volume": 177267.02182, "trades": 814, "taker_buy_base": 112006.79, "taker_buy_quote": 87021.54771 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.776, "high": 0.788, "low": 0.775, "close": 0.785, "volume": 424190.57, "close_time": 1767653999999, "quote_volume": 332316.96342, "trades": 937, "taker_buy_base": 251789.7, "taker_buy_quote": 197314.99863 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.784, "high": 0.788, "low": 0.78, "close": 0.781, "volume": 349565.51, "close_time": 1767657599999, "quote_volume": 274004.52075, "trades": 862, "taker_buy_base": 138833.1, "taker_buy_quote": 108874.85607 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.781, "high": 0.783, "low": 0.769, "close": 0.777, "volume": 288751.91, "close_time": 1767661199999, "quote_volume": 224078.65634, "trades": 1069, "taker_buy_base": 108432.79, "taker_buy_quote": 84183.72236 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.777, "high": 0.785, "low": 0.774, "close": 0.774, "volume": 207142.75, "close_time": 1767664799999, "quote_volume": 161705.83807, "trades": 781, "taker_buy_base": 91094.94, "taker_buy_quote": 71093.12305 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.774, "high": 0.778, "low": 0.771, "close": 0.774, "volume": 242809.48, "close_time": 1767668399999, "quote_volume": 187852.58936, "trades": 742, "taker_buy_base": 98411.88, "taker_buy_quote": 76138.75081 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.773, "high": 0.783, "low": 0.773, "close": 0.782, "volume": 222453.17, "close_time": 1767671999999, "quote_volume": 173233.55968, "trades": 744, "taker_buy_base": 106104.45, "taker_buy_quote": 82666.37567 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.782, "high": 0.8, "low": 0.781, "close": 0.792, "volume": 1227805.03, "close_time": 1767675599999, "quote_volume": 976705.98501, "trades": 1135, "taker_buy_base": 369683.52, "taker_buy_quote": 293119.89795 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.791, "high": 0.794, "low": 0.782, "close": 0.782, "volume": 155826.14, "close_time": 1767679199999, "quote_volume": 122757.93716, "trades": 402, "taker_buy_base": 95238.02, "taker_buy_quote": 75016.71002 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.781, "high": 0.784, "low": 0.777, "close": 0.779, "volume": 151677.54, "close_time": 1767682799999, "quote_volume": 118438.82453, "trades": 339, "taker_buy_base": 94971.29, "taker_buy_quote": 74182.56875 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.779, "high": 0.782, "low": 0.766, "close": 0.771, "volume": 303584.08, "close_time": 1767686399999, "quote_volume": 234957.37181, "trades": 557, "taker_buy_base": 167762.71, "taker_buy_quote": 129900.18076 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.771, "high": 0.779, "low": 0.771, "close": 0.773, "volume": 207197.48, "close_time": 1767689999999, "quote_volume": 160477.21511, "trades": 472, "taker_buy_base": 87317.6, "taker_buy_quote": 67660.24173 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.772, "high": 0.782, "low": 0.772, "close": 0.779, "volume": 180955.42, "close_time": 1767693599999, "quote_volume": 140543.85736, "trades": 351, "taker_buy_base": 92581.82, "taker_buy_quote": 71934.65027 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.78, "high": 0.78, "low": 0.772, "close": 0.776, "volume": 191648.5, "close_time": 1767697199999, "quote_volume": 148801.30088, "trades": 362, "taker_buy_base": 80356.93, "taker_buy_quote": 62404.82652 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.777, "high": 0.783, "low": 0.776, "close": 0.782, "volume": 138924.18, "close_time": 1767700799999, "quote_volume": 108468.67136, "trades": 278, "taker_buy_base": 77249.41, "taker_buy_quote": 60301.15222 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.782, "high": 0.793, "low": 0.781, "close": 0.79, "volume": 250408.45, "close_time": 1767704399999, "quote_volume": 197415.95497, "trades": 515, "taker_buy_base": 138873.92, "taker_buy_quote": 109377.93626 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.789, "high": 0.797, "low": 0.788, "close": 0.792, "volume": 190250.62, "close_time": 1767707999999, "quote_volume": 151012.31977, "trades": 458, "taker_buy_base": 111939.79, "taker_buy_quote": 88872.52757 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.792, "high": 0.804, "low": 0.785, "close": 0.789, "volume": 1035991.56, "close_time": 1767711599999, "quote_volume": 824265.13682, "trades": 1179, "taker_buy_base": 499053.14, "taker_buy_quote": 397296.42267 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.79, "high": 0.796, "low": 0.777, "close": 0.782, "volume": 527427.95, "close_time": 1767715199999, "quote_volume": 413288.7947, "trades": 778, "taker_buy_base": 287362.21, "taker_buy_quote": 225056.15879 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.782, "high": 0.784, "low": 0.758, "close": 0.765, "volume": 854280.94, "close_time": 1767718799999, "quote_volume": 654632.64677, "trades": 1065, "taker_buy_base": 298403.22, "taker_buy_quote": 229262.71195 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.765, "high": 0.767, "low": 0.739, "close": 0.743, "volume": 820903.27, "close_time": 1767722399999, "quote_volume": 616724.13714, "trades": 1071, "taker_buy_base": 288757.7, "taker_buy_quote": 217432.02649 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.743, "high": 0.756, "low": 0.742, "close": 0.754, "volume": 360245.22, "close_time": 1767725999999, "quote_volume": 270803.17056, "trades": 500, "taker_buy_base": 136233.98, "taker_buy_quote": 102530.81891 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.754, "high": 0.758, "low": 0.75, "close": 0.752, "volume": 91748.09, "close_time": 1767729599999, "quote_volume": 69185.30968, "trades": 219, "taker_buy_base": 36556.52, "taker_buy_quote": 27563.76658 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.752, "high": 0.762, "low": 0.752, "close": 0.761, "volume": 146636.11, "close_time": 1767733199999, "quote_volume": 111251.07724, "trades": 262, "taker_buy_base": 71054.39, "taker_buy_quote": 53895.0603 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.761, "high": 0.78, "low": 0.759, "close": 0.775, "volume": 404384.92, "close_time": 1767736799999, "quote_volume": 312924.1332, "trades": 727, "taker_buy_base": 230166.45, "taker_buy_quote": 178188.98735 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.775, "high": 0.778, "low": 0.769, "close": 0.774, "volume": 180286.27, "close_time": 1767740399999, "quote_volume": 139488.95763, "trades": 245, "taker_buy_base": 64719.28, "taker_buy_quote": 50130.15135 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.775, "high": 0.794, "low": 0.774, "close": 0.791, "volume": 200038.45, "close_time": 1767743999999, "quote_volume": 156546.50117, "trades": 439, "taker_buy_base": 90647.22, "taker_buy_quote": 70908.77284 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.774, "close": 0.775, "volume": 302963.14, "close_time": 1767747599999, "quote_volume": 237409.94298, "trades": 779, "taker_buy_base": 108089.5, "taker_buy_quote": 84841.74193 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.775, "high": 0.78, "low": 0.768, "close": 0.77, "volume": 258960.27, "close_time": 1767751199999, "quote_volume": 200241.26605, "trades": 675, "taker_buy_base": 123963.27, "taker_buy_quote": 95856.43008 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.769, "high": 0.774, "low": 0.764, "close": 0.773, "volume": 203009.12, "close_time": 1767754799999, "quote_volume": 155926.10068, "trades": 805, "taker_buy_base": 81968.73, "taker_buy_quote": 62982.22898 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.773, "high": 0.776, "low": 0.767, "close": 0.767, "volume": 95284.92, "close_time": 1767758399999, "quote_volume": 73521.21764, "trades": 334, "taker_buy_base": 42268.75, "taker_buy_quote": 32655.05132 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.767, "high": 0.77, "low": 0.763, "close": 0.763, "volume": 86806.18, "close_time": 1767761999999, "quote_volume": 66590.18127, "trades": 238, "taker_buy_base": 29223.94, "taker_buy_quote": 22423.68053 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.763, "high": 0.771, "low": 0.763, "close": 0.767, "volume": 100730.14, "close_time": 1767765599999, "quote_volume": 77072.8946, "trades": 277, "taker_buy_base": 56826.42, "taker_buy_quote": 43457.5769 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.767, "high": 0.77, "low": 0.765, "close": 0.766, "volume": 91561.71, "close_time": 1767769199999, "quote_volume": 70253.45897, "trades": 170, "taker_buy_base": 36344.31, "taker_buy_quote": 27896.90234 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.767, "high": 0.777, "low": 0.767, "close": 0.775, "volume": 85851.79, "close_time": 1767772799999, "quote_volume": 66292.19271, "trades": 152, "taker_buy_base": 59709.0, "taker_buy_quote": 46101.9938 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.775, "high": 0.779, "low": 0.772, "close": 0.772, "volume": 195584.18, "close_time": 1767776399999, "quote_volume": 151934.23144, "trades": 263, "taker_buy_base": 62466.59, "taker_buy_quote": 48518.99379 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.772, "high": 0.773, "low": 0.751, "close": 0.755, "volume": 276130.37, "close_time": 1767779999999, "quote_volume": 209776.68351, "trades": 512, "taker_buy_base": 67801.97, "taker_buy_quote": 51593.00475 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.753, "high": 0.758, "low": 0.751, "close": 0.758, "volume": 125337.02, "close_time": 1767783599999, "quote_volume": 94656.96901, "trades": 280, "taker_buy_base": 63326.69, "taker_buy_quote": 47834.01799 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.758, "high": 0.762, "low": 0.758, "close": 0.761, "volume": 136512.44, "close_time": 1767787199999, "quote_volume": 103793.21961, "trades": 237, "taker_buy_base": 64625.28, "taker_buy_quote": 49159.42615 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.761, "high": 0.761, "low": 0.753, "close": 0.753, "volume": 94154.84, "close_time": 1767790799999, "quote_volume": 71310.80708, "trades": 204, "taker_buy_base": 37935.48, "taker_buy_quote": 28743.70719 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.754, "high": 0.757, "low": 0.749, "close": 0.751, "volume": 324430.09, "close_time": 1767794399999, "quote_volume": 244260.84213, "trades": 457, "taker_buy_base": 152754.33, "taker_buy_quote": 115020.88671 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.751, "high": 0.753, "low": 0.741, "close": 0.751, "volume": 341118.23, "close_time": 1767797999999, "quote_volume": 254743.39601, "trades": 581, "taker_buy_base": 131542.17, "taker_buy_quote": 98264.28393 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.751, "high": 0.751, "low": 0.731, "close": 0.738, "volume": 527397.77, "close_time": 1767801599999, "quote_volume": 389107.02081, "trades": 771, "taker_buy_base": 194765.82, "taker_buy_quote": 143827.65936 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.738, "high": 0.744, "low": 0.737, "close": 0.741, "volume": 135636.45, "close_time": 1767805199999, "quote_volume": 100486.71315, "trades": 281, "taker_buy_base": 84355.94, "taker_buy_quote": 62519.20127 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.741, "high": 0.746, "low": 0.739, "close": 0.741, "volume": 92966.01, "close_time": 1767808799999, "quote_volume": 68993.66853, "trades": 242, "taker_buy_base": 43494.34, "taker_buy_quote": 32308.23931 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.741, "high": 0.745, "low": 0.738, "close": 0.739, "volume": 141366.97, "close_time": 1767812399999, "quote_volume": 104878.23708, "trades": 274, "taker_buy_base": 59536.64, "taker_buy_quote": 44201.43219 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.741, "high": 0.743, "low": 0.735, "close": 0.742, "volume": 129322.56, "close_time": 1767815999999, "quote_volume": 95682.33516, "trades": 286, "taker_buy_base": 81321.09, "taker_buy_quote": 60191.65677 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.742, "high": 0.744, "low": 0.736, "close": 0.738, "volume": 70247.79, "close_time": 1767819599999, "quote_volume": 51952.4191, "trades": 157, "taker_buy_base": 34334.6, "taker_buy_quote": 25403.45393 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.739, "high": 0.741, "low": 0.738, "close": 0.738, "volume": 48342.26, "close_time": 1767823199999, "quote_volume": 35723.49867, "trades": 92, "taker_buy_base": 22507.91, "taker_buy_quote": 16631.62362 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.737, "high": 0.743, "low": 0.733, "close": 0.736, "volume": 176180.57, "close_time": 1767826799999, "quote_volume": 130085.67014, "trades": 316, "taker_buy_base": 62446.68, "taker_buy_quote": 46160.3597 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.735, "high": 0.743, "low": 0.73, "close": 0.743, "volume": 95491.4, "close_time": 1767830399999, "quote_volume": 70377.27062, "trades": 243, "taker_buy_base": 47152.53, "taker_buy_quote": 34793.78796 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.742, "high": 0.744, "low": 0.736, "close": 0.744, "volume": 71807.26, "close_time": 1767833999999, "quote_volume": 53076.81729, "trades": 315, "taker_buy_base": 52309.25, "taker_buy_quote": 38637.84962 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.744, "high": 0.747, "low": 0.743, "close": 0.747, "volume": 71436.57, "close_time": 1767837599999, "quote_volume": 53226.44985, "trades": 221, "taker_buy_base": 47101.67, "taker_buy_quote": 35103.73155 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.746, "high": 0.749, "low": 0.739, "close": 0.741, "volume": 122192.35, "close_time": 1767841199999, "quote_volume": 90811.10263, "trades": 465, "taker_buy_base": 39912.99, "taker_buy_quote": 29639.30222 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.741, "high": 0.745, "low": 0.732, "close": 0.734, "volume": 140616.87, "close_time": 1767844799999, "quote_volume": 103659.23599, "trades": 682, "taker_buy_base": 52188.73, "taker_buy_quote": 38491.428 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.734, "high": 0.743, "low": 0.733, "close": 0.742, "volume": 46407.86, "close_time": 1767848399999, "quote_volume": 34296.17491, "trades": 219, "taker_buy_base": 28023.76, "taker_buy_quote": 20721.36938 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.742, "high": 0.747, "low": 0.74, "close": 0.741, "volume": 74364.78, "close_time": 1767851999999, "quote_volume": 55319.21985, "trades": 182, "taker_buy_base": 38888.32, "taker_buy_quote": 28913.29479 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.742, "high": 0.742, "low": 0.723, "close": 0.724, "volume": 205650.05, "close_time": 1767855599999, "quote_volume": 150661.75699, "trades": 467, "taker_buy_base": 78169.97, "taker_buy_quote": 57373.07463 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.726, "high": 0.726, "low": 0.709, "close": 0.725, "volume": 576679.61, "close_time": 1767859199999, "quote_volume": 413762.50253, "trades": 990, "taker_buy_base": 255791.68, "taker_buy_quote": 183322.46388 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.724, "high": 0.728, "low": 0.715, "close": 0.718, "volume": 166732.37, "close_time": 1767862799999, "quote_volume": 120001.01239, "trades": 346, "taker_buy_base": 72055.29, "taker_buy_quote": 51915.57369 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.718, "high": 0.72, "low": 0.71, "close": 0.711, "volume": 162699.23, "close_time": 1767866399999, "quote_volume": 116096.26502, "trades": 357, "taker_buy_base": 73325.62, "taker_buy_quote": 52370.46716 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.71, "high": 0.713, "low": 0.701, "close": 0.712, "volume": 301585.66, "close_time": 1767869999999, "quote_volume": 213176.2735, "trades": 479, "taker_buy_base": 177484.0, "taker_buy_quote": 125527.39938 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.712, "high": 0.713, "low": 0.707, "close": 0.712, "volume": 215575.52, "close_time": 1767873599999, "quote_volume": 153094.49683, "trades": 297, "taker_buy_base": 123336.11, "taker_buy_quote": 87618.92369 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.712, "high": 0.713, "low": 0.703, "close": 0.706, "volume": 114507.37, "close_time": 1767877199999, "quote_volume": 80975.01173, "trades": 380, "taker_buy_base": 47846.01, "taker_buy_quote": 33865.51538 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.706, "high": 0.712, "low": 0.706, "close": 0.711, "volume": 185822.43, "close_time": 1767880799999, "quote_volume": 131810.148, "trades": 441, "taker_buy_base": 34603.69, "taker_buy_quote": 24542.96434 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.711, "high": 0.711, "low": 0.699, "close": 0.708, "volume": 316298.96, "close_time": 1767884399999, "quote_volume": 223038.52685, "trades": 575, "taker_buy_base": 145611.8, "taker_buy_quote": 102754.61218 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.706, "high": 0.719, "low": 0.703, "close": 0.719, "volume": 309554.54, "close_time": 1767887999999, "quote_volume": 220233.64943, "trades": 676, "taker_buy_base": 122090.61, "taker_buy_quote": 86889.32588 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.719, "high": 0.722, "low": 0.71, "close": 0.717, "volume": 170191.94, "close_time": 1767891599999, "quote_volume": 121540.84606, "trades": 489, "taker_buy_base": 79288.81, "taker_buy_quote": 56650.20195 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.717, "high": 0.723, "low": 0.716, "close": 0.722, "volume": 193183.36, "close_time": 1767895199999, "quote_volume": 139013.23605, "trades": 551, "taker_buy_base": 104672.48, "taker_buy_quote": 75347.61836 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.722, "high": 0.723, "low": 0.717, "close": 0.719, "volume": 118978.64, "close_time": 1767898799999, "quote_volume": 85695.13708, "trades": 452, "taker_buy_base": 59521.91, "taker_buy_quote": 42874.1319 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.719, "high": 0.723, "low": 0.713, "close": 0.714, "volume": 88251.93, "close_time": 1767902399999, "quote_volume": 63248.26369, "trades": 468, "taker_buy_base": 40357.55, "taker_buy_quote": 28939.35874 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.713, "high": 0.714, "low": 0.706, "close": 0.712, "volume": 140958.19, "close_time": 1767905999999, "quote_volume": 100050.57578, "trades": 446, "taker_buy_base": 67128.24, "taker_buy_quote": 47708.35869 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.712, "high": 0.719, "low": 0.711, "close": 0.718, "volume": 164030.63, "close_time": 1767909599999, "quote_volume": 117372.7766, "trades": 259, "taker_buy_base": 107366.47, "taker_buy_quote": 76840.25395 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.718, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 84066.57, "close_time": 1767913199999, "quote_volume": 60315.62177, "trades": 191, "taker_buy_base": 38834.58, "taker_buy_quote": 27884.40893 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.715, "volume": 47517.89, "close_time": 1767916799999, "quote_volume": 34062.29494, "trades": 126, "taker_buy_base": 13986.6, "taker_buy_quote": 10023.97527 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.719, "low": 0.713, "close": 0.719, "volume": 74314.77, "close_time": 1767920399999, "quote_volume": 53207.60261, "trades": 275, "taker_buy_base": 29635.58, "taker_buy_quote": 21232.05045 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.719, "high": 0.721, "low": 0.71, "close": 0.713, "volume": 233945.08, "close_time": 1767923999999, "quote_volume": 167274.74821, "trades": 876, "taker_buy_base": 88693.25, "taker_buy_quote": 63467.89456 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.713, "high": 0.72, "low": 0.712, "close": 0.713, "volume": 114608.78, "close_time": 1767927599999, "quote_volume": 82038.67098, "trades": 461, "taker_buy_base": 42664.81, "taker_buy_quote": 30545.22453 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.713, "high": 0.722, "low": 0.712, "close": 0.722, "volume": 81323.2, "close_time": 1767931199999, "quote_volume": 58427.08595, "trades": 329, "taker_buy_base": 54905.45, "taker_buy_quote": 39456.13947 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.723, "high": 0.724, "low": 0.72, "close": 0.721, "volume": 75313.39, "close_time": 1767934799999, "quote_volume": 54345.81343, "trades": 358, "taker_buy_base": 27292.12, "taker_buy_quote": 19702.01546 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.721, "high": 0.723, "low": 0.718, "close": 0.723, "volume": 45283.09, "close_time": 1767938399999, "quote_volume": 32623.53548, "trades": 260, "taker_buy_base": 24205.12, "taker_buy_quote": 17434.36994 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.723, "high": 0.724, "low": 0.721, "close": 0.723, "volume": 72994.65, "close_time": 1767941999999, "quote_volume": 52774.70556, "trades": 314, "taker_buy_base": 38663.52, "taker_buy_quote": 27961.46076 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.723, "high": 0.724, "low": 0.72, "close": 0.72, "volume": 74364.27, "close_time": 1767945599999, "quote_volume": 53685.00021, "trades": 366, "taker_buy_base": 43184.71, "taker_buy_quote": 31177.05416 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.721, "high": 0.721, "low": 0.705, "close": 0.709, "volume": 253687.5, "close_time": 1767949199999, "quote_volume": 180115.19595, "trades": 1091, "taker_buy_base": 53480.03, "taker_buy_quote": 38074.58365 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.71, "high": 0.715, "low": 0.71, "close": 0.711, "volume": 90402.83, "close_time": 1767952799999, "quote_volume": 64465.32421, "trades": 405, "taker_buy_base": 50901.91, "taker_buy_quote": 36327.9326 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.711, "high": 0.713, "low": 0.709, "close": 0.713, "volume": 82039.97, "close_time": 1767956399999, "quote_volume": 58287.27748, "trades": 233, "taker_buy_base": 31956.78, "taker_buy_quote": 22717.66575 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.711, "volume": 42753.72, "close_time": 1767959999999, "quote_volume": 30495.56709, "trades": 132, "taker_buy_base": 29089.73, "taker_buy_quote": 20753.08852 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 105437.43, "close_time": 1767963599999, "quote_volume": 74611.58041, "trades": 175, "taker_buy_base": 58837.87, "taker_buy_quote": 41627.51683 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.708, "high": 0.717, "low": 0.708, "close": 0.712, "volume": 68861.4, "close_time": 1767967199999, "quote_volume": 49122.23973, "trades": 256, "taker_buy_base": 39178.19, "taker_buy_quote": 27957.45182 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.713, "high": 0.713, "low": 0.704, "close": 0.706, "volume": 153568.79, "close_time": 1767970799999, "quote_volume": 108734.31253, "trades": 382, "taker_buy_base": 59278.97, "taker_buy_quote": 41933.12376 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.706, "high": 0.722, "low": 0.703, "close": 0.713, "volume": 387869.3, "close_time": 1767974399999, "quote_volume": 277045.24976, "trades": 752, "taker_buy_base": 221849.75, "taker_buy_quote": 158424.20798 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.714, "high": 0.727, "low": 0.713, "close": 0.726, "volume": 228608.3, "close_time": 1767977999999, "quote_volume": 164775.93923, "trades": 613, "taker_buy_base": 133763.35, "taker_buy_quote": 96454.75782 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.726, "high": 0.726, "low": 0.716, "close": 0.724, "volume": 133036.02, "close_time": 1767981599999, "quote_volume": 96059.63279, "trades": 628, "taker_buy_base": 79670.61, "taker_buy_quote": 57515.23107 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.723, "high": 0.725, "low": 0.71, "close": 0.717, "volume": 132729.43, "close_time": 1767985199999, "quote_volume": 95088.21827, "trades": 434, "taker_buy_base": 80282.62, "taker_buy_quote": 57544.49585 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.716, "high": 0.716, "low": 0.708, "close": 0.712, "volume": 119927.67, "close_time": 1767988799999, "quote_volume": 85241.94267, "trades": 260, "taker_buy_base": 57281.41, "taker_buy_quote": 40756.8757 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.711, "high": 0.717, "low": 0.711, "close": 0.711, "volume": 62509.11, "close_time": 1767992399999, "quote_volume": 44516.60987, "trades": 140, "taker_buy_base": 17593.62, "taker_buy_quote": 12535.63711 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.711, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 57821.17, "close_time": 1767995999999, "quote_volume": 41255.13608, "trades": 132, "taker_buy_base": 29660.24, "taker_buy_quote": 21163.81587 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.715, "high": 0.719, "low": 0.712, "close": 0.718, "volume": 90759.76, "close_time": 1767999599999, "quote_volume": 64952.63309, "trades": 146, "taker_buy_base": 28127.17, "taker_buy_quote": 20120.83563 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.718, "high": 0.719, "low": 0.715, "close": 0.716, "volume": 44704.84, "close_time": 1768003199999, "quote_volume": 32082.69193, "trades": 96, "taker_buy_base": 30033.37, "taker_buy_quote": 21560.26465 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.716, "low": 0.71, "close": 0.711, "volume": 37682.84, "close_time": 1768006799999, "quote_volume": 26858.33372, "trades": 227, "taker_buy_base": 17355.49, "taker_buy_quote": 12366.74052 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.711, "high": 0.715, "low": 0.71, "close": 0.713, "volume": 47781.44, "close_time": 1768010399999, "quote_volume": 33998.76319, "trades": 155, "taker_buy_base": 22316.57, "taker_buy_quote": 15891.2223 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.713, "high": 0.714, "low": 0.708, "close": 0.709, "volume": 81300.19, "close_time": 1768013999999, "quote_volume": 57711.5583, "trades": 259, "taker_buy_base": 32936.16, "taker_buy_quote": 23414.66735 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.709, "high": 0.713, "low": 0.706, "close": 0.713, "volume": 43943.84, "close_time": 1768017599999, "quote_volume": 31134.61508, "trades": 226, "taker_buy_base": 27918.7, "taker_buy_quote": 19784.83747 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.713, "high": 0.713, "low": 0.708, "close": 0.709, "volume": 31176.39, "close_time": 1768021199999, "quote_volume": 22115.67701, "trades": 155, "taker_buy_base": 18851.57, "taker_buy_quote": 13371.28721 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.709, "high": 0.712, "low": 0.709, "close": 0.71, "volume": 22549.16, "close_time": 1768024799999, "quote_volume": 16011.46737, "trades": 81, "taker_buy_base": 15097.61, "taker_buy_quote": 10721.7864 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.709, "high": 0.712, "low": 0.707, "close": 0.711, "volume": 27370.77, "close_time": 1768028399999, "quote_volume": 19431.44821, "trades": 128, "taker_buy_base": 13541.72, "taker_buy_quote": 9612.12141 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.712, "high": 0.715, "low": 0.71, "close": 0.712, "volume": 41790.64, "close_time": 1768031999999, "quote_volume": 29771.11803, "trades": 144, "taker_buy_base": 18151.97, "taker_buy_quote": 12941.28289 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.712, "high": 0.713, "low": 0.709, "close": 0.713, "volume": 55545.75, "close_time": 1768035599999, "quote_volume": 39504.85182, "trades": 179, "taker_buy_base": 28483.21, "taker_buy_quote": 20268.91041 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.715, "volume": 56622.71, "close_time": 1768039199999, "quote_volume": 40370.22945, "trades": 158, "taker_buy_base": 25482.57, "taker_buy_quote": 18192.02321 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.715, "high": 0.717, "low": 0.714, "close": 0.717, "volume": 93520.3, "close_time": 1768042799999, "quote_volume": 66891.76336, "trades": 221, "taker_buy_base": 28817.68, "taker_buy_quote": 20626.7389 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.718, "volume": 52846.76, "close_time": 1768046399999, "quote_volume": 37856.6959, "trades": 158, "taker_buy_base": 33481.33, "taker_buy_quote": 23985.36256 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.718, "high": 0.719, "low": 0.715, "close": 0.719, "volume": 72238.86, "close_time": 1768049999999, "quote_volume": 51789.57228, "trades": 185, "taker_buy_base": 38181.42, "taker_buy_quote": 27381.70461 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.719, "high": 0.721, "low": 0.717, "close": 0.718, "volume": 100422.93, "close_time": 1768053599999, "quote_volume": 72249.77413, "trades": 194, "taker_buy_base": 63842.94, "taker_buy_quote": 45951.71253 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.717, "high": 0.717, "low": 0.714, "close": 0.714, "volume": 64153.4, "close_time": 1768057199999, "quote_volume": 45884.10597, "trades": 204, "taker_buy_base": 20424.26, "taker_buy_quote": 14604.07797 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.715, "high": 0.723, "low": 0.715, "close": 0.723, "volume": 132182.86, "close_time": 1768060799999, "quote_volume": 94983.7489, "trades": 269, "taker_buy_base": 78870.06, "taker_buy_quote": 56652.13452 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.723, "high": 0.724, "low": 0.718, "close": 0.724, "volume": 84132.88, "close_time": 1768064399999, "quote_volume": 60703.24702, "trades": 264, "taker_buy_base": 60891.2, "taker_buy_quote": 43950.82217 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.723, "high": 0.73, "low": 0.722, "close": 0.722, "volume": 178840.93, "close_time": 1768067999999, "quote_volume": 129752.92468, "trades": 376, "taker_buy_base": 108323.95, "taker_buy_quote": 78618.4133 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.723, "high": 0.728, "low": 0.721, "close": 0.728, "volume": 43465.57, "close_time": 1768071599999, "quote_volume": 31485.32296, "trades": 181, "taker_buy_base": 25125.18, "taker_buy_quote": 18211.96074 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.728, "high": 0.744, "low": 0.728, "close": 0.74, "volume": 147247.47, "close_time": 1768075199999, "quote_volume": 108695.40758, "trades": 504, "taker_buy_base": 97430.41, "taker_buy_quote": 71908.48255 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.741, "high": 0.743, "low": 0.728, "close": 0.729, "volume": 211676.49, "close_time": 1768078799999, "quote_volume": 155616.56769, "trades": 453, "taker_buy_base": 76012.8, "taker_buy_quote": 55943.14631 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.729, "high": 0.729, "low": 0.723, "close": 0.724, "volume": 128588.9, "close_time": 1768082399999, "quote_volume": 93433.24824, "trades": 277, "taker_buy_base": 69792.61, "taker_buy_quote": 50678.02262 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.723, "high": 0.724, "low": 0.715, "close": 0.716, "volume": 120053.26, "close_time": 1768085999999, "quote_volume": 86491.93387, "trades": 409, "taker_buy_base": 61658.39, "taker_buy_quote": 44466.26221 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.716, "high": 0.721, "low": 0.715, "close": 0.718, "volume": 47778.8, "close_time": 1768089599999, "quote_volume": 34307.52371, "trades": 157, "taker_buy_base": 19498.55, "taker_buy_quote": 13996.97089 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.719, "high": 0.719, "low": 0.713, "close": 0.718, "volume": 55536.4, "close_time": 1768093199999, "quote_volume": 39778.23882, "trades": 208, "taker_buy_base": 34036.69, "taker_buy_quote": 24394.37122 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.718, "high": 0.721, "low": 0.716, "close": 0.72, "volume": 36349.89, "close_time": 1768096799999, "quote_volume": 26103.84973, "trades": 127, "taker_buy_base": 15279.5, "taker_buy_quote": 10969.8101 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.72, "high": 0.722, "low": 0.718, "close": 0.72, "volume": 56037.79, "close_time": 1768100399999, "quote_volume": 40328.81684, "trades": 200, "taker_buy_base": 33482.67, "taker_buy_quote": 24100.19576 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.72, "high": 0.725, "low": 0.72, "close": 0.725, "volume": 77342.73, "close_time": 1768103999999, "quote_volume": 55878.50981, "trades": 188, "taker_buy_base": 52416.57, "taker_buy_quote": 37871.50863 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.724, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 42748.32, "close_time": 1768107599999, "quote_volume": 30909.34677, "trades": 146, "taker_buy_base": 25602.81, "taker_buy_quote": 18510.66272 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.724, "high": 0.725, "low": 0.722, "close": 0.724, "volume": 26226.47, "close_time": 1768111199999, "quote_volume": 18970.61809, "trades": 99, "taker_buy_base": 15531.83, "taker_buy_quote": 11236.57972 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.725, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 46804.33, "close_time": 1768114799999, "quote_volume": 33701.50513, "trades": 172, "taker_buy_base": 23810.28, "taker_buy_quote": 17137.05855 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.722, "high": 0.723, "low": 0.719, "close": 0.722, "volume": 33100.93, "close_time": 1768118399999, "quote_volume": 23844.21759, "trades": 134, "taker_buy_base": 18918.38, "taker_buy_quote": 13625.32169 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.721, "high": 0.724, "low": 0.72, "close": 0.723, "volume": 55704.01, "close_time": 1768121999999, "quote_volume": 40199.71397, "trades": 186, "taker_buy_base": 30530.71, "taker_buy_quote": 22035.38332 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.724, "high": 0.727, "low": 0.724, "close": 0.727, "volume": 124565.31, "close_time": 1768125599999, "quote_volume": 90365.74985, "trades": 233, "taker_buy_base": 61811.24, "taker_buy_quote": 44851.60401 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.726, "high": 0.729, "low": 0.725, "close": 0.728, "volume": 232813.41, "close_time": 1768129199999, "quote_volume": 169365.50783, "trades": 292, "taker_buy_base": 137788.76, "taker_buy_quote": 100261.17709 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.727, "high": 0.728, "low": 0.725, "close": 0.726, "volume": 40428.18, "close_time": 1768132799999, "quote_volume": 29358.87722, "trades": 115, "taker_buy_base": 23230.47, "taker_buy_quote": 16873.68673 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.726, "high": 0.728, "low": 0.723, "close": 0.724, "volume": 124843.9, "close_time": 1768136399999, "quote_volume": 90491.03833, "trades": 230, "taker_buy_base": 45549.56, "taker_buy_quote": 33026.33611 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.723, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 125037.2, "close_time": 1768139999999, "quote_volume": 90385.63086, "trades": 333, "taker_buy_base": 63410.73, "taker_buy_quote": 45886.36949 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.72, "high": 0.724, "low": 0.72, "close": 0.723, "volume": 52336.49, "close_time": 1768143599999, "quote_volume": 37742.04002, "trades": 188, "taker_buy_base": 33849.3, "taker_buy_quote": 24414.70032 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.724, "high": 0.724, "low": 0.71, "close": 0.714, "volume": 172611.04, "close_time": 1768147199999, "quote_volume": 123663.4354, "trades": 406, "taker_buy_base": 72493.16, "taker_buy_quote": 52024.09239 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.714, "high": 0.725, "low": 0.713, "close": 0.723, "volume": 105204.44, "close_time": 1768150799999, "quote_volume": 75748.29667, "trades": 375, "taker_buy_base": 61345.66, "taker_buy_quote": 44136.89856 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.723, "high": 0.724, "low": 0.717, "close": 0.721, "volume": 74439.22, "close_time": 1768154399999, "quote_volume": 53680.43648, "trades": 415, "taker_buy_base": 35670.98, "taker_buy_quote": 25728.42467 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.721, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 112039.35, "close_time": 1768157999999, "quote_volume": 80590.97798, "trades": 350, "taker_buy_base": 31911.61, "taker_buy_quote": 22954.80292 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.718, "volume": 108347.85, "close_time": 1768161599999, "quote_volume": 78000.03225, "trades": 204, "taker_buy_base": 51564.41, "taker_buy_quote": 37182.85628 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.717, "high": 0.717, "low": 0.708, "close": 0.713, "volume": 185259.97, "close_time": 1768165199999, "quote_volume": 131927.57563, "trades": 421, "taker_buy_base": 65642.18, "taker_buy_quote": 46717.62892 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.715, "volume": 76024.25, "close_time": 1768168799999, "quote_volume": 54199.83386, "trades": 219, "taker_buy_base": 32750.34, "taker_buy_quote": 23344.531 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.715, "high": 0.715, "low": 0.706, "close": 0.708, "volume": 152038.49, "close_time": 1768172399999, "quote_volume": 107710.18118, "trades": 329, "taker_buy_base": 58625.33, "taker_buy_quote": 41562.97944 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.707, "high": 0.715, "low": 0.703, "close": 0.715, "volume": 114234.84, "close_time": 1768175999999, "quote_volume": 81084.6922, "trades": 379, "taker_buy_base": 46154.07, "taker_buy_quote": 32790.83829 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.715, "high": 0.717, "low": 0.703, "close": 0.713, "volume": 98495.36, "close_time": 1768179599999, "quote_volume": 69927.44579, "trades": 402, "taker_buy_base": 44247.67, "taker_buy_quote": 31463.30551 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.714, "high": 0.719, "low": 0.71, "close": 0.713, "volume": 193530.99, "close_time": 1768183199999, "quote_volume": 138453.42496, "trades": 426, "taker_buy_base": 139969.06, "taker_buy_quote": 100174.92733 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.714, "high": 0.725, "low": 0.713, "close": 0.724, "volume": 108343.79, "close_time": 1768186799999, "quote_volume": 78093.29898, "trades": 394, "taker_buy_base": 54852.91, "taker_buy_quote": 39519.25219 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.725, "high": 0.725, "low": 0.716, "close": 0.716, "volume": 55786.47, "close_time": 1768190399999, "quote_volume": 40221.66858, "trades": 279, "taker_buy_base": 27171.38, "taker_buy_quote": 19588.46431 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.716, "high": 0.722, "low": 0.713, "close": 0.721, "volume": 85375.66, "close_time": 1768193999999, "quote_volume": 61249.64967, "trades": 296, "taker_buy_base": 28475.38, "taker_buy_quote": 20432.24175 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.72, "high": 0.723, "low": 0.717, "close": 0.719, "volume": 73533.87, "close_time": 1768197599999, "quote_volume": 52947.36949, "trades": 207, "taker_buy_base": 17512.88, "taker_buy_quote": 12609.3512 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.719, "high": 0.72, "low": 0.713, "close": 0.713, "volume": 56791.58, "close_time": 1768201199999, "quote_volume": 40656.68797, "trades": 222, "taker_buy_base": 27876.94, "taker_buy_quote": 19981.50356 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.713, "high": 0.717, "low": 0.707, "close": 0.709, "volume": 227976.69, "close_time": 1768204799999, "quote_volume": 161808.47489, "trades": 406, "taker_buy_base": 58507.38, "taker_buy_quote": 41742.39733 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.709, "high": 0.713, "low": 0.696, "close": 0.703, "volume": 382164.96, "close_time": 1768208399999, "quote_volume": 268624.81555, "trades": 787, "taker_buy_base": 145335.89, "taker_buy_quote": 102431.18739 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.703, "high": 0.707, "low": 0.701, "close": 0.703, "volume": 125375.0, "close_time": 1768211999999, "quote_volume": 88324.04875, "trades": 268, "taker_buy_base": 89689.93, "taker_buy_quote": 63209.13833 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.703, "high": 0.706, "low": 0.698, "close": 0.699, "volume": 117906.51, "close_time": 1768215599999, "quote_volume": 82551.29941, "trades": 648, "taker_buy_base": 39820.53, "taker_buy_quote": 27918.96568 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 181843.36, "close_time": 1768219199999, "quote_volume": 127789.82266, "trades": 350, "taker_buy_base": 84185.57, "taker_buy_quote": 59194.41151 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.701, "high": 0.704, "low": 0.694, "close": 0.697, "volume": 149631.06, "close_time": 1768222799999, "quote_volume": 104521.66725, "trades": 470, "taker_buy_base": 60414.62, "taker_buy_quote": 42233.19638 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.697, "high": 0.7, "low": 0.688, "close": 0.692, "volume": 250933.2, "close_time": 1768226399999, "quote_volume": 173675.35914, "trades": 590, "taker_buy_base": 90223.29, "taker_buy_quote": 62558.01399 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.691, "high": 0.698, "low": 0.686, "close": 0.695, "volume": 289247.96, "close_time": 1768229999999, "quote_volume": 200074.91237, "trades": 633, "taker_buy_base": 105008.64, "taker_buy_quote": 72901.34246 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.695, "high": 0.7, "low": 0.691, "close": 0.697, "volume": 244415.95, "close_time": 1768233599999, "quote_volume": 169790.70075, "trades": 669, "taker_buy_base": 110195.08, "taker_buy_quote": 76601.13763 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.697, "high": 0.7, "low": 0.692, "close": 0.696, "volume": 253929.66, "close_time": 1768237199999, "quote_volume": 176847.29831, "trades": 517, "taker_buy_base": 127704.05, "taker_buy_quote": 89026.01161 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.696, "high": 0.698, "low": 0.683, "close": 0.69, "volume": 315749.01, "close_time": 1768240799999, "quote_volume": 218034.78514, "trades": 673, "taker_buy_base": 132652.73, "taker_buy_quote": 91876.64825 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.69, "high": 0.694, "low": 0.687, "close": 0.69, "volume": 106650.04, "close_time": 1768244399999, "quote_volume": 73619.23111, "trades": 331, "taker_buy_base": 54720.1, "taker_buy_quote": 37783.01005 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.69, "high": 0.697, "low": 0.687, "close": 0.697, "volume": 125576.05, "close_time": 1768247999999, "quote_volume": 86681.022, "trades": 356, "taker_buy_base": 78697.33, "taker_buy_quote": 54342.12356 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.696, "high": 0.698, "low": 0.69, "close": 0.691, "volume": 127575.07, "close_time": 1768251599999, "quote_volume": 88373.53806, "trades": 332, "taker_buy_base": 39504.31, "taker_buy_quote": 27410.25458 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.691, "high": 0.694, "low": 0.684, "close": 0.687, "volume": 147144.18, "close_time": 1768255199999, "quote_volume": 101378.18511, "trades": 333, "taker_buy_base": 90543.15, "taker_buy_quote": 62462.00999 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.688, "high": 0.691, "low": 0.683, "close": 0.685, "volume": 154100.69, "close_time": 1768258799999, "quote_volume": 105730.54566, "trades": 291, "taker_buy_base": 46295.73, "taker_buy_quote": 31827.69296 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.686, "high": 0.686, "low": 0.68, "close": 0.685, "volume": 122573.73, "close_time": 1768262399999, "quote_volume": 83605.55072, "trades": 311, "taker_buy_base": 41219.04, "taker_buy_quote": 28153.37666 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.685, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 87528.83, "close_time": 1768265999999, "quote_volume": 60174.99527, "trades": 288, "taker_buy_base": 51905.47, "taker_buy_quote": 35681.49068 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.689, "high": 0.691, "low": 0.686, "close": 0.688, "volume": 47116.04, "close_time": 1768269599999, "quote_volume": 32404.0072, "trades": 174, "taker_buy_base": 21603.1, "taker_buy_quote": 14868.41993 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.689, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 100922.18, "close_time": 1768273199999, "quote_volume": 69850.161, "trades": 324, "taker_buy_base": 59711.55, "taker_buy_quote": 41334.88146 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.695, "volume": 99751.45, "close_time": 1768276799999, "quote_volume": 69093.72686, "trades": 247, "taker_buy_base": 39917.87, "taker_buy_quote": 27653.82658 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.696, "volume": 83330.29, "close_time": 1768280399999, "quote_volume": 57902.54543, "trades": 250, "taker_buy_base": 40204.58, "taker_buy_quote": 27944.51959 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.696, "high": 0.703, "low": 0.696, "close": 0.7, "volume": 95869.62, "close_time": 1768283999999, "quote_volume": 67122.45798, "trades": 347, "taker_buy_base": 55126.31, "taker_buy_quote": 38593.58984 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.704, "volume": 89242.32, "close_time": 1768287599999, "quote_volume": 62661.53016, "trades": 296, "taker_buy_base": 55948.29, "taker_buy_quote": 39311.75921 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.703, "high": 0.706, "low": 0.698, "close": 0.698, "volume": 123185.49, "close_time": 1768291199999, "quote_volume": 86352.1926, "trades": 345, "taker_buy_base": 68987.14, "taker_buy_quote": 48351.65239 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.698, "high": 0.701, "low": 0.696, "close": 0.698, "volume": 88219.43, "close_time": 1768294799999, "quote_volume": 61641.52924, "trades": 210, "taker_buy_base": 30584.79, "taker_buy_quote": 21377.04198 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 379428.83, "close_time": 1768298399999, "quote_volume": 266326.5717, "trades": 582, "taker_buy_base": 140094.91, "taker_buy_quote": 98334.96937 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.701, "high": 0.702, "low": 0.697, "close": 0.699, "volume": 63015.52, "close_time": 1768301999999, "quote_volume": 44086.84579, "trades": 235, "taker_buy_base": 31935.99, "taker_buy_quote": 22353.23344 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.699, "high": 0.704, "low": 0.698, "close": 0.702, "volume": 87230.87, "close_time": 1768305599999, "quote_volume": 61195.08114, "trades": 223, "taker_buy_base": 33441.44, "taker_buy_quote": 23474.35758 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.701, "high": 0.711, "low": 0.701, "close": 0.71, "volume": 168319.51, "close_time": 1768309199999, "quote_volume": 118849.81215, "trades": 572, "taker_buy_base": 77409.96, "taker_buy_quote": 54677.26879 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.71, "high": 0.715, "low": 0.707, "close": 0.711, "volume": 616678.62, "close_time": 1768312799999, "quote_volume": 439191.61954, "trades": 846, "taker_buy_base": 403584.04, "taker_buy_quote": 287472.13537 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.711, "high": 0.717, "low": 0.708, "close": 0.711, "volume": 720728.32, "close_time": 1768316399999, "quote_volume": 514258.45178, "trades": 1077, "taker_buy_base": 195198.98, "taker_buy_quote": 139228.16549 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.71, "high": 0.717, "low": 0.704, "close": 0.714, "volume": 413127.21, "close_time": 1768319999999, "quote_volume": 293997.90232, "trades": 813, "taker_buy_base": 281876.22, "taker_buy_quote": 200825.92184 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.714, "high": 0.726, "low": 0.712, "close": 0.723, "volume": 275698.86, "close_time": 1768323599999, "quote_volume": 198328.7378, "trades": 880, "taker_buy_base": 185423.83, "taker_buy_quote": 133444.21502 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.723, "high": 0.724, "low": 0.712, "close": 0.719, "volume": 545887.76, "close_time": 1768327199999, "quote_volume": 391710.62657, "trades": 810, "taker_buy_base": 235506.35, "taker_buy_quote": 169198.86562 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.718, "high": 0.724, "low": 0.718, "close": 0.72, "volume": 141844.56, "close_time": 1768330799999, "quote_volume": 102269.89459, "trades": 604, "taker_buy_base": 62706.34, "taker_buy_quote": 45217.59345 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.72, "high": 0.726, "low": 0.72, "close": 0.726, "volume": 271943.41, "close_time": 1768334399999, "quote_volume": 196259.20985, "trades": 682, "taker_buy_base": 156940.95, "taker_buy_quote": 113244.80233 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.726, "high": 0.728, "low": 0.719, "close": 0.722, "volume": 182538.97, "close_time": 1768337999999, "quote_volume": 132084.6385, "trades": 672, "taker_buy_base": 52980.7, "taker_buy_quote": 38322.12928 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.722, "high": 0.726, "low": 0.72, "close": 0.72, "volume": 133461.63, "close_time": 1768341599999, "quote_volume": 96415.51708, "trades": 504, "taker_buy_base": 44322.93, "taker_buy_quote": 32037.30148 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.721, "high": 0.739, "low": 0.72, "close": 0.733, "volume": 581118.49, "close_time": 1768345199999, "quote_volume": 426668.15556, "trades": 1274, "taker_buy_base": 324541.04, "taker_buy_quote": 238065.70501 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.734, "high": 0.736, "low": 0.726, "close": 0.728, "volume": 224214.23, "close_time": 1768348799999, "quote_volume": 163679.65435, "trades": 555, "taker_buy_base": 78375.2, "taker_buy_quote": 57279.16561 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.731, "volume": 161711.84, "close_time": 1768352399999, "quote_volume": 118001.02213, "trades": 496, "taker_buy_base": 84056.36, "taker_buy_quote": 61364.10059 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.73, "high": 0.734, "low": 0.728, "close": 0.73, "volume": 99532.49, "close_time": 1768355999999, "quote_volume": 72727.26296, "trades": 376, "taker_buy_base": 54343.73, "taker_buy_quote": 39711.20721 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.73, "high": 0.734, "low": 0.728, "close": 0.731, "volume": 113655.62, "close_time": 1768359599999, "quote_volume": 83068.39616, "trades": 357, "taker_buy_base": 50355.23, "taker_buy_quote": 36809.8645 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.731, "high": 0.765, "low": 0.73, "close": 0.763, "volume": 547657.56, "close_time": 1768363199999, "quote_volume": 410786.8453, "trades": 1169, "taker_buy_base": 333472.59, "taker_buy_quote": 249754.54966 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.763, "high": 0.767, "low": 0.742, "close": 0.743, "volume": 671778.45, "close_time": 1768366799999, "quote_volume": 505008.23828, "trades": 1382, "taker_buy_base": 293598.25, "taker_buy_quote": 221168.66903 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.743, "high": 0.746, "low": 0.739, "close": 0.743, "volume": 363030.02, "close_time": 1768370399999, "quote_volume": 269208.23661, "trades": 658, "taker_buy_base": 131862.43, "taker_buy_quote": 97840.82956 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.742, "high": 0.743, "low": 0.733, "close": 0.739, "volume": 253222.69, "close_time": 1768373999999, "quote_volume": 186850.65848, "trades": 551, "taker_buy_base": 101971.15, "taker_buy_quote": 75283.95892 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.739, "high": 0.742, "low": 0.735, "close": 0.738, "volume": 195115.55, "close_time": 1768377599999, "quote_volume": 143992.90691, "trades": 367, "taker_buy_base": 104352.09, "taker_buy_quote": 76990.72057 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.738, "high": 0.744, "low": 0.738, "close": 0.741, "volume": 187273.72, "close_time": 1768381199999, "quote_volume": 138728.40943, "trades": 366, "taker_buy_base": 100311.69, "taker_buy_quote": 74305.27676 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.741, "high": 0.799, "low": 0.741, "close": 0.775, "volume": 3853614.39, "close_time": 1768384799999, "quote_volume": 3003386.41776, "trades": 7799, "taker_buy_base": 1697990.08, "taker_buy_quote": 1319438.31853 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.776, "high": 0.776, "low": 0.76, "close": 0.761, "volume": 735706.76, "close_time": 1768388399999, "quote_volume": 563860.5985, "trades": 1452, "taker_buy_base": 390358.04, "taker_buy_quote": 299101.18456 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.76, "high": 0.761, "low": 0.749, "close": 0.752, "volume": 379273.3, "close_time": 1768391999999, "quote_volume": 285819.01291, "trades": 1094, "taker_buy_base": 152749.01, "taker_buy_quote": 115129.19396 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.752, "high": 0.758, "low": 0.749, "close": 0.754, "volume": 254425.42, "close_time": 1768395599999, "quote_volume": 191717.10095, "trades": 739, "taker_buy_base": 137934.39, "taker_buy_quote": 103900.33072 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.754, "high": 0.755, "low": 0.739, "close": 0.742, "volume": 437591.96, "close_time": 1768399199999, "quote_volume": 326173.87554, "trades": 954, "taker_buy_base": 142686.99, "taker_buy_quote": 106549.63751 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.742, "high": 0.759, "low": 0.741, "close": 0.755, "volume": 799126.18, "close_time": 1768402799999, "quote_volume": 600019.14996, "trades": 1237, "taker_buy_base": 493692.81, "taker_buy_quote": 371197.62212 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.755, "high": 0.756, "low": 0.743, "close": 0.749, "volume": 587659.52, "close_time": 1768406399999, "quote_volume": 440521.84441, "trades": 913, "taker_buy_base": 271776.79, "taker_buy_quote": 203685.03303 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.749, "high": 0.768, "low": 0.749, "close": 0.757, "volume": 749502.7, "close_time": 1768409999999, "quote_volume": 569035.21327, "trades": 1842, "taker_buy_base": 405142.38, "taker_buy_quote": 307637.22387 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.757, "high": 0.761, "low": 0.746, "close": 0.748, "volume": 513063.05, "close_time": 1768413599999, "quote_volume": 386701.88346, "trades": 838, "taker_buy_base": 221051.45, "taker_buy_quote": 166633.09302 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.747, "high": 0.749, "low": 0.728, "close": 0.737, "volume": 592473.67, "close_time": 1768417199999, "quote_volume": 437401.44968, "trades": 1130, "taker_buy_base": 214990.56, "taker_buy_quote": 158943.83406 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.736, "high": 0.746, "low": 0.733, "close": 0.741, "volume": 565969.02, "close_time": 1768420799999, "quote_volume": 419752.15509, "trades": 915, "taker_buy_base": 181849.46, "taker_buy_quote": 134875.87702 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.741, "high": 0.747, "low": 0.74, "close": 0.745, "volume": 481353.44, "close_time": 1768424399999, "quote_volume": 357489.87231, "trades": 844, "taker_buy_base": 172407.51, "taker_buy_quote": 128265.29317 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.745, "high": 0.749, "low": 0.739, "close": 0.744, "volume": 340023.74, "close_time": 1768427999999, "quote_volume": 252678.3199, "trades": 1015, "taker_buy_base": 146822.48, "taker_buy_quote": 109115.36641 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.744, "high": 0.746, "low": 0.736, "close": 0.737, "volume": 126443.87, "close_time": 1768431599999, "quote_volume": 93670.69337, "trades": 472, "taker_buy_base": 45646.54, "taker_buy_quote": 33863.4197 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.738, "high": 0.745, "low": 0.736, "close": 0.742, "volume": 120915.54, "close_time": 1768435199999, "quote_volume": 89562.67573, "trades": 396, "taker_buy_base": 51038.67, "taker_buy_quote": 37821.38625 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.741, "high": 0.748, "low": 0.738, "close": 0.742, "volume": 227225.45, "close_time": 1768438799999, "quote_volume": 168977.06115, "trades": 761, "taker_buy_base": 145340.33, "taker_buy_quote": 108127.41093 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.744, "high": 0.747, "low": 0.737, "close": 0.739, "volume": 126027.2, "close_time": 1768442399999, "quote_volume": 93382.95888, "trades": 517, "taker_buy_base": 58110.88, "taker_buy_quote": 43055.78199 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.739, "high": 0.739, "low": 0.73, "close": 0.731, "volume": 106763.76, "close_time": 1768445999999, "quote_volume": 78294.02413, "trades": 483, "taker_buy_base": 44099.32, "taker_buy_quote": 32358.30645 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.731, "high": 0.732, "low": 0.714, "close": 0.719, "volume": 284626.66, "close_time": 1768449599999, "quote_volume": 205018.82429, "trades": 747, "taker_buy_base": 71956.95, "taker_buy_quote": 51935.34033 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.719, "high": 0.738, "low": 0.718, "close": 0.737, "volume": 180880.25, "close_time": 1768453199999, "quote_volume": 132356.12769, "trades": 643, "taker_buy_base": 102060.65, "taker_buy_quote": 74647.42041 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.737, "high": 0.744, "low": 0.737, "close": 0.74, "volume": 241656.32, "close_time": 1768456799999, "quote_volume": 178787.16874, "trades": 622, "taker_buy_base": 142803.11, "taker_buy_quote": 105656.60811 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.739, "high": 0.743, "low": 0.735, "close": 0.742, "volume": 160603.26, "close_time": 1768460399999, "quote_volume": 118744.42963, "trades": 508, "taker_buy_base": 85496.49, "taker_buy_quote": 63227.48161 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.741, "high": 0.759, "low": 0.741, "close": 0.749, "volume": 425212.82, "close_time": 1768463999999, "quote_volume": 319714.73184, "trades": 1144, "taker_buy_base": 240316.03, "taker_buy_quote": 180771.13269 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.748, "high": 0.752, "low": 0.743, "close": 0.75, "volume": 181180.38, "close_time": 1768467599999, "quote_volume": 135300.56246, "trades": 491, "taker_buy_base": 96701.37, "taker_buy_quote": 72232.55551 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.749, "high": 0.754, "low": 0.745, "close": 0.751, "volume": 222502.85, "close_time": 1768471199999, "quote_volume": 166795.1368, "trades": 486, "taker_buy_base": 121235.77, "taker_buy_quote": 90880.2047 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.751, "high": 0.751, "low": 0.743, "close": 0.746, "volume": 873872.03, "close_time": 1768474799999, "quote_volume": 651285.39724, "trades": 614, "taker_buy_base": 679742.12, "taker_buy_quote": 506555.62491 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.745, "high": 0.746, "low": 0.732, "close": 0.738, "volume": 819936.02, "close_time": 1768478399999, "quote_volume": 605625.8119, "trades": 922, "taker_buy_base": 557032.97, "taker_buy_quote": 411466.89726 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.737, "high": 0.741, "low": 0.735, "close": 0.741, "volume": 249759.0, "close_time": 1768481999999, "quote_volume": 184253.75751, "trades": 471, "taker_buy_base": 170232.18, "taker_buy_quote": 125601.04272 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.743, "volume": 131961.04, "close_time": 1768485599999, "quote_volume": 97749.88271, "trades": 353, "taker_buy_base": 38396.62, "taker_buy_quote": 28461.24101 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.742, "high": 0.747, "low": 0.73, "close": 0.736, "volume": 696540.56, "close_time": 1768489199999, "quote_volume": 515178.7664, "trades": 1225, "taker_buy_base": 347067.55, "taker_buy_quote": 257154.95719 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.737, "high": 0.739, "low": 0.71, "close": 0.724, "volume": 636621.93, "close_time": 1768492799999, "quote_volume": 458972.52189, "trades": 1368, "taker_buy_base": 187712.17, "taker_buy_quote": 135451.36594 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.723, "high": 0.727, "low": 0.716, "close": 0.726, "volume": 293830.7, "close_time": 1768496399999, "quote_volume": 211637.4635, "trades": 681, "taker_buy_base": 125014.04, "taker_buy_quote": 90067.71434 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.727, "high": 0.729, "low": 0.72, "close": 0.72, "volume": 185535.19, "close_time": 1768499999999, "quote_volume": 134614.0404, "trades": 481, "taker_buy_base": 73769.36, "taker_buy_quote": 53563.18247 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.72, "high": 0.721, "low": 0.705, "close": 0.707, "volume": 414060.98, "close_time": 1768503599999, "quote_volume": 294048.3513, "trades": 953, "taker_buy_base": 102625.69, "taker_buy_quote": 72869.61467 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.707, "high": 0.713, "low": 0.703, "close": 0.711, "volume": 307156.4, "close_time": 1768507199999, "quote_volume": 217257.67306, "trades": 748, "taker_buy_base": 165442.65, "taker_buy_quote": 117060.53706 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.71, "high": 0.713, "low": 0.703, "close": 0.705, "volume": 183258.79, "close_time": 1768510799999, "quote_volume": 129855.85852, "trades": 335, "taker_buy_base": 100436.0, "taker_buy_quote": 71175.51686 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.706, "high": 0.71, "low": 0.703, "close": 0.71, "volume": 100100.83, "close_time": 1768514399999, "quote_volume": 70881.36614, "trades": 195, "taker_buy_base": 39508.07, "taker_buy_quote": 27965.43905 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.709, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 140046.77, "close_time": 1768517999999, "quote_volume": 99695.5339, "trades": 270, "taker_buy_base": 61430.44, "taker_buy_quote": 43707.38589 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.714, "high": 0.718, "low": 0.711, "close": 0.718, "volume": 90245.48, "close_time": 1768521599999, "quote_volume": 64584.3395, "trades": 212, "taker_buy_base": 38668.74, "taker_buy_quote": 27682.61052 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.717, "high": 0.719, "low": 0.713, "close": 0.714, "volume": 87961.08, "close_time": 1768525199999, "quote_volume": 63027.39853, "trades": 309, "taker_buy_base": 33392.76, "taker_buy_quote": 23930.5437 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.715, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 98957.36, "close_time": 1768528799999, "quote_volume": 70575.24511, "trades": 298, "taker_buy_base": 63934.89, "taker_buy_quote": 45606.03713 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.714, "high": 0.72, "low": 0.711, "close": 0.719, "volume": 112080.91, "close_time": 1768532399999, "quote_volume": 80178.10216, "trades": 341, "taker_buy_base": 49938.68, "taker_buy_quote": 35737.85599 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.719, "high": 0.722, "low": 0.715, "close": 0.715, "volume": 73701.52, "close_time": 1768535999999, "quote_volume": 52997.75263, "trades": 237, "taker_buy_base": 40262.41, "taker_buy_quote": 28951.13599 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.716, "high": 0.717, "low": 0.706, "close": 0.709, "volume": 133927.69, "close_time": 1768539599999, "quote_volume": 95273.9571, "trades": 437, "taker_buy_base": 53399.77, "taker_buy_quote": 37994.25045 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.709, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 112531.52, "close_time": 1768543199999, "quote_volume": 79983.06453, "trades": 270, "taker_buy_base": 57097.11, "taker_buy_quote": 40597.59365 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.713, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 91494.99, "close_time": 1768546799999, "quote_volume": 65228.52297, "trades": 203, "taker_buy_base": 50374.08, "taker_buy_quote": 35924.36264 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.714, "high": 0.714, "low": 0.709, "close": 0.711, "volume": 180099.14, "close_time": 1768550399999, "quote_volume": 128321.69112, "trades": 253, "taker_buy_base": 89915.98, "taker_buy_quote": 64096.67525 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.712, "high": 0.715, "low": 0.71, "close": 0.714, "volume": 144394.67, "close_time": 1768553999999, "quote_volume": 102979.11437, "trades": 253, "taker_buy_base": 75442.77, "taker_buy_quote": 53810.02296 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.712, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 79284.75, "close_time": 1768557599999, "quote_volume": 56325.55778, "trades": 217, "taker_buy_base": 36759.79, "taker_buy_quote": 26129.58931 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.709, "high": 0.714, "low": 0.704, "close": 0.711, "volume": 218911.83, "close_time": 1768561199999, "quote_volume": 155250.48797, "trades": 498, "taker_buy_base": 130779.02, "taker_buy_quote": 92782.61483 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.711, "high": 0.723, "low": 0.709, "close": 0.72, "volume": 173579.13, "close_time": 1768564799999, "quote_volume": 124702.21998, "trades": 478, "taker_buy_base": 96807.63, "taker_buy_quote": 69548.24533 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.721, "high": 0.725, "low": 0.718, "close": 0.72, "volume": 98201.6, "close_time": 1768568399999, "quote_volume": 70767.28855, "trades": 257, "taker_buy_base": 51523.18, "taker_buy_quote": 37134.5457 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.719, "high": 0.72, "low": 0.716, "close": 0.718, "volume": 113378.1, "close_time": 1768571999999, "quote_volume": 81416.2856, "trades": 242, "taker_buy_base": 50835.66, "taker_buy_quote": 36498.88257 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.717, "high": 0.723, "low": 0.716, "close": 0.717, "volume": 163388.22, "close_time": 1768575599999, "quote_volume": 117554.82725, "trades": 409, "taker_buy_base": 71509.03, "taker_buy_quote": 51468.40594 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.716, "high": 0.719, "low": 0.697, "close": 0.703, "volume": 396483.59, "close_time": 1768579199999, "quote_volume": 280162.09516, "trades": 1663, "taker_buy_base": 160899.68, "taker_buy_quote": 113920.88998 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.703, "high": 0.713, "low": 0.7, "close": 0.709, "volume": 224159.2, "close_time": 1768582799999, "quote_volume": 158735.9193, "trades": 617, "taker_buy_base": 123930.09, "taker_buy_quote": 87760.05375 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.709, "high": 0.713, "low": 0.705, "close": 0.712, "volume": 54621.49, "close_time": 1768586399999, "quote_volume": 38699.50081, "trades": 236, "taker_buy_base": 30070.56, "taker_buy_quote": 21304.54217 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.713, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 53960.24, "close_time": 1768589999999, "quote_volume": 38539.40796, "trades": 247, "taker_buy_base": 35510.97, "taker_buy_quote": 25373.02166 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.714, "high": 0.714, "low": 0.701, "close": 0.706, "volume": 278633.42, "close_time": 1768593599999, "quote_volume": 196202.45681, "trades": 692, "taker_buy_base": 77661.52, "taker_buy_quote": 54751.09097 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.707, "high": 0.717, "low": 0.704, "close": 0.717, "volume": 94099.25, "close_time": 1768597199999, "quote_volume": 66735.05088, "trades": 242, "taker_buy_base": 67546.69, "taker_buy_quote": 47894.7733 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.718, "high": 0.719, "low": 0.714, "close": 0.717, "volume": 86992.06, "close_time": 1768600799999, "quote_volume": 62349.88879, "trades": 365, "taker_buy_base": 30220.24, "taker_buy_quote": 21670.81484 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.718, "high": 0.718, "low": 0.714, "close": 0.717, "volume": 128173.82, "close_time": 1768604399999, "quote_volume": 91856.71743, "trades": 613, "taker_buy_base": 37215.9, "taker_buy_quote": 26665.2289 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.717, "high": 0.72, "low": 0.716, "close": 0.718, "volume": 86155.11, "close_time": 1768607999999, "quote_volume": 61827.77482, "trades": 192, "taker_buy_base": 28098.94, "taker_buy_quote": 20174.46074 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.721, "low": 0.717, "close": 0.72, "volume": 119034.4, "close_time": 1768611599999, "quote_volume": 85460.71705, "trades": 281, "taker_buy_base": 24789.03, "taker_buy_quote": 17818.90253 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.72, "high": 0.722, "low": 0.719, "close": 0.72, "volume": 24002.51, "close_time": 1768615199999, "quote_volume": 17290.08412, "trades": 129, "taker_buy_base": 10702.85, "taker_buy_quote": 7707.19736 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 30702.77, "close_time": 1768618799999, "quote_volume": 22011.96937, "trades": 196, "taker_buy_base": 5748.02, "taker_buy_quote": 4122.25633 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.717, "high": 0.718, "low": 0.715, "close": 0.717, "volume": 64802.75, "close_time": 1768622399999, "quote_volume": 46462.1549, "trades": 155, "taker_buy_base": 19204.46, "taker_buy_quote": 13765.90357 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.717, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 62096.25, "close_time": 1768625999999, "quote_volume": 44673.15402, "trades": 240, "taker_buy_base": 43496.78, "taker_buy_quote": 31294.4058 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.721, "high": 0.722, "low": 0.719, "close": 0.721, "volume": 68158.68, "close_time": 1768629599999, "quote_volume": 49106.93243, "trades": 297, "taker_buy_base": 27653.12, "taker_buy_quote": 19920.41867 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.72, "high": 0.722, "low": 0.718, "close": 0.721, "volume": 39777.75, "close_time": 1768633199999, "quote_volume": 28641.49373, "trades": 199, "taker_buy_base": 20092.62, "taker_buy_quote": 14463.85118 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.72, "high": 0.722, "low": 0.718, "close": 0.721, "volume": 37025.14, "close_time": 1768636799999, "quote_volume": 26645.92598, "trades": 166, "taker_buy_base": 19889.26, "taker_buy_quote": 14312.95086 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.721, "high": 0.726, "low": 0.721, "close": 0.726, "volume": 110134.92, "close_time": 1768640399999, "quote_volume": 79734.87677, "trades": 319, "taker_buy_base": 45478.15, "taker_buy_quote": 32918.51681 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.725, "volume": 128830.18, "close_time": 1768643999999, "quote_volume": 93328.85527, "trades": 370, "taker_buy_base": 64680.12, "taker_buy_quote": 46872.54092 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.725, "high": 0.727, "low": 0.721, "close": 0.723, "volume": 141756.94, "close_time": 1768647599999, "quote_volume": 102613.26743, "trades": 461, "taker_buy_base": 61294.86, "taker_buy_quote": 44397.1858 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.72, "volume": 60428.29, "close_time": 1768651199999, "quote_volume": 43552.6702, "trades": 248, "taker_buy_base": 25526.73, "taker_buy_quote": 18407.80186 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.719, "high": 0.723, "low": 0.718, "close": 0.721, "volume": 72022.71, "close_time": 1768654799999, "quote_volume": 51932.31646, "trades": 283, "taker_buy_base": 28749.91, "taker_buy_quote": 20729.01767 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.721, "high": 0.722, "low": 0.718, "close": 0.72, "volume": 98328.14, "close_time": 1768658399999, "quote_volume": 70829.23898, "trades": 426, "taker_buy_base": 45560.44, "taker_buy_quote": 32811.56596 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.72, "high": 0.724, "low": 0.717, "close": 0.723, "volume": 118217.37, "close_time": 1768661999999, "quote_volume": 85246.76349, "trades": 418, "taker_buy_base": 50882.28, "taker_buy_quote": 36711.47988 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.723, "high": 0.728, "low": 0.723, "close": 0.727, "volume": 121769.41, "close_time": 1768665599999, "quote_volume": 88236.86495, "trades": 479, "taker_buy_base": 50547.45, "taker_buy_quote": 36640.03593 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.727, "high": 0.735, "low": 0.722, "close": 0.724, "volume": 207895.45, "close_time": 1768669199999, "quote_volume": 151124.35663, "trades": 620, "taker_buy_base": 118039.63, "taker_buy_quote": 85866.29544 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.725, "volume": 108120.73, "close_time": 1768672799999, "quote_volume": 78304.81102, "trades": 338, "taker_buy_base": 64110.74, "taker_buy_quote": 46443.31777 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.725, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 91811.13, "close_time": 1768676399999, "quote_volume": 66538.50579, "trades": 240, "taker_buy_base": 28728.38, "taker_buy_quote": 20820.59517 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.725, "high": 0.725, "low": 0.72, "close": 0.721, "volume": 167918.01, "close_time": 1768679999999, "quote_volume": 121414.30943, "trades": 404, "taker_buy_base": 65551.42, "taker_buy_quote": 47442.80326 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.722, "high": 0.724, "low": 0.719, "close": 0.721, "volume": 102480.02, "close_time": 1768683599999, "quote_volume": 73912.90546, "trades": 256, "taker_buy_base": 44536.6, "taker_buy_quote": 32137.56125 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.721, "high": 0.721, "low": 0.719, "close": 0.72, "volume": 171616.08, "close_time": 1768687199999, "quote_volume": 123649.98976, "trades": 340, "taker_buy_base": 94931.22, "taker_buy_quote": 68398.49999 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.721, "high": 0.721, "low": 0.712, "close": 0.717, "volume": 200733.01, "close_time": 1768690799999, "quote_volume": 143836.26506, "trades": 544, "taker_buy_base": 116584.0, "taker_buy_quote": 83534.30829 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.717, "volume": 144708.95, "close_time": 1768694399999, "quote_volume": 103603.37446, "trades": 366, "taker_buy_base": 58719.29, "taker_buy_quote": 42042.83756 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.717, "high": 0.723, "low": 0.716, "close": 0.717, "volume": 74079.95, "close_time": 1768697999999, "quote_volume": 53284.88399, "trades": 333, "taker_buy_base": 37860.99, "taker_buy_quote": 27236.01187 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.718, "high": 0.718, "low": 0.712, "close": 0.716, "volume": 99921.91, "close_time": 1768701599999, "quote_volume": 71398.55278, "trades": 255, "taker_buy_base": 60030.57, "taker_buy_quote": 42902.12047 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.716, "high": 0.719, "low": 0.715, "close": 0.718, "volume": 62188.55, "close_time": 1768705199999, "quote_volume": 44564.44036, "trades": 310, "taker_buy_base": 23866.74, "taker_buy_quote": 17105.89359 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.718, "high": 0.72, "low": 0.717, "close": 0.717, "volume": 50113.82, "close_time": 1768708799999, "quote_volume": 36013.17375, "trades": 219, "taker_buy_base": 30440.95, "taker_buy_quote": 21881.4439 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.716, "high": 0.717, "low": 0.714, "close": 0.717, "volume": 40323.68, "close_time": 1768712399999, "quote_volume": 28845.84206, "trades": 229, "taker_buy_base": 17326.45, "taker_buy_quote": 12400.0012 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.718, "high": 0.72, "low": 0.716, "close": 0.718, "volume": 81466.9, "close_time": 1768715999999, "quote_volume": 58455.57867, "trades": 309, "taker_buy_base": 43114.37, "taker_buy_quote": 30951.57347 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.718, "high": 0.72, "low": 0.716, "close": 0.718, "volume": 37152.11, "close_time": 1768719599999, "quote_volume": 26639.10707, "trades": 154, "taker_buy_base": 6573.37, "taker_buy_quote": 4717.47734 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.718, "high": 0.718, "low": 0.713, "close": 0.715, "volume": 75963.5, "close_time": 1768723199999, "quote_volume": 54316.61073, "trades": 274, "taker_buy_base": 34758.75, "taker_buy_quote": 24861.19639 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.714, "high": 0.719, "low": 0.714, "close": 0.717, "volume": 114339.14, "close_time": 1768726799999, "quote_volume": 81872.6216, "trades": 334, "taker_buy_base": 78685.47, "taker_buy_quote": 56331.23494 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 106151.58, "close_time": 1768730399999, "quote_volume": 76017.51594, "trades": 380, "taker_buy_base": 33521.94, "taker_buy_quote": 24010.3226 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.716, "high": 0.716, "low": 0.713, "close": 0.715, "volume": 105456.24, "close_time": 1768733999999, "quote_volume": 75311.75545, "trades": 353, "taker_buy_base": 44680.28, "taker_buy_quote": 31913.58716 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.714, "high": 0.721, "low": 0.713, "close": 0.721, "volume": 76193.44, "close_time": 1768737599999, "quote_volume": 54669.34702, "trades": 415, "taker_buy_base": 33175.18, "taker_buy_quote": 23796.77986 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.721, "high": 0.722, "low": 0.714, "close": 0.714, "volume": 37685.09, "close_time": 1768741199999, "quote_volume": 27037.49291, "trades": 278, "taker_buy_base": 12220.99, "taker_buy_quote": 8774.89262 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.714, "volume": 85993.87, "close_time": 1768744799999, "quote_volume": 61351.5342, "trades": 330, "taker_buy_base": 29831.11, "taker_buy_quote": 21293.52104 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.714, "high": 0.719, "low": 0.707, "close": 0.709, "volume": 111473.78, "close_time": 1768748399999, "quote_volume": 79521.76099, "trades": 465, "taker_buy_base": 33986.45, "taker_buy_quote": 24275.73708 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.71, "high": 0.714, "low": 0.708, "close": 0.713, "volume": 123146.58, "close_time": 1768751999999, "quote_volume": 87592.58609, "trades": 305, "taker_buy_base": 41287.92, "taker_buy_quote": 29395.00259 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.713, "high": 0.714, "low": 0.71, "close": 0.71, "volume": 201420.43, "close_time": 1768755599999, "quote_volume": 143384.78514, "trades": 577, "taker_buy_base": 93477.31, "taker_buy_quote": 66554.44555 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.71, "high": 0.715, "low": 0.707, "close": 0.715, "volume": 195583.79, "close_time": 1768759199999, "quote_volume": 139090.96493, "trades": 571, "taker_buy_base": 72350.46, "taker_buy_quote": 51413.59035 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.715, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 213012.9, "close_time": 1768762799999, "quote_volume": 152577.46463, "trades": 581, "taker_buy_base": 115501.38, "taker_buy_quote": 82746.85757 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.719, "high": 0.72, "low": 0.712, "close": 0.713, "volume": 102814.65, "close_time": 1768766399999, "quote_volume": 73632.64781, "trades": 355, "taker_buy_base": 69726.3, "taker_buy_quote": 49964.87228 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.715, "volume": 109810.58, "close_time": 1768769999999, "quote_volume": 78426.62528, "trades": 344, "taker_buy_base": 49905.18, "taker_buy_quote": 35680.51165 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 101801.08, "close_time": 1768773599999, "quote_volume": 72908.54719, "trades": 380, "taker_buy_base": 47425.76, "taker_buy_quote": 33963.48387 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.717, "high": 0.719, "low": 0.717, "close": 0.718, "volume": 67276.39, "close_time": 1768777199999, "quote_volume": 48324.32239, "trades": 215, "taker_buy_base": 25900.28, "taker_buy_quote": 18606.31331 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.718, "high": 0.718, "low": 0.681, "close": 0.684, "volume": 1140733.09, "close_time": 1768780799999, "quote_volume": 795041.53888, "trades": 3179, "taker_buy_base": 422819.36, "taker_buy_quote": 294009.63743 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.683, "high": 0.727, "low": 0.531, "close": 0.626, "volume": 5035458.32, "close_time": 1768784399999, "quote_volume": 3102902.4084, "trades": 16421, "taker_buy_base": 2295252.06, "taker_buy_quote": 1419050.44612 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.626, "high": 0.649, "low": 0.623, "close": 0.643, "volume": 1038038.49, "close_time": 1768787999999, "quote_volume": 663055.36698, "trades": 2069, "taker_buy_base": 670936.53, "taker_buy_quote": 428625.18483 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.642, "high": 0.655, "low": 0.637, "close": 0.639, "volume": 575867.1, "close_time": 1768791599999, "quote_volume": 371330.59876, "trades": 1273, "taker_buy_base": 350665.66, "taker_buy_quote": 226094.55764 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.638, "high": 0.64, "low": 0.636, "close": 0.637, "volume": 306013.91, "close_time": 1768795199999, "quote_volume": 195380.67622, "trades": 788, "taker_buy_base": 208525.51, "taker_buy_quote": 133166.12044 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.635, "volume": 248914.82, "close_time": 1768798799999, "quote_volume": 158573.81848, "trades": 617, "taker_buy_base": 101187.98, "taker_buy_quote": 64488.33664 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.635, "high": 0.637, "low": 0.624, "close": 0.628, "volume": 448385.98, "close_time": 1768802399999, "quote_volume": 282411.83234, "trades": 1139, "taker_buy_base": 266524.35, "taker_buy_quote": 168002.93988 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.629, "high": 0.632, "low": 0.623, "close": 0.626, "volume": 236189.98, "close_time": 1768805999999, "quote_volume": 148215.27249, "trades": 632, "taker_buy_base": 137841.01, "taker_buy_quote": 86540.10954 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.627, "high": 0.633, "low": 0.625, "close": 0.625, "volume": 243989.25, "close_time": 1768809599999, "quote_volume": 153612.0636, "trades": 649, "taker_buy_base": 145161.08, "taker_buy_quote": 91427.56955 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.625, "high": 0.631, "low": 0.618, "close": 0.631, "volume": 337752.34, "close_time": 1768813199999, "quote_volume": 210866.59038, "trades": 1116, "taker_buy_base": 189214.72, "taker_buy_quote": 118152.29777 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.63, "high": 0.632, "low": 0.628, "close": 0.631, "volume": 355056.72, "close_time": 1768816799999, "quote_volume": 223485.09595, "trades": 646, "taker_buy_base": 231662.34, "taker_buy_quote": 145826.04841 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.631, "high": 0.631, "low": 0.619, "close": 0.623, "volume": 514853.96, "close_time": 1768820399999, "quote_volume": 321068.79481, "trades": 920, "taker_buy_base": 224608.67, "taker_buy_quote": 140312.84205 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.624, "high": 0.627, "low": 0.622, "close": 0.624, "volume": 148055.99, "close_time": 1768823999999, "quote_volume": 92491.85476, "trades": 469, "taker_buy_base": 77307.48, "taker_buy_quote": 48315.88918 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.624, "high": 0.625, "low": 0.619, "close": 0.623, "volume": 163984.98, "close_time": 1768827599999, "quote_volume": 101908.22851, "trades": 329, "taker_buy_base": 82825.49, "taker_buy_quote": 51498.55222 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.623, "high": 0.625, "low": 0.62, "close": 0.621, "volume": 214898.24, "close_time": 1768831199999, "quote_volume": 133664.75856, "trades": 675, "taker_buy_base": 109485.85, "taker_buy_quote": 68114.64002 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.621, "high": 0.623, "low": 0.611, "close": 0.614, "volume": 369027.02, "close_time": 1768834799999, "quote_volume": 227369.69994, "trades": 913, "taker_buy_base": 137328.87, "taker_buy_quote": 84774.17581 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.613, "high": 0.622, "low": 0.611, "close": 0.621, "volume": 223170.22, "close_time": 1768838399999, "quote_volume": 137285.82719, "trades": 613, "taker_buy_base": 101959.52, "taker_buy_quote": 62813.80652 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.624, "volume": 147007.41, "close_time": 1768841999999, "quote_volume": 91437.96617, "trades": 355, "taker_buy_base": 93577.77, "taker_buy_quote": 58225.29366 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.625, "high": 0.627, "low": 0.621, "close": 0.623, "volume": 83969.08, "close_time": 1768845599999, "quote_volume": 52337.07343, "trades": 303, "taker_buy_base": 41056.0, "taker_buy_quote": 25598.00904 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.624, "high": 0.627, "low": 0.621, "close": 0.626, "volume": 116341.18, "close_time": 1768849199999, "quote_volume": 72505.49183, "trades": 279, "taker_buy_base": 62655.78, "taker_buy_quote": 39069.66664 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.627, "high": 0.632, "low": 0.626, "close": 0.628, "volume": 218903.82, "close_time": 1768852799999, "quote_volume": 137775.13635, "trades": 459, "taker_buy_base": 110872.36, "taker_buy_quote": 69787.66504 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.629, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 246220.87, "close_time": 1768856399999, "quote_volume": 154947.5409, "trades": 570, "taker_buy_base": 106075.45, "taker_buy_quote": 66779.30638 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.623, "volume": 215156.57, "close_time": 1768859999999, "quote_volume": 134255.473, "trades": 472, "taker_buy_base": 140405.33, "taker_buy_quote": 87621.22682 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.623, "high": 0.623, "low": 0.612, "close": 0.613, "volume": 624936.65, "close_time": 1768863599999, "quote_volume": 385499.28011, "trades": 1205, "taker_buy_base": 300794.92, "taker_buy_quote": 185671.78939 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.614, "high": 0.62, "low": 0.613, "close": 0.618, "volume": 107211.43, "close_time": 1768867199999, "quote_volume": 66025.69157, "trades": 232, "taker_buy_base": 62887.38, "taker_buy_quote": 38743.21276 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.617, "high": 0.621, "low": 0.616, "close": 0.618, "volume": 121023.7, "close_time": 1768870799999, "quote_volume": 74909.68227, "trades": 198, "taker_buy_base": 80918.49, "taker_buy_quote": 50085.9133 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.619, "high": 0.624, "low": 0.615, "close": 0.622, "volume": 109923.31, "close_time": 1768874399999, "quote_volume": 67996.13907, "trades": 327, "taker_buy_base": 56719.24, "taker_buy_quote": 35097.92186 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.621, "high": 0.629, "low": 0.62, "close": 0.627, "volume": 89513.74, "close_time": 1768877999999, "quote_volume": 55932.70387, "trades": 312, "taker_buy_base": 59086.98, "taker_buy_quote": 36931.51623 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.625, "high": 0.627, "low": 0.621, "close": 0.622, "volume": 101952.65, "close_time": 1768881599999, "quote_volume": 63517.15489, "trades": 331, "taker_buy_base": 70598.18, "taker_buy_quote": 43978.02649 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.621, "high": 0.623, "low": 0.618, "close": 0.619, "volume": 144712.25, "close_time": 1768885199999, "quote_volume": 89684.86845, "trades": 395, "taker_buy_base": 83192.31, "taker_buy_quote": 51558.37274 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.619, "high": 0.623, "low": 0.616, "close": 0.62, "volume": 225713.9, "close_time": 1768888799999, "quote_volume": 139840.94136, "trades": 448, "taker_buy_base": 104509.48, "taker_buy_quote": 64748.49186 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.619, "high": 0.62, "low": 0.601, "close": 0.611, "volume": 540593.6, "close_time": 1768892399999, "quote_volume": 329299.6439, "trades": 1316, "taker_buy_base": 182117.46, "taker_buy_quote": 111012.23655 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.61, "high": 0.613, "low": 0.604, "close": 0.605, "volume": 301769.26, "close_time": 1768895999999, "quote_volume": 183582.75331, "trades": 631, "taker_buy_base": 125649.18, "taker_buy_quote": 76540.53157 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.605, "high": 0.606, "low": 0.595, "close": 0.604, "volume": 388895.22, "close_time": 1768899599999, "quote_volume": 233766.43817, "trades": 971, "taker_buy_base": 164380.47, "taker_buy_quote": 98912.52834 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.604, "high": 0.605, "low": 0.602, "close": 0.605, "volume": 99079.45, "close_time": 1768903199999, "quote_volume": 59771.66459, "trades": 285, "taker_buy_base": 49018.26, "taker_buy_quote": 29575.14097 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.604, "high": 0.609, "low": 0.604, "close": 0.608, "volume": 94544.81, "close_time": 1768906799999, "quote_volume": 57450.25517, "trades": 259, "taker_buy_base": 61388.99, "taker_buy_quote": 37317.89339 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.608, "high": 0.611, "low": 0.605, "close": 0.606, "volume": 121354.56, "close_time": 1768910399999, "quote_volume": 73736.54154, "trades": 345, "taker_buy_base": 47730.51, "taker_buy_quote": 29026.81416 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.607, "high": 0.608, "low": 0.601, "close": 0.601, "volume": 187247.58, "close_time": 1768913999999, "quote_volume": 113186.83443, "trades": 358, "taker_buy_base": 81465.24, "taker_buy_quote": 49334.63017 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.601, "high": 0.602, "low": 0.587, "close": 0.59, "volume": 804404.23, "close_time": 1768917599999, "quote_volume": 479610.48585, "trades": 1422, "taker_buy_base": 240680.87, "taker_buy_quote": 143894.82208 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.59, "high": 0.603, "low": 0.59, "close": 0.598, "volume": 880731.01, "close_time": 1768921199999, "quote_volume": 524861.99223, "trades": 1536, "taker_buy_base": 491567.1, "taker_buy_quote": 293323.33531 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.598, "high": 0.601, "low": 0.587, "close": 0.599, "volume": 580712.61, "close_time": 1768924799999, "quote_volume": 345400.09807, "trades": 1080, "taker_buy_base": 268750.3, "taker_buy_quote": 160422.67209 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.599, "high": 0.605, "low": 0.59, "close": 0.594, "volume": 1220716.47, "close_time": 1768928399999, "quote_volume": 733366.60601, "trades": 889, "taker_buy_base": 350694.37, "taker_buy_quote": 210319.743 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.593, "high": 0.597, "low": 0.587, "close": 0.589, "volume": 420855.61, "close_time": 1768931999999, "quote_volume": 248690.32517, "trades": 944, "taker_buy_base": 200358.12, "taker_buy_quote": 118563.64795 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.59, "high": 0.591, "low": 0.578, "close": 0.581, "volume": 781498.4, "close_time": 1768935599999, "quote_volume": 457078.23954, "trades": 1240, "taker_buy_base": 367890.98, "taker_buy_quote": 215194.08477 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.582, "high": 0.585, "low": 0.579, "close": 0.582, "volume": 142498.38, "close_time": 1768939199999, "quote_volume": 82970.68575, "trades": 389, "taker_buy_base": 74443.76, "taker_buy_quote": 43333.92352 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.581, "high": 0.585, "low": 0.579, "close": 0.58, "volume": 182422.29, "close_time": 1768942799999, "quote_volume": 106219.37401, "trades": 445, "taker_buy_base": 128413.24, "taker_buy_quote": 74823.44648 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.581, "high": 0.581, "low": 0.576, "close": 0.579, "volume": 140930.62, "close_time": 1768946399999, "quote_volume": 81597.63423, "trades": 347, "taker_buy_base": 76169.0, "taker_buy_quote": 44147.49016 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.58, "high": 0.586, "low": 0.567, "close": 0.581, "volume": 553906.61, "close_time": 1768949999999, "quote_volume": 319227.76718, "trades": 1053, "taker_buy_base": 267103.04, "taker_buy_quote": 154219.46737 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.581, "high": 0.581, "low": 0.572, "close": 0.574, "volume": 119849.34, "close_time": 1768953599999, "quote_volume": 69166.20865, "trades": 391, "taker_buy_base": 34246.7, "taker_buy_quote": 19742.43284 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.586, "low": 0.573, "close": 0.585, "volume": 151792.93, "close_time": 1768957199999, "quote_volume": 87828.17007, "trades": 563, "taker_buy_base": 101930.6, "taker_buy_quote": 58970.1618 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.585, "high": 0.59, "low": 0.585, "close": 0.589, "volume": 192968.87, "close_time": 1768960799999, "quote_volume": 113459.95854, "trades": 433, "taker_buy_base": 163224.02, "taker_buy_quote": 95970.05079 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.59, "volume": 304800.59, "close_time": 1768964399999, "quote_volume": 179788.89645, "trades": 411, "taker_buy_base": 129624.38, "taker_buy_quote": 76463.59148 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.59, "volume": 125372.02, "close_time": 1768967999999, "quote_volume": 74007.37014, "trades": 375, "taker_buy_base": 106675.52, "taker_buy_quote": 62978.49144 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.591, "high": 0.599, "low": 0.59, "close": 0.598, "volume": 172124.97, "close_time": 1768971599999, "quote_volume": 102410.41093, "trades": 410, "taker_buy_base": 122089.09, "taker_buy_quote": 72662.14377 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.598, "high": 0.603, "low": 0.596, "close": 0.602, "volume": 308861.79, "close_time": 1768975199999, "quote_volume": 185182.05513, "trades": 938, "taker_buy_base": 221178.84, "taker_buy_quote": 132649.40332 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 81646.33, "close_time": 1768978799999, "quote_volume": 49079.55277, "trades": 304, "taker_buy_base": 53281.23, "taker_buy_quote": 32029.41734 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.601, "high": 0.604, "low": 0.598, "close": 0.601, "volume": 108776.61, "close_time": 1768982399999, "quote_volume": 65387.93863, "trades": 306, "taker_buy_base": 64762.06, "taker_buy_quote": 38979.82948 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.601, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 125992.49, "close_time": 1768985999999, "quote_volume": 75708.67105, "trades": 385, "taker_buy_base": 63848.89, "taker_buy_quote": 38384.58841 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.601, "high": 0.603, "low": 0.599, "close": 0.6, "volume": 81930.72, "close_time": 1768989599999, "quote_volume": 49246.20324, "trades": 208, "taker_buy_base": 68516.49, "taker_buy_quote": 41185.53736 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.6, "high": 0.604, "low": 0.599, "close": 0.599, "volume": 86426.56, "close_time": 1768993199999, "quote_volume": 52092.30481, "trades": 267, "taker_buy_base": 54199.08, "taker_buy_quote": 32685.11895 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.599, "high": 0.606, "low": 0.597, "close": 0.597, "volume": 149712.9, "close_time": 1768996799999, "quote_volume": 90027.22587, "trades": 488, "taker_buy_base": 46787.2, "taker_buy_quote": 28188.90872 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.597, "high": 0.601, "low": 0.592, "close": 0.599, "volume": 224862.25, "close_time": 1769000399999, "quote_volume": 134139.72224, "trades": 750, "taker_buy_base": 88189.19, "taker_buy_quote": 52690.53934 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.599, "high": 0.603, "low": 0.593, "close": 0.596, "volume": 213026.79, "close_time": 1769003999999, "quote_volume": 127175.63026, "trades": 491, "taker_buy_base": 60126.58, "taker_buy_quote": 35890.67506 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.595, "high": 0.612, "low": 0.595, "close": 0.61, "volume": 304506.5, "close_time": 1769007599999, "quote_volume": 184775.99409, "trades": 1026, "taker_buy_base": 189462.2, "taker_buy_quote": 115118.98695 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.609, "high": 0.617, "low": 0.607, "close": 0.614, "volume": 399153.29, "close_time": 1769011199999, "quote_volume": 244641.47984, "trades": 931, "taker_buy_base": 305471.45, "taker_buy_quote": 187349.48841 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.614, "high": 0.615, "low": 0.59, "close": 0.591, "volume": 349748.3, "close_time": 1769014799999, "quote_volume": 210490.03527, "trades": 1002, "taker_buy_base": 115297.78, "taker_buy_quote": 69547.99266 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.592, "high": 0.598, "low": 0.587, "close": 0.594, "volume": 384081.28, "close_time": 1769018399999, "quote_volume": 227525.69945, "trades": 900, "taker_buy_base": 200038.82, "taker_buy_quote": 118784.6881 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.593, "high": 0.604, "low": 0.592, "close": 0.6, "volume": 126988.65, "close_time": 1769021999999, "quote_volume": 76004.07756, "trades": 471, "taker_buy_base": 76858.15, "taker_buy_quote": 46023.54478 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.6, "high": 0.62, "low": 0.597, "close": 0.62, "volume": 250117.01, "close_time": 1769025599999, "quote_volume": 152337.028, "trades": 570, "taker_buy_base": 157752.17, "taker_buy_quote": 96222.99182 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.619, "high": 0.62, "low": 0.609, "close": 0.618, "volume": 212166.28, "close_time": 1769029199999, "quote_volume": 130026.19248, "trades": 543, "taker_buy_base": 82020.26, "taker_buy_quote": 50355.38446 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.616, "high": 0.621, "low": 0.615, "close": 0.62, "volume": 221734.1, "close_time": 1769032799999, "quote_volume": 137141.51671, "trades": 300, "taker_buy_base": 130456.93, "taker_buy_quote": 80820.4582 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.619, "high": 0.623, "low": 0.611, "close": 0.612, "volume": 214850.27, "close_time": 1769036399999, "quote_volume": 132250.27112, "trades": 446, "taker_buy_base": 80657.98, "taker_buy_quote": 49653.51882 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.611, "high": 0.613, "low": 0.603, "close": 0.605, "volume": 267602.17, "close_time": 1769039999999, "quote_volume": 162714.59781, "trades": 691, "taker_buy_base": 133560.23, "taker_buy_quote": 81307.21201 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.614, "low": 0.606, "close": 0.613, "volume": 83291.36, "close_time": 1769043599999, "quote_volume": 50754.31513, "trades": 359, "taker_buy_base": 58608.55, "taker_buy_quote": 35700.16992 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.612, "high": 0.618, "low": 0.612, "close": 0.618, "volume": 85203.94, "close_time": 1769047199999, "quote_volume": 52506.56647, "trades": 296, "taker_buy_base": 64048.22, "taker_buy_quote": 39479.69233 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.618, "high": 0.62, "low": 0.616, "close": 0.616, "volume": 244848.12, "close_time": 1769050799999, "quote_volume": 151347.93135, "trades": 366, "taker_buy_base": 153016.36, "taker_buy_quote": 94587.04579 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.617, "high": 0.62, "low": 0.614, "close": 0.618, "volume": 88359.45, "close_time": 1769054399999, "quote_volume": 54536.81844, "trades": 293, "taker_buy_base": 63622.04, "taker_buy_quote": 39273.02406 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.618, "high": 0.625, "low": 0.618, "close": 0.622, "volume": 110397.71, "close_time": 1769057999999, "quote_volume": 68512.8446, "trades": 310, "taker_buy_base": 85945.1, "taker_buy_quote": 53329.49909 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.622, "high": 0.622, "low": 0.619, "close": 0.62, "volume": 55258.13, "close_time": 1769061599999, "quote_volume": 34328.17527, "trades": 201, "taker_buy_base": 29681.4, "taker_buy_quote": 18441.67908 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.621, "high": 0.621, "low": 0.614, "close": 0.615, "volume": 107160.75, "close_time": 1769065199999, "quote_volume": 66110.0761, "trades": 329, "taker_buy_base": 38077.71, "taker_buy_quote": 23501.81972 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.616, "high": 0.617, "low": 0.612, "close": 0.615, "volume": 67847.6, "close_time": 1769068799999, "quote_volume": 41646.64984, "trades": 379, "taker_buy_base": 28702.21, "taker_buy_quote": 17630.12406 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.617, "high": 0.621, "low": 0.615, "close": 0.621, "volume": 129825.93, "close_time": 1769072399999, "quote_volume": 80091.94993, "trades": 384, "taker_buy_base": 64233.72, "taker_buy_quote": 39647.44064 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.622, "volume": 130609.57, "close_time": 1769075999999, "quote_volume": 81286.49695, "trades": 414, "taker_buy_base": 73251.44, "taker_buy_quote": 45652.38995 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.622, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 65624.31, "close_time": 1769079599999, "quote_volume": 40688.83682, "trades": 226, "taker_buy_base": 15995.99, "taker_buy_quote": 9930.58728 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.619, "high": 0.621, "low": 0.616, "close": 0.617, "volume": 95909.16, "close_time": 1769083199999, "quote_volume": 59262.32319, "trades": 311, "taker_buy_base": 44233.7, "taker_buy_quote": 27343.70965 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.617, "high": 0.618, "low": 0.615, "close": 0.616, "volume": 64553.6, "close_time": 1769086799999, "quote_volume": 39774.4966, "trades": 237, "taker_buy_base": 24190.88, "taker_buy_quote": 14904.51203 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.615, "high": 0.618, "low": 0.609, "close": 0.61, "volume": 127988.97, "close_time": 1769090399999, "quote_volume": 78423.24938, "trades": 443, "taker_buy_base": 59093.7, "taker_buy_quote": 36249.35941 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.61, "high": 0.612, "low": 0.603, "close": 0.605, "volume": 169956.84, "close_time": 1769093999999, "quote_volume": 103173.70631, "trades": 607, "taker_buy_base": 57236.74, "taker_buy_quote": 34779.12394 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.605, "high": 0.61, "low": 0.6, "close": 0.607, "volume": 133609.76, "close_time": 1769097599999, "quote_volume": 80836.1621, "trades": 413, "taker_buy_base": 52701.07, "taker_buy_quote": 31890.06084 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.608, "high": 0.615, "low": 0.608, "close": 0.612, "volume": 97400.16, "close_time": 1769101199999, "quote_volume": 59458.55305, "trades": 344, "taker_buy_base": 49900.93, "taker_buy_quote": 30470.75399 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.612, "high": 0.614, "low": 0.609, "close": 0.613, "volume": 48383.17, "close_time": 1769104799999, "quote_volume": 29614.88868, "trades": 286, "taker_buy_base": 23991.35, "taker_buy_quote": 14683.16444 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.613, "high": 0.614, "low": 0.608, "close": 0.608, "volume": 87408.35, "close_time": 1769108399999, "quote_volume": 53422.47716, "trades": 222, "taker_buy_base": 30306.19, "taker_buy_quote": 18537.72845 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.607, "high": 0.612, "low": 0.605, "close": 0.611, "volume": 39991.63, "close_time": 1769111999999, "quote_volume": 24301.17186, "trades": 249, "taker_buy_base": 21957.74, "taker_buy_quote": 13340.69434 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.61, "high": 0.612, "low": 0.607, "close": 0.609, "volume": 53238.14, "close_time": 1769115599999, "quote_volume": 32408.9809, "trades": 172, "taker_buy_base": 27919.29, "taker_buy_quote": 16990.10895 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 75308.32, "close_time": 1769119199999, "quote_volume": 46046.46898, "trades": 238, "taker_buy_base": 31194.0, "taker_buy_quote": 19069.5761 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.611, "high": 0.613, "low": 0.608, "close": 0.61, "volume": 71975.52, "close_time": 1769122799999, "quote_volume": 43954.11836, "trades": 358, "taker_buy_base": 31153.11, "taker_buy_quote": 19029.61648 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.61, "high": 0.61, "low": 0.606, "close": 0.609, "volume": 45858.55, "close_time": 1769126399999, "quote_volume": 27894.27285, "trades": 248, "taker_buy_base": 15188.81, "taker_buy_quote": 9241.06771 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.609, "high": 0.611, "low": 0.608, "close": 0.611, "volume": 34310.59, "close_time": 1769129999999, "quote_volume": 20922.19872, "trades": 177, "taker_buy_base": 14906.09, "taker_buy_quote": 9088.41269 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.611, "high": 0.617, "low": 0.611, "close": 0.616, "volume": 61946.61, "close_time": 1769133599999, "quote_volume": 38003.25497, "trades": 240, "taker_buy_base": 37515.44, "taker_buy_quote": 23030.05244 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.616, "high": 0.619, "low": 0.615, "close": 0.619, "volume": 95089.44, "close_time": 1769137199999, "quote_volume": 58659.68895, "trades": 357, "taker_buy_base": 62417.57, "taker_buy_quote": 38515.45139 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.618, "high": 0.626, "low": 0.618, "close": 0.626, "volume": 166704.49, "close_time": 1769140799999, "quote_volume": 103867.77462, "trades": 615, "taker_buy_base": 113009.91, "taker_buy_quote": 70407.07737 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.625, "high": 0.627, "low": 0.62, "close": 0.624, "volume": 224857.64, "close_time": 1769144399999, "quote_volume": 140134.1613, "trades": 752, "taker_buy_base": 73524.07, "taker_buy_quote": 45849.88088 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.623, "high": 0.631, "low": 0.622, "close": 0.63, "volume": 177278.59, "close_time": 1769147999999, "quote_volume": 111112.19895, "trades": 670, "taker_buy_base": 103580.76, "taker_buy_quote": 64919.2966 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.63, "high": 0.632, "low": 0.624, "close": 0.626, "volume": 187271.84, "close_time": 1769151599999, "quote_volume": 117759.4015, "trades": 581, "taker_buy_base": 86900.71, "taker_buy_quote": 54636.46908 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.627, "high": 0.632, "low": 0.626, "close": 0.632, "volume": 64016.18, "close_time": 1769155199999, "quote_volume": 40269.9183, "trades": 280, "taker_buy_base": 34838.59, "taker_buy_quote": 21914.63111 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.631, "high": 0.634, "low": 0.623, "close": 0.624, "volume": 204411.07, "close_time": 1769158799999, "quote_volume": 128461.0235, "trades": 637, "taker_buy_base": 120114.76, "taker_buy_quote": 75576.52812 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.624, "high": 0.629, "low": 0.624, "close": 0.626, "volume": 103568.48, "close_time": 1769162399999, "quote_volume": 64857.73665, "trades": 448, "taker_buy_base": 73953.5, "taker_buy_quote": 46320.50951 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.626, "high": 0.628, "low": 0.621, "close": 0.622, "volume": 125678.94, "close_time": 1769165999999, "quote_volume": 78414.52575, "trades": 529, "taker_buy_base": 35332.99, "taker_buy_quote": 22093.5924 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.623, "high": 0.626, "low": 0.622, "close": 0.625, "volume": 79553.43, "close_time": 1769169599999, "quote_volume": 49683.08497, "trades": 339, "taker_buy_base": 38293.39, "taker_buy_quote": 23922.27483 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.625, "high": 0.625, "low": 0.619, "close": 0.62, "volume": 82745.04, "close_time": 1769173199999, "quote_volume": 51520.32636, "trades": 317, "taker_buy_base": 24774.44, "taker_buy_quote": 15428.01822 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.62, "high": 0.622, "low": 0.618, "close": 0.619, "volume": 108745.81, "close_time": 1769176799999, "quote_volume": 67429.20814, "trades": 374, "taker_buy_base": 41556.53, "taker_buy_quote": 25784.15313 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.618, "high": 0.623, "low": 0.61, "close": 0.616, "volume": 164378.97, "close_time": 1769180399999, "quote_volume": 101692.12613, "trades": 448, "taker_buy_base": 85245.31, "taker_buy_quote": 52852.23218 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.617, "high": 0.632, "low": 0.613, "close": 0.632, "volume": 312044.24, "close_time": 1769183999999, "quote_volume": 195209.87353, "trades": 817, "taker_buy_base": 200353.23, "taker_buy_quote": 125534.74994 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.631, "high": 0.634, "low": 0.625, "close": 0.631, "volume": 192974.76, "close_time": 1769187599999, "quote_volume": 121561.90752, "trades": 555, "taker_buy_base": 84120.31, "taker_buy_quote": 53007.89234 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.63, "high": 0.665, "low": 0.624, "close": 0.651, "volume": 1315637.96, "close_time": 1769191199999, "quote_volume": 849756.5396, "trades": 5021, "taker_buy_base": 735550.81, "taker_buy_quote": 475106.47029 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.651, "high": 0.666, "low": 0.647, "close": 0.649, "volume": 396402.39, "close_time": 1769194799999, "quote_volume": 260648.29414, "trades": 1624, "taker_buy_base": 211546.72, "taker_buy_quote": 139115.31916 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.649, "high": 0.649, "low": 0.633, "close": 0.635, "volume": 500462.96, "close_time": 1769198399999, "quote_volume": 319865.80511, "trades": 1358, "taker_buy_base": 186924.51, "taker_buy_quote": 119583.25737 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.634, "high": 0.644, "low": 0.632, "close": 0.635, "volume": 248875.61, "close_time": 1769201999999, "quote_volume": 158370.32099, "trades": 983, "taker_buy_base": 144420.78, "taker_buy_quote": 91999.37301 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.635, "high": 0.645, "low": 0.635, "close": 0.641, "volume": 118478.04, "close_time": 1769205599999, "quote_volume": 75872.71123, "trades": 411, "taker_buy_base": 85722.44, "taker_buy_quote": 54920.70487 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.641, "high": 0.645, "low": 0.638, "close": 0.643, "volume": 125382.74, "close_time": 1769209199999, "quote_volume": 80532.4237, "trades": 588, "taker_buy_base": 96062.26, "taker_buy_quote": 61713.37521 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.642, "high": 0.642, "low": 0.637, "close": 0.642, "volume": 137742.53, "close_time": 1769212799999, "quote_volume": 88079.8233, "trades": 385, "taker_buy_base": 85876.24, "taker_buy_quote": 54937.38109 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.64, "high": 0.642, "low": 0.635, "close": 0.635, "volume": 85389.95, "close_time": 1769216399999, "quote_volume": 54548.68693, "trades": 323, "taker_buy_base": 55530.95, "taker_buy_quote": 35455.0926 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.635, "high": 0.638, "low": 0.631, "close": 0.636, "volume": 108999.22, "close_time": 1769219999999, "quote_volume": 69184.4325, "trades": 301, "taker_buy_base": 67754.44, "taker_buy_quote": 43016.50346 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.636, "high": 0.64, "low": 0.636, "close": 0.638, "volume": 111196.46, "close_time": 1769223599999, "quote_volume": 70984.98793, "trades": 430, "taker_buy_base": 70499.08, "taker_buy_quote": 45000.73634 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.638, "high": 0.646, "low": 0.637, "close": 0.643, "volume": 117029.08, "close_time": 1769227199999, "quote_volume": 75113.30529, "trades": 418, "taker_buy_base": 70795.25, "taker_buy_quote": 45454.8218 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.643, "high": 0.646, "low": 0.638, "close": 0.639, "volume": 90860.15, "close_time": 1769230799999, "quote_volume": 58133.02272, "trades": 308, "taker_buy_base": 35320.71, "taker_buy_quote": 22613.764 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.638, "high": 0.638, "low": 0.635, "close": 0.638, "volume": 26958.41, "close_time": 1769234399999, "quote_volume": 17167.25027, "trades": 173, "taker_buy_base": 17780.72, "taker_buy_quote": 11323.04969 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.638, "high": 0.64, "low": 0.635, "close": 0.637, "volume": 39443.83, "close_time": 1769237999999, "quote_volume": 25151.27543, "trades": 185, "taker_buy_base": 23789.74, "taker_buy_quote": 15165.6826 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.637, "high": 0.64, "low": 0.635, "close": 0.635, "volume": 45576.81, "close_time": 1769241599999, "quote_volume": 29002.8209, "trades": 160, "taker_buy_base": 17797.76, "taker_buy_quote": 11339.90716 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.635, "high": 0.644, "low": 0.632, "close": 0.643, "volume": 152335.08, "close_time": 1769245199999, "quote_volume": 97406.28195, "trades": 494, "taker_buy_base": 103073.43, "taker_buy_quote": 65917.00964 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.644, "high": 0.645, "low": 0.639, "close": 0.639, "volume": 60378.07, "close_time": 1769248799999, "quote_volume": 38741.80692, "trades": 208, "taker_buy_base": 25743.22, "taker_buy_quote": 16526.37873 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.639, "high": 0.664, "low": 0.639, "close": 0.657, "volume": 349104.89, "close_time": 1769252399999, "quote_volume": 228627.67109, "trades": 1256, "taker_buy_base": 206699.25, "taker_buy_quote": 135394.60469 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.657, "high": 0.674, "low": 0.656, "close": 0.673, "volume": 543162.83, "close_time": 1769255999999, "quote_volume": 360633.45061, "trades": 1603, "taker_buy_base": 330520.43, "taker_buy_quote": 219157.901 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.672, "high": 0.673, "low": 0.656, "close": 0.664, "volume": 449584.62, "close_time": 1769259599999, "quote_volume": 298219.34147, "trades": 1113, "taker_buy_base": 226094.28, "taker_buy_quote": 150058.06415 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.664, "high": 0.665, "low": 0.659, "close": 0.659, "volume": 171113.44, "close_time": 1769263199999, "quote_volume": 113329.87681, "trades": 626, "taker_buy_base": 101632.04, "taker_buy_quote": 67331.15922 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.658, "high": 0.665, "low": 0.657, "close": 0.662, "volume": 143311.97, "close_time": 1769266799999, "quote_volume": 94781.35701, "trades": 578, "taker_buy_base": 56183.91, "taker_buy_quote": 37160.11858 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.663, "high": 0.664, "low": 0.653, "close": 0.654, "volume": 134170.3, "close_time": 1769270399999, "quote_volume": 88141.51509, "trades": 548, "taker_buy_base": 46907.35, "taker_buy_quote": 30856.5366 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.655, "high": 0.659, "low": 0.65, "close": 0.658, "volume": 179346.57, "close_time": 1769273999999, "quote_volume": 117509.79519, "trades": 538, "taker_buy_base": 86925.37, "taker_buy_quote": 56992.56807 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.657, "high": 0.666, "low": 0.656, "close": 0.664, "volume": 249992.39, "close_time": 1769277599999, "quote_volume": 165661.73413, "trades": 716, "taker_buy_base": 171695.77, "taker_buy_quote": 113828.98246 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.664, "high": 0.67, "low": 0.661, "close": 0.668, "volume": 327385.66, "close_time": 1769281199999, "quote_volume": 218100.25658, "trades": 1323, "taker_buy_base": 180667.49, "taker_buy_quote": 120419.02464 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.669, "high": 0.672, "low": 0.663, "close": 0.666, "volume": 235947.5, "close_time": 1769284799999, "quote_volume": 157719.8205, "trades": 765, "taker_buy_base": 150626.34, "taker_buy_quote": 100775.08052 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.666, "high": 0.666, "low": 0.658, "close": 0.66, "volume": 179107.56, "close_time": 1769288399999, "quote_volume": 118357.90659, "trades": 306, "taker_buy_base": 58577.07, "taker_buy_quote": 38733.05358 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 79929.12, "close_time": 1769291999999, "quote_volume": 52724.76337, "trades": 306, "taker_buy_base": 51158.96, "taker_buy_quote": 33754.59717 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.659, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 66813.95, "close_time": 1769295599999, "quote_volume": 44022.75737, "trades": 360, "taker_buy_base": 42447.7, "taker_buy_quote": 27963.4512 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.659, "volume": 156785.36, "close_time": 1769299199999, "quote_volume": 103591.18602, "trades": 509, "taker_buy_base": 51084.82, "taker_buy_quote": 33740.99245 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.659, "high": 0.664, "low": 0.657, "close": 0.663, "volume": 109413.12, "close_time": 1769302799999, "quote_volume": 72209.19847, "trades": 621, "taker_buy_base": 67186.64, "taker_buy_quote": 44355.89569 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.663, "high": 0.664, "low": 0.652, "close": 0.656, "volume": 149750.13, "close_time": 1769306399999, "quote_volume": 98544.97877, "trades": 524, "taker_buy_base": 75565.66, "taker_buy_quote": 49741.68354 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.656, "high": 0.661, "low": 0.655, "close": 0.655, "volume": 133534.0, "close_time": 1769309999999, "quote_volume": 87850.25563, "trades": 485, "taker_buy_base": 80659.32, "taker_buy_quote": 53048.71907 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.656, "high": 0.658, "low": 0.647, "close": 0.651, "volume": 146208.25, "close_time": 1769313599999, "quote_volume": 95292.89825, "trades": 678, "taker_buy_base": 49547.87, "taker_buy_quote": 32338.54485 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.65, "high": 0.651, "low": 0.643, "close": 0.647, "volume": 119349.81, "close_time": 1769317199999, "quote_volume": 77219.82801, "trades": 557, "taker_buy_base": 35751.96, "taker_buy_quote": 23163.75389 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.646, "high": 0.657, "low": 0.646, "close": 0.653, "volume": 157603.98, "close_time": 1769320799999, "quote_volume": 102511.19805, "trades": 438, "taker_buy_base": 93826.5, "taker_buy_quote": 60999.33899 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.653, "high": 0.654, "low": 0.649, "close": 0.649, "volume": 82323.23, "close_time": 1769324399999, "quote_volume": 53652.38593, "trades": 262, "taker_buy_base": 47618.25, "taker_buy_quote": 31060.81235 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.649, "high": 0.65, "low": 0.638, "close": 0.644, "volume": 337319.28, "close_time": 1769327999999, "quote_volume": 217355.38165, "trades": 814, "taker_buy_base": 129424.02, "taker_buy_quote": 83484.07946 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.644, "high": 0.647, "low": 0.639, "close": 0.643, "volume": 1030340.08, "close_time": 1769331599999, "quote_volume": 660220.96486, "trades": 1099, "taker_buy_base": 796707.64, "taker_buy_quote": 510192.84628 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.642, "high": 0.648, "low": 0.642, "close": 0.644, "volume": 74005.37, "close_time": 1769335199999, "quote_volume": 47740.73143, "trades": 510, "taker_buy_base": 30532.53, "taker_buy_quote": 19700.13484 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.643, "high": 0.645, "low": 0.639, "close": 0.64, "volume": 153934.53, "close_time": 1769338799999, "quote_volume": 98857.70908, "trades": 488, "taker_buy_base": 66268.28, "taker_buy_quote": 42608.56553 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.639, "high": 0.643, "low": 0.636, "close": 0.64, "volume": 104857.53, "close_time": 1769342399999, "quote_volume": 67141.30514, "trades": 496, "taker_buy_base": 65801.86, "taker_buy_quote": 42141.93115 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.639, "high": 0.639, "low": 0.633, "close": 0.638, "volume": 199468.66, "close_time": 1769345999999, "quote_volume": 126849.20355, "trades": 676, "taker_buy_base": 52524.48, "taker_buy_quote": 33415.31673 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.638, "volume": 106265.3, "close_time": 1769349599999, "quote_volume": 67648.20726, "trades": 447, "taker_buy_base": 38032.96, "taker_buy_quote": 24210.77481 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.638, "high": 0.638, "low": 0.625, "close": 0.627, "volume": 311057.96, "close_time": 1769353199999, "quote_volume": 196063.36856, "trades": 949, "taker_buy_base": 115661.11, "taker_buy_quote": 72872.72975 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.627, "high": 0.63, "low": 0.622, "close": 0.629, "volume": 96101.3, "close_time": 1769356799999, "quote_volume": 60221.84887, "trades": 525, "taker_buy_base": 25370.7, "taker_buy_quote": 15900.99976 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.629, "high": 0.629, "low": 0.608, "close": 0.616, "volume": 504887.37, "close_time": 1769360399999, "quote_volume": 310374.00146, "trades": 1543, "taker_buy_base": 180691.59, "taker_buy_quote": 111105.20518 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.617, "high": 0.618, "low": 0.612, "close": 0.617, "volume": 154073.29, "close_time": 1769363999999, "quote_volume": 94779.57903, "trades": 556, "taker_buy_base": 61133.09, "taker_buy_quote": 37602.39771 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.616, "high": 0.616, "low": 0.605, "close": 0.609, "volume": 355258.19, "close_time": 1769367599999, "quote_volume": 216634.29861, "trades": 1377, "taker_buy_base": 187743.73, "taker_buy_quote": 114509.4956 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.608, "high": 0.61, "low": 0.596, "close": 0.599, "volume": 414808.09, "close_time": 1769371199999, "quote_volume": 250250.24193, "trades": 937, "taker_buy_base": 198761.36, "taker_buy_quote": 120099.81268 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.599, "high": 0.604, "low": 0.596, "close": 0.602, "volume": 409524.49, "close_time": 1769374799999, "quote_volume": 245901.39952, "trades": 801, "taker_buy_base": 166383.49, "taker_buy_quote": 99946.93444 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.602, "high": 0.607, "low": 0.602, "close": 0.606, "volume": 200081.79, "close_time": 1769378399999, "quote_volume": 121076.72752, "trades": 672, "taker_buy_base": 122378.65, "taker_buy_quote": 74080.07157 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.607, "high": 0.607, "low": 0.6, "close": 0.601, "volume": 143665.79, "close_time": 1769381999999, "quote_volume": 86650.92309, "trades": 482, "taker_buy_base": 60045.49, "taker_buy_quote": 36225.55942 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.601, "high": 0.606, "low": 0.598, "close": 0.605, "volume": 190113.33, "close_time": 1769385599999, "quote_volume": 114528.71807, "trades": 562, "taker_buy_base": 120454.38, "taker_buy_quote": 72604.08763 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.606, "high": 0.607, "low": 0.6, "close": 0.604, "volume": 66921.4, "close_time": 1769389199999, "quote_volume": 40394.76173, "trades": 290, "taker_buy_base": 28722.75, "taker_buy_quote": 17373.46802 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.604, "high": 0.614, "low": 0.604, "close": 0.61, "volume": 72033.3, "close_time": 1769392799999, "quote_volume": 43930.88792, "trades": 336, "taker_buy_base": 24754.96, "taker_buy_quote": 15106.95276 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.611, "high": 0.611, "low": 0.605, "close": 0.607, "volume": 123055.13, "close_time": 1769396399999, "quote_volume": 74898.9714, "trades": 304, "taker_buy_base": 25626.99, "taker_buy_quote": 15592.22032 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.608, "high": 0.613, "low": 0.606, "close": 0.607, "volume": 173238.27, "close_time": 1769399999999, "quote_volume": 105780.5398, "trades": 431, "taker_buy_base": 71669.16, "taker_buy_quote": 43752.43845 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.606, "high": 0.612, "low": 0.605, "close": 0.609, "volume": 108489.94, "close_time": 1769403599999, "quote_volume": 65878.41256, "trades": 622, "taker_buy_base": 44997.11, "taker_buy_quote": 27372.6244 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.61, "high": 0.612, "low": 0.609, "close": 0.61, "volume": 122846.61, "close_time": 1769407199999, "quote_volume": 75019.80854, "trades": 371, "taker_buy_base": 73601.44, "taker_buy_quote": 44951.81703 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.61, "high": 0.616, "low": 0.609, "close": 0.616, "volume": 78673.22, "close_time": 1769410799999, "quote_volume": 48261.38959, "trades": 379, "taker_buy_base": 51182.82, "taker_buy_quote": 31412.61155 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.615, "high": 0.622, "low": 0.613, "close": 0.62, "volume": 145838.64, "close_time": 1769414399999, "quote_volume": 90033.15619, "trades": 1248, "taker_buy_base": 94196.78, "taker_buy_quote": 58172.13195 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.62, "high": 0.622, "low": 0.615, "close": 0.617, "volume": 113095.67, "close_time": 1769417999999, "quote_volume": 70010.13269, "trades": 571, "taker_buy_base": 55683.47, "taker_buy_quote": 34482.08038 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.618, "high": 0.618, "low": 0.61, "close": 0.613, "volume": 173204.0, "close_time": 1769421599999, "quote_volume": 106388.50816, "trades": 567, "taker_buy_base": 96767.72, "taker_buy_quote": 59492.41396 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.613, "high": 0.621, "low": 0.612, "close": 0.621, "volume": 102492.13, "close_time": 1769425199999, "quote_volume": 63446.76844, "trades": 381, "taker_buy_base": 61074.0, "taker_buy_quote": 37826.81643 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.621, "high": 0.627, "low": 0.621, "close": 0.625, "volume": 230852.76, "close_time": 1769428799999, "quote_volume": 144383.05256, "trades": 692, "taker_buy_base": 98898.12, "taker_buy_quote": 61873.47332 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.625, "high": 0.631, "low": 0.624, "close": 0.625, "volume": 188324.35, "close_time": 1769432399999, "quote_volume": 118391.8174, "trades": 634, "taker_buy_base": 99360.55, "taker_buy_quote": 62459.23043 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.626, "high": 0.636, "low": 0.626, "close": 0.634, "volume": 244410.34, "close_time": 1769435999999, "quote_volume": 153974.10305, "trades": 821, "taker_buy_base": 111491.65, "taker_buy_quote": 70286.25773 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.634, "high": 0.638, "low": 0.626, "close": 0.635, "volume": 178605.22, "close_time": 1769439599999, "quote_volume": 112813.35325, "trades": 967, "taker_buy_base": 74501.55, "taker_buy_quote": 47141.97916 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.635, "high": 0.638, "low": 0.622, "close": 0.627, "volume": 232953.86, "close_time": 1769443199999, "quote_volume": 146591.53188, "trades": 1098, "taker_buy_base": 76268.68, "taker_buy_quote": 48022.31992 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.628, "high": 0.633, "low": 0.625, "close": 0.63, "volume": 191162.58, "close_time": 1769446799999, "quote_volume": 120425.87037, "trades": 1177, "taker_buy_base": 93246.16, "taker_buy_quote": 58852.12981 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.63, "high": 0.633, "low": 0.624, "close": 0.63, "volume": 224051.71, "close_time": 1769450399999, "quote_volume": 140675.18104, "trades": 999, "taker_buy_base": 87843.79, "taker_buy_quote": 55151.09144 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.629, "high": 0.632, "low": 0.625, "close": 0.631, "volume": 248807.29, "close_time": 1769453999999, "quote_volume": 156666.40226, "trades": 991, "taker_buy_base": 145309.65, "taker_buy_quote": 91535.5362 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.632, "high": 0.633, "low": 0.627, "close": 0.63, "volume": 190596.87, "close_time": 1769457599999, "quote_volume": 119995.11484, "trades": 623, "taker_buy_base": 88245.71, "taker_buy_quote": 55555.11191 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.63, "high": 0.632, "low": 0.628, "close": 0.631, "volume": 107920.26, "close_time": 1769461199999, "quote_volume": 68024.56931, "trades": 551, "taker_buy_base": 44358.5, "taker_buy_quote": 27960.88734 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.631, "high": 0.639, "low": 0.631, "close": 0.638, "volume": 111286.14, "close_time": 1769464799999, "quote_volume": 70588.54936, "trades": 533, "taker_buy_base": 80150.06, "taker_buy_quote": 50831.75098 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.639, "volume": 108976.57, "close_time": 1769468399999, "quote_volume": 69640.59817, "trades": 492, "taker_buy_base": 54324.12, "taker_buy_quote": 34731.48782 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.639, "high": 0.644, "low": 0.637, "close": 0.64, "volume": 87989.03, "close_time": 1769471999999, "quote_volume": 56348.49132, "trades": 414, "taker_buy_base": 44554.9, "taker_buy_quote": 28547.38399 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.637, "volume": 195864.0, "close_time": 1769475599999, "quote_volume": 124734.32043, "trades": 666, "taker_buy_base": 81150.57, "taker_buy_quote": 51713.78618 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.637, "high": 0.644, "low": 0.636, "close": 0.64, "volume": 196175.95, "close_time": 1769479199999, "quote_volume": 125540.93651, "trades": 585, "taker_buy_base": 101131.84, "taker_buy_quote": 64731.47655 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.64, "high": 0.645, "low": 0.64, "close": 0.643, "volume": 92760.26, "close_time": 1769482799999, "quote_volume": 59617.51922, "trades": 411, "taker_buy_base": 39808.72, "taker_buy_quote": 25578.7276 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.643, "high": 0.646, "low": 0.639, "close": 0.64, "volume": 159040.33, "close_time": 1769486399999, "quote_volume": 102101.09796, "trades": 582, "taker_buy_base": 103580.55, "taker_buy_quote": 66484.45695 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.641, "high": 0.645, "low": 0.641, "close": 0.642, "volume": 109196.26, "close_time": 1769489999999, "quote_volume": 70156.69961, "trades": 554, "taker_buy_base": 44693.97, "taker_buy_quote": 28721.66214 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.643, "high": 0.646, "low": 0.64, "close": 0.64, "volume": 110597.7, "close_time": 1769493599999, "quote_volume": 71124.5506, "trades": 403, "taker_buy_base": 72843.5, "taker_buy_quote": 46871.78027 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.641, "high": 0.641, "low": 0.635, "close": 0.638, "volume": 80193.12, "close_time": 1769497199999, "quote_volume": 51108.43699, "trades": 408, "taker_buy_base": 43407.57, "taker_buy_quote": 27680.57333 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.639, "high": 0.663, "low": 0.638, "close": 0.662, "volume": 1075682.3, "close_time": 1769500799999, "quote_volume": 702463.55866, "trades": 3694, "taker_buy_base": 635870.17, "taker_buy_quote": 415703.34162 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.662, "high": 0.668, "low": 0.655, "close": 0.663, "volume": 323349.43, "close_time": 1769504399999, "quote_volume": 213376.39149, "trades": 1626, "taker_buy_base": 150495.67, "taker_buy_quote": 99266.56879 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.662, "high": 0.662, "low": 0.647, "close": 0.652, "volume": 295279.8, "close_time": 1769507999999, "quote_volume": 193117.56414, "trades": 1103, "taker_buy_base": 135332.06, "taker_buy_quote": 88472.69928 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.653, "high": 0.656, "low": 0.65, "close": 0.652, "volume": 89927.21, "close_time": 1769511599999, "quote_volume": 58733.00957, "trades": 545, "taker_buy_base": 54037.33, "taker_buy_quote": 35296.33005 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.651, "high": 0.655, "low": 0.647, "close": 0.651, "volume": 243981.95, "close_time": 1769515199999, "quote_volume": 158923.32337, "trades": 618, "taker_buy_base": 76959.18, "taker_buy_quote": 50138.76002 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.651, "high": 0.653, "low": 0.649, "close": 0.652, "volume": 135428.52, "close_time": 1769518799999, "quote_volume": 88101.96739, "trades": 502, "taker_buy_base": 64706.46, "taker_buy_quote": 42104.86226 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.653, "high": 0.654, "low": 0.644, "close": 0.645, "volume": 201932.08, "close_time": 1769522399999, "quote_volume": 130877.41887, "trades": 633, "taker_buy_base": 118215.33, "taker_buy_quote": 76676.86514 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.646, "high": 0.65, "low": 0.638, "close": 0.64, "volume": 219244.13, "close_time": 1769525999999, "quote_volume": 141483.76753, "trades": 1082, "taker_buy_base": 145448.62, "taker_buy_quote": 93919.01217 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.64, "high": 0.65, "low": 0.639, "close": 0.65, "volume": 190010.4, "close_time": 1769529599999, "quote_volume": 122181.61825, "trades": 1101, "taker_buy_base": 102303.65, "taker_buy_quote": 65831.43056 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.65, "high": 0.659, "low": 0.648, "close": 0.655, "volume": 499278.25, "close_time": 1769533199999, "quote_volume": 326356.59736, "trades": 1653, "taker_buy_base": 177400.58, "taker_buy_quote": 115973.19864 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.656, "high": 0.656, "low": 0.633, "close": 0.638, "volume": 541330.64, "close_time": 1769536799999, "quote_volume": 347624.61304, "trades": 1767, "taker_buy_base": 318123.17, "taker_buy_quote": 204164.72808 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.638, "high": 0.648, "low": 0.638, "close": 0.646, "volume": 125901.44, "close_time": 1769540399999, "quote_volume": 80772.46259, "trades": 781, "taker_buy_base": 63526.52, "taker_buy_quote": 40776.94874 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.646, "high": 0.648, "low": 0.644, "close": 0.646, "volume": 88042.75, "close_time": 1769543999999, "quote_volume": 56870.26625, "trades": 426, "taker_buy_base": 61963.75, "taker_buy_quote": 40029.40937 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.646, "high": 0.658, "low": 0.646, "close": 0.656, "volume": 447653.87, "close_time": 1769547599999, "quote_volume": 292822.82115, "trades": 1248, "taker_buy_base": 218714.43, "taker_buy_quote": 143092.40632 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.656, "high": 0.67, "low": 0.655, "close": 0.663, "volume": 401632.31, "close_time": 1769551199999, "quote_volume": 266380.56618, "trades": 1388, "taker_buy_base": 164153.72, "taker_buy_quote": 108722.91156 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.662, "high": 0.668, "low": 0.66, "close": 0.668, "volume": 153915.77, "close_time": 1769554799999, "quote_volume": 102195.61303, "trades": 724, "taker_buy_base": 88125.06, "taker_buy_quote": 58510.21115 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.668, "high": 0.683, "low": 0.665, "close": 0.678, "volume": 359914.7, "close_time": 1769558399999, "quote_volume": 243397.40587, "trades": 1812, "taker_buy_base": 246257.01, "taker_buy_quote": 166572.81076 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.679, "low": 0.669, "close": 0.678, "volume": 237303.44, "close_time": 1769561999999, "quote_volume": 159969.28244, "trades": 1163, "taker_buy_base": 110555.03, "taker_buy_quote": 74497.74072 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.678, "high": 0.678, "low": 0.665, "close": 0.667, "volume": 128618.11, "close_time": 1769565599999, "quote_volume": 86319.09435, "trades": 851, "taker_buy_base": 64663.3, "taker_buy_quote": 43455.102 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.667, "high": 0.686, "low": 0.667, "close": 0.683, "volume": 248990.12, "close_time": 1769569199999, "quote_volume": 168777.66515, "trades": 1414, "taker_buy_base": 112608.5, "taker_buy_quote": 76320.35604 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.682, "high": 0.69, "low": 0.676, "close": 0.683, "volume": 259147.04, "close_time": 1769572799999, "quote_volume": 176787.64868, "trades": 1735, "taker_buy_base": 164798.77, "taker_buy_quote": 112406.93273 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.683, "high": 0.689, "low": 0.677, "close": 0.68, "volume": 344076.62, "close_time": 1769576399999, "quote_volume": 235495.07273, "trades": 1465, "taker_buy_base": 199043.89, "taker_buy_quote": 136281.54127 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.68, "high": 0.687, "low": 0.672, "close": 0.673, "volume": 222526.44, "close_time": 1769579999999, "quote_volume": 151132.5615, "trades": 1202, "taker_buy_base": 111727.69, "taker_buy_quote": 75899.07368 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.673, "high": 0.679, "low": 0.672, "close": 0.677, "volume": 262071.15, "close_time": 1769583599999, "quote_volume": 176802.14682, "trades": 639, "taker_buy_base": 128363.87, "taker_buy_quote": 86589.95979 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.678, "high": 0.702, "low": 0.676, "close": 0.696, "volume": 2823953.69, "close_time": 1769587199999, "quote_volume": 1953689.92223, "trades": 4337, "taker_buy_base": 800772.9, "taker_buy_quote": 553709.88147 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.695, "high": 0.71, "low": 0.686, "close": 0.687, "volume": 594216.17, "close_time": 1769590799999, "quote_volume": 416160.90073, "trades": 2542, "taker_buy_base": 314034.62, "taker_buy_quote": 220081.87757 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.688, "high": 0.696, "low": 0.684, "close": 0.694, "volume": 271863.63, "close_time": 1769594399999, "quote_volume": 187231.16136, "trades": 1303, "taker_buy_base": 168473.75, "taker_buy_quote": 115993.11436 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.694, "high": 0.696, "low": 0.688, "close": 0.689, "volume": 197247.47, "close_time": 1769597999999, "quote_volume": 136419.23062, "trades": 1010, "taker_buy_base": 100939.94, "taker_buy_quote": 69828.02409 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.689, "high": 0.696, "low": 0.684, "close": 0.695, "volume": 232825.92, "close_time": 1769601599999, "quote_volume": 160985.98282, "trades": 1248, "taker_buy_base": 116566.08, "taker_buy_quote": 80622.13807 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.694, "high": 0.694, "low": 0.673, "close": 0.675, "volume": 242938.57, "close_time": 1769605199999, "quote_volume": 165468.75059, "trades": 1190, "taker_buy_base": 91326.62, "taker_buy_quote": 62197.08462 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.675, "high": 0.681, "low": 0.673, "close": 0.675, "volume": 136546.42, "close_time": 1769608799999, "quote_volume": 92542.90951, "trades": 853, "taker_buy_base": 81017.57, "taker_buy_quote": 54902.08879 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.675, "high": 0.677, "low": 0.667, "close": 0.67, "volume": 290227.33, "close_time": 1769612399999, "quote_volume": 194702.66344, "trades": 1359, "taker_buy_base": 115150.59, "taker_buy_quote": 77249.39591 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.67, "high": 0.675, "low": 0.663, "close": 0.666, "volume": 199154.52, "close_time": 1769615999999, "quote_volume": 132902.99526, "trades": 1460, "taker_buy_base": 77526.19, "taker_buy_quote": 51788.89764 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.666, "high": 0.669, "low": 0.66, "close": 0.665, "volume": 154991.68, "close_time": 1769619599999, "quote_volume": 102923.90957, "trades": 925, "taker_buy_base": 54797.81, "taker_buy_quote": 36441.52577 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.665, "high": 0.673, "low": 0.664, "close": 0.671, "volume": 200998.39, "close_time": 1769623199999, "quote_volume": 134488.78606, "trades": 933, "taker_buy_base": 151662.95, "taker_buy_quote": 101523.89217 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.671, "high": 0.671, "low": 0.661, "close": 0.665, "volume": 140086.09, "close_time": 1769626799999, "quote_volume": 93165.1177, "trades": 738, "taker_buy_base": 75098.68, "taker_buy_quote": 49910.57729 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.664, "high": 0.671, "low": 0.662, "close": 0.669, "volume": 160751.7, "close_time": 1769630399999, "quote_volume": 107022.3287, "trades": 1311, "taker_buy_base": 56737.23, "taker_buy_quote": 37819.9949 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.669, "high": 0.674, "low": 0.663, "close": 0.665, "volume": 134689.58, "close_time": 1769633999999, "quote_volume": 90110.11737, "trades": 801, "taker_buy_base": 60302.64, "taker_buy_quote": 40432.98673 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.665, "high": 0.669, "low": 0.66, "close": 0.669, "volume": 98617.62, "close_time": 1769637599999, "quote_volume": 65578.51911, "trades": 706, "taker_buy_base": 55156.52, "taker_buy_quote": 36743.88721 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.669, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 82137.84, "close_time": 1769641199999, "quote_volume": 54871.71604, "trades": 423, "taker_buy_base": 45765.21, "taker_buy_quote": 30582.78532 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.669, "high": 0.673, "low": 0.667, "close": 0.67, "volume": 75812.12, "close_time": 1769644799999, "quote_volume": 50753.37784, "trades": 593, "taker_buy_base": 45357.98, "taker_buy_quote": 30357.74594 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.671, "low": 0.665, "close": 0.671, "volume": 67852.34, "close_time": 1769648399999, "quote_volume": 45314.46138, "trades": 567, "taker_buy_base": 30602.64, "taker_buy_quote": 20431.34881 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.672, "high": 0.674, "low": 0.662, "close": 0.662, "volume": 124367.05, "close_time": 1769651999999, "quote_volume": 83161.41951, "trades": 727, "taker_buy_base": 54690.17, "taker_buy_quote": 36539.92906 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.663, "high": 0.665, "low": 0.65, "close": 0.654, "volume": 386663.3, "close_time": 1769655599999, "quote_volume": 254033.65867, "trades": 2351, "taker_buy_base": 117358.74, "taker_buy_quote": 77201.86843 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.654, "high": 0.66, "low": 0.644, "close": 0.646, "volume": 182900.62, "close_time": 1769659199999, "quote_volume": 119054.73884, "trades": 1298, "taker_buy_base": 88306.07, "taker_buy_quote": 57476.57444 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.646, "high": 0.654, "low": 0.644, "close": 0.652, "volume": 152687.59, "close_time": 1769662799999, "quote_volume": 98856.35493, "trades": 720, "taker_buy_base": 60325.21, "taker_buy_quote": 39086.16731 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.651, "high": 0.652, "low": 0.645, "close": 0.646, "volume": 87371.74, "close_time": 1769666399999, "quote_volume": 56576.07552, "trades": 530, "taker_buy_base": 39476.93, "taker_buy_quote": 25572.14043 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.646, "high": 0.656, "low": 0.646, "close": 0.652, "volume": 141624.97, "close_time": 1769669999999, "quote_volume": 92366.17964, "trades": 608, "taker_buy_base": 68818.68, "taker_buy_quote": 44926.01896 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.653, "high": 0.657, "low": 0.652, "close": 0.654, "volume": 71283.76, "close_time": 1769673599999, "quote_volume": 46631.61668, "trades": 458, "taker_buy_base": 36650.87, "taker_buy_quote": 23987.38266 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.653, "high": 0.655, "low": 0.648, "close": 0.652, "volume": 125535.26, "close_time": 1769677199999, "quote_volume": 81720.17115, "trades": 610, "taker_buy_base": 50822.34, "taker_buy_quote": 33111.76747 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.652, "high": 0.652, "low": 0.648, "close": 0.648, "volume": 55857.8, "close_time": 1769680799999, "quote_volume": 36311.89259, "trades": 349, "taker_buy_base": 16304.53, "taker_buy_quote": 10604.16126 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.648, "high": 0.65, "low": 0.646, "close": 0.65, "volume": 48686.37, "close_time": 1769684399999, "quote_volume": 31542.18553, "trades": 373, "taker_buy_base": 25517.15, "taker_buy_quote": 16535.85853 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.65, "high": 0.651, "low": 0.641, "close": 0.643, "volume": 104701.51, "close_time": 1769687999999, "quote_volume": 67547.63723, "trades": 731, "taker_buy_base": 42232.57, "taker_buy_quote": 27252.87968 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.643, "high": 0.647, "low": 0.64, "close": 0.641, "volume": 300676.3, "close_time": 1769691599999, "quote_volume": 193503.09645, "trades": 977, "taker_buy_base": 62060.93, "taker_buy_quote": 39940.42248 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.641, "high": 0.643, "low": 0.636, "close": 0.642, "volume": 391632.1, "close_time": 1769695199999, "quote_volume": 250656.37789, "trades": 1410, "taker_buy_base": 97633.01, "taker_buy_quote": 62565.41815 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.642, "high": 0.647, "low": 0.627, "close": 0.629, "volume": 331064.29, "close_time": 1769698799999, "quote_volume": 210816.49964, "trades": 1206, "taker_buy_base": 118674.98, "taker_buy_quote": 75756.25551 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.628, "high": 0.63, "low": 0.603, "close": 0.622, "volume": 954261.08, "close_time": 1769702399999, "quote_volume": 586989.6623, "trades": 3070, "taker_buy_base": 361249.77, "taker_buy_quote": 222606.27928 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.622, "high": 0.628, "low": 0.614, "close": 0.627, "volume": 337733.4, "close_time": 1769705999999, "quote_volume": 209804.15826, "trades": 1368, "taker_buy_base": 226241.61, "taker_buy_quote": 140800.29794 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.628, "high": 0.635, "low": 0.62, "close": 0.621, "volume": 343196.64, "close_time": 1769709599999, "quote_volume": 215335.80053, "trades": 1599, "taker_buy_base": 175876.34, "taker_buy_quote": 110590.55256 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.62, "high": 0.623, "low": 0.609, "close": 0.61, "volume": 375029.37, "close_time": 1769713199999, "quote_volume": 231102.68694, "trades": 1470, "taker_buy_base": 192097.33, "taker_buy_quote": 118650.40465 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.61, "high": 0.615, "low": 0.606, "close": 0.612, "volume": 292729.6, "close_time": 1769716799999, "quote_volume": 178882.56337, "trades": 827, "taker_buy_base": 194409.85, "taker_buy_quote": 118843.18643 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.612, "high": 0.621, "low": 0.608, "close": 0.62, "volume": 196368.31, "close_time": 1769720399999, "quote_volume": 120655.32477, "trades": 840, "taker_buy_base": 108234.81, "taker_buy_quote": 66628.69192 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.62, "high": 0.623, "low": 0.617, "close": 0.62, "volume": 172976.48, "close_time": 1769723999999, "quote_volume": 107201.92738, "trades": 483, "taker_buy_base": 86750.03, "taker_buy_quote": 53761.83935 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.621, "high": 0.624, "low": 0.616, "close": 0.619, "volume": 143505.01, "close_time": 1769727599999, "quote_volume": 88915.51814, "trades": 574, "taker_buy_base": 73901.68, "taker_buy_quote": 45793.74955 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.618, "high": 0.622, "low": 0.616, "close": 0.62, "volume": 122807.6, "close_time": 1769731199999, "quote_volume": 76057.12672, "trades": 463, "taker_buy_base": 59749.96, "taker_buy_quote": 37014.61676 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.62, "high": 0.621, "low": 0.615, "close": 0.619, "volume": 85824.1, "close_time": 1769734799999, "quote_volume": 53049.72818, "trades": 454, "taker_buy_base": 38050.35, "taker_buy_quote": 23533.10617 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.618, "high": 0.622, "low": 0.588, "close": 0.61, "volume": 1212353.82, "close_time": 1769738399999, "quote_volume": 729608.78156, "trades": 3091, "taker_buy_base": 503086.14, "taker_buy_quote": 301982.69477 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.608, "high": 0.615, "low": 0.592, "close": 0.614, "volume": 339603.83, "close_time": 1769741999999, "quote_volume": 204360.13138, "trades": 1390, "taker_buy_base": 179158.42, "taker_buy_quote": 107729.48938 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.614, "high": 0.619, "low": 0.611, "close": 0.611, "volume": 220937.23, "close_time": 1769745599999, "quote_volume": 135962.15956, "trades": 918, "taker_buy_base": 126210.67, "taker_buy_quote": 77732.12505 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.611, "high": 0.622, "low": 0.611, "close": 0.62, "volume": 132522.35, "close_time": 1769749199999, "quote_volume": 81745.5225, "trades": 586, "taker_buy_base": 51740.74, "taker_buy_quote": 31908.10666 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.62, "high": 0.623, "low": 0.616, "close": 0.618, "volume": 222680.15, "close_time": 1769752799999, "quote_volume": 137796.28794, "trades": 772, "taker_buy_base": 88314.24, "taker_buy_quote": 54695.57774 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.618, "high": 0.618, "low": 0.605, "close": 0.613, "volume": 212013.42, "close_time": 1769756399999, "quote_volume": 129481.2057, "trades": 788, "taker_buy_base": 66752.03, "taker_buy_quote": 40795.04837 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.613, "high": 0.626, "low": 0.613, "close": 0.625, "volume": 203634.56, "close_time": 1769759999999, "quote_volume": 126222.19619, "trades": 655, "taker_buy_base": 96186.96, "taker_buy_quote": 59639.21259 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.626, "high": 0.626, "low": 0.613, "close": 0.614, "volume": 137248.24, "close_time": 1769763599999, "quote_volume": 84710.99614, "trades": 611, "taker_buy_base": 70421.84, "taker_buy_quote": 43507.0661 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.615, "high": 0.616, "low": 0.601, "close": 0.604, "volume": 460467.27, "close_time": 1769767199999, "quote_volume": 280301.01534, "trades": 1365, "taker_buy_base": 109137.31, "taker_buy_quote": 66294.50624 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.605, "high": 0.615, "low": 0.603, "close": 0.612, "volume": 290769.04, "close_time": 1769770799999, "quote_volume": 177560.37552, "trades": 1089, "taker_buy_base": 198012.15, "taker_buy_quote": 121047.6928 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.613, "high": 0.619, "low": 0.607, "close": 0.616, "volume": 131694.79, "close_time": 1769774399999, "quote_volume": 80642.02556, "trades": 565, "taker_buy_base": 53948.02, "taker_buy_quote": 32997.52141 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.616, "high": 0.616, "low": 0.608, "close": 0.609, "volume": 121357.8, "close_time": 1769777999999, "quote_volume": 74106.48753, "trades": 482, "taker_buy_base": 80486.88, "taker_buy_quote": 49166.7126 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.609, "high": 0.611, "low": 0.602, "close": 0.605, "volume": 214492.18, "close_time": 1769781599999, "quote_volume": 129961.50074, "trades": 647, "taker_buy_base": 81741.57, "taker_buy_quote": 49536.3922 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.606, "high": 0.615, "low": 0.605, "close": 0.606, "volume": 183060.45, "close_time": 1769785199999, "quote_volume": 111528.16932, "trades": 543, "taker_buy_base": 88742.37, "taker_buy_quote": 54101.85626 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.607, "high": 0.613, "low": 0.601, "close": 0.609, "volume": 186557.74, "close_time": 1769788799999, "quote_volume": 113260.79948, "trades": 623, "taker_buy_base": 95663.0, "taker_buy_quote": 58092.03661 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.61, "high": 0.614, "low": 0.606, "close": 0.609, "volume": 145789.24, "close_time": 1769792399999, "quote_volume": 89057.90799, "trades": 406, "taker_buy_base": 87016.99, "taker_buy_quote": 53188.39839 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.61, "high": 0.612, "low": 0.603, "close": 0.606, "volume": 160017.23, "close_time": 1769795999999, "quote_volume": 97192.83233, "trades": 697, "taker_buy_base": 74400.43, "taker_buy_quote": 45254.69771 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.606, "high": 0.615, "low": 0.592, "close": 0.612, "volume": 406953.33, "close_time": 1769799599999, "quote_volume": 244628.71391, "trades": 1408, "taker_buy_base": 199456.47, "taker_buy_quote": 120095.73681 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.613, "high": 0.62, "low": 0.612, "close": 0.615, "volume": 382526.04, "close_time": 1769803199999, "quote_volume": 235623.59058, "trades": 922, "taker_buy_base": 221549.75, "taker_buy_quote": 136564.21447 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.614, "high": 0.615, "low": 0.601, "close": 0.604, "volume": 316411.88, "close_time": 1769806799999, "quote_volume": 191889.59307, "trades": 717, "taker_buy_base": 166269.02, "taker_buy_quote": 100850.50448 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.605, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 116810.52, "close_time": 1769810399999, "quote_volume": 70756.49543, "trades": 317, "taker_buy_base": 71803.59, "taker_buy_quote": 43460.36737 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.608, "high": 0.608, "low": 0.603, "close": 0.607, "volume": 49004.42, "close_time": 1769813999999, "quote_volume": 29663.27627, "trades": 145, "taker_buy_base": 19512.23, "taker_buy_quote": 11821.2626 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.606, "high": 0.606, "low": 0.601, "close": 0.605, "volume": 45375.49, "close_time": 1769817599999, "quote_volume": 27387.66763, "trades": 246, "taker_buy_base": 21447.89, "taker_buy_quote": 12943.23347 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.605, "high": 0.606, "low": 0.603, "close": 0.603, "volume": 63371.51, "close_time": 1769821199999, "quote_volume": 38280.86424, "trades": 143, "taker_buy_base": 41859.47, "taker_buy_quote": 25290.08447 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.603, "high": 0.607, "low": 0.602, "close": 0.607, "volume": 51967.01, "close_time": 1769824799999, "quote_volume": 31426.10642, "trades": 292, "taker_buy_base": 28996.0, "taker_buy_quote": 17537.72517 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.606, "high": 0.606, "low": 0.6, "close": 0.603, "volume": 83568.1, "close_time": 1769828399999, "quote_volume": 50333.76477, "trades": 243, "taker_buy_base": 43976.73, "taker_buy_quote": 26474.90445 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.603, "high": 0.605, "low": 0.601, "close": 0.601, "volume": 68595.47, "close_time": 1769831999999, "quote_volume": 41394.20919, "trades": 193, "taker_buy_base": 35547.36, "taker_buy_quote": 21454.74202 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.601, "high": 0.605, "low": 0.601, "close": 0.602, "volume": 58506.44, "close_time": 1769835599999, "quote_volume": 35300.49697, "trades": 338, "taker_buy_base": 37853.58, "taker_buy_quote": 22844.35492 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.601, "high": 0.603, "low": 0.597, "close": 0.602, "volume": 94515.24, "close_time": 1769839199999, "quote_volume": 56704.87624, "trades": 460, "taker_buy_base": 32690.49, "taker_buy_quote": 19614.34131 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.602, "high": 0.602, "low": 0.59, "close": 0.595, "volume": 938911.58, "close_time": 1769842799999, "quote_volume": 555346.68275, "trades": 753, "taker_buy_base": 780588.15, "taker_buy_quote": 461560.95936 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.594, "high": 0.595, "low": 0.582, "close": 0.587, "volume": 938231.22, "close_time": 1769846399999, "quote_volume": 551213.45935, "trades": 1508, "taker_buy_base": 564534.26, "taker_buy_quote": 331802.83509 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.587, "high": 0.589, "low": 0.573, "close": 0.578, "volume": 627926.29, "close_time": 1769849999999, "quote_volume": 363115.42738, "trades": 2135, "taker_buy_base": 184571.78, "taker_buy_quote": 106885.93998 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.579, "high": 0.588, "low": 0.578, "close": 0.583, "volume": 642575.48, "close_time": 1769853599999, "quote_volume": 373804.01473, "trades": 1347, "taker_buy_base": 288148.41, "taker_buy_quote": 167932.03341 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.583, "high": 0.589, "low": 0.581, "close": 0.587, "volume": 132436.76, "close_time": 1769857199999, "quote_volume": 77479.19796, "trades": 492, "taker_buy_base": 56394.11, "taker_buy_quote": 32989.38035 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.586, "high": 0.588, "low": 0.582, "close": 0.583, "volume": 98941.54, "close_time": 1769860799999, "quote_volume": 57905.20756, "trades": 472, "taker_buy_base": 36945.78, "taker_buy_quote": 21652.55353 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.583, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 77530.03, "close_time": 1769864399999, "quote_volume": 45180.97149, "trades": 305, "taker_buy_base": 32666.06, "taker_buy_quote": 19051.88443 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.583, "high": 0.583, "low": 0.576, "close": 0.579, "volume": 209023.19, "close_time": 1769867999999, "quote_volume": 121043.63485, "trades": 642, "taker_buy_base": 110352.73, "taker_buy_quote": 63911.05315 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.579, "high": 0.58, "low": 0.537, "close": 0.547, "volume": 2276102.24, "close_time": 1769871599999, "quote_volume": 1259249.15429, "trades": 5045, "taker_buy_base": 983432.96, "taker_buy_quote": 544538.05126 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.547, "high": 0.554, "low": 0.54, "close": 0.543, "volume": 468602.25, "close_time": 1769875199999, "quote_volume": 257020.966, "trades": 964, "taker_buy_base": 156500.72, "taker_buy_quote": 85828.0289 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.543, "high": 0.553, "low": 0.534, "close": 0.545, "volume": 642262.22, "close_time": 1769878799999, "quote_volume": 348888.54965, "trades": 1623, "taker_buy_base": 275840.33, "taker_buy_quote": 150018.23379 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.545, "high": 0.547, "low": 0.517, "close": 0.534, "volume": 1422940.78, "close_time": 1769882399999, "quote_volume": 753841.17657, "trades": 3282, "taker_buy_base": 612489.88, "taker_buy_quote": 324994.25132 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.534, "high": 0.544, "low": 0.507, "close": 0.541, "volume": 1855660.0, "close_time": 1769885999999, "quote_volume": 980015.36227, "trades": 3820, "taker_buy_base": 838887.82, "taker_buy_quote": 442336.47578 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.54, "high": 0.549, "low": 0.53, "close": 0.537, "volume": 961885.03, "close_time": 1769889599999, "quote_volume": 518703.84672, "trades": 2745, "taker_buy_base": 514199.88, "taker_buy_quote": 277362.41068 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.536, "high": 0.54, "low": 0.527, "close": 0.535, "volume": 586486.23, "close_time": 1769893199999, "quote_volume": 313141.38315, "trades": 1078, "taker_buy_base": 387628.01, "taker_buy_quote": 207224.43425 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.536, "high": 0.548, "low": 0.535, "close": 0.545, "volume": 459019.65, "close_time": 1769896799999, "quote_volume": 248143.97185, "trades": 993, "taker_buy_base": 189015.34, "taker_buy_quote": 102245.0984 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.545, "high": 0.547, "low": 0.537, "close": 0.539, "volume": 183230.04, "close_time": 1769900399999, "quote_volume": 99072.07527, "trades": 419, "taker_buy_base": 85132.07, "taker_buy_quote": 46021.90417 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.538, "high": 0.554, "low": 0.537, "close": 0.549, "volume": 868613.99, "close_time": 1769903999999, "quote_volume": 472036.17617, "trades": 1133, "taker_buy_base": 483224.51, "taker_buy_quote": 262578.42115 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.549, "high": 0.553, "low": 0.547, "close": 0.552, "volume": 186863.58, "close_time": 1769907599999, "quote_volume": 102768.10906, "trades": 596, "taker_buy_base": 79052.7, "taker_buy_quote": 43524.14286 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.552, "high": 0.554, "low": 0.547, "close": 0.553, "volume": 119466.91, "close_time": 1769911199999, "quote_volume": 65733.57273, "trades": 530, "taker_buy_base": 42680.57, "taker_buy_quote": 23478.44345 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.554, "high": 0.561, "low": 0.552, "close": 0.559, "volume": 346320.23, "close_time": 1769914799999, "quote_volume": 192784.51332, "trades": 753, "taker_buy_base": 187987.96, "taker_buy_quote": 104629.32228 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.559, "high": 0.56, "low": 0.554, "close": 0.557, "volume": 227740.61, "close_time": 1769918399999, "quote_volume": 126871.86363, "trades": 765, "taker_buy_base": 78012.14, "taker_buy_quote": 43482.81345 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.556, "high": 0.559, "low": 0.555, "close": 0.556, "volume": 146636.99, "close_time": 1769921999999, "quote_volume": 81649.48815, "trades": 421, "taker_buy_base": 59204.22, "taker_buy_quote": 32957.62328 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.556, "high": 0.557, "low": 0.551, "close": 0.552, "volume": 185513.42, "close_time": 1769925599999, "quote_volume": 102894.67727, "trades": 582, "taker_buy_base": 95582.68, "taker_buy_quote": 53065.82905 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.552, "high": 0.555, "low": 0.55, "close": 0.553, "volume": 63582.7, "close_time": 1769929199999, "quote_volume": 35173.0678, "trades": 392, "taker_buy_base": 28879.92, "taker_buy_quote": 15983.73501 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.553, "high": 0.562, "low": 0.552, "close": 0.556, "volume": 145182.84, "close_time": 1769932799999, "quote_volume": 80753.03657, "trades": 669, "taker_buy_base": 70721.24, "taker_buy_quote": 39339.89037 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.555, "volume": 142163.19, "close_time": 1769936399999, "quote_volume": 79327.37767, "trades": 450, "taker_buy_base": 73425.59, "taker_buy_quote": 40964.4748 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.556, "high": 0.559, "low": 0.552, "close": 0.559, "volume": 84749.46, "close_time": 1769939999999, "quote_volume": 47064.63979, "trades": 408, "taker_buy_base": 48515.17, "taker_buy_quote": 26970.22338 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.558, "high": 0.56, "low": 0.545, "close": 0.546, "volume": 397739.2, "close_time": 1769943599999, "quote_volume": 219116.8846, "trades": 763, "taker_buy_base": 172159.43, "taker_buy_quote": 95189.1527 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.546, "high": 0.553, "low": 0.545, "close": 0.55, "volume": 114794.43, "close_time": 1769947199999, "quote_volume": 62966.15378, "trades": 464, "taker_buy_base": 36265.65, "taker_buy_quote": 19917.25007 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.55, "high": 0.55, "low": 0.544, "close": 0.545, "volume": 72553.3, "close_time": 1769950799999, "quote_volume": 39682.44107, "trades": 392, "taker_buy_base": 22081.22, "taker_buy_quote": 12068.54008 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.545, "high": 0.55, "low": 0.539, "close": 0.541, "volume": 157325.93, "close_time": 1769954399999, "quote_volume": 85613.51571, "trades": 586, "taker_buy_base": 47155.53, "taker_buy_quote": 25694.2762 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.54, "high": 0.548, "low": 0.532, "close": 0.544, "volume": 447974.02, "close_time": 1769957999999, "quote_volume": 240894.85792, "trades": 935, "taker_buy_base": 184834.16, "taker_buy_quote": 99660.48436 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.543, "high": 0.543, "low": 0.527, "close": 0.534, "volume": 308880.51, "close_time": 1769961599999, "quote_volume": 164428.62323, "trades": 908, "taker_buy_base": 118061.82, "taker_buy_quote": 62740.04039 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.534, "high": 0.542, "low": 0.531, "close": 0.536, "volume": 191612.1, "close_time": 1769965199999, "quote_volume": 102723.63129, "trades": 591, "taker_buy_base": 75358.73, "taker_buy_quote": 40375.89402 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.536, "high": 0.54, "low": 0.533, "close": 0.539, "volume": 204433.4, "close_time": 1769968799999, "quote_volume": 109539.71158, "trades": 645, "taker_buy_base": 72162.33, "taker_buy_quote": 38697.8865 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.538, "high": 0.549, "low": 0.538, "close": 0.542, "volume": 179167.88, "close_time": 1769972399999, "quote_volume": 97632.71485, "trades": 523, "taker_buy_base": 122109.83, "taker_buy_quote": 66558.70129 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.543, "high": 0.544, "low": 0.535, "close": 0.54, "volume": 101095.71, "close_time": 1769975999999, "quote_volume": 54592.50276, "trades": 442, "taker_buy_base": 53992.1, "taker_buy_quote": 29156.18584 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.539, "high": 0.543, "low": 0.532, "close": 0.537, "volume": 115836.14, "close_time": 1769979599999, "quote_volume": 62358.15894, "trades": 295, "taker_buy_base": 62966.49, "taker_buy_quote": 33900.88658 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.537, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 109728.36, "close_time": 1769983199999, "quote_volume": 58646.67267, "trades": 249, "taker_buy_base": 68690.49, "taker_buy_quote": 36732.01739 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.535, "high": 0.543, "low": 0.533, "close": 0.54, "volume": 141023.71, "close_time": 1769986799999, "quote_volume": 76144.89326, "trades": 286, "taker_buy_base": 48730.75, "taker_buy_quote": 26284.63505 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.538, "high": 0.542, "low": 0.521, "close": 0.536, "volume": 366042.3, "close_time": 1769990399999, "quote_volume": 193763.81199, "trades": 662, "taker_buy_base": 108229.14, "taker_buy_quote": 57386.83038 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.547, "low": 0.531, "close": 0.544, "volume": 166304.35, "close_time": 1769993999999, "quote_volume": 90227.54427, "trades": 490, "taker_buy_base": 93278.21, "taker_buy_quote": 50649.60461 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.544, "high": 0.55, "low": 0.536, "close": 0.545, "volume": 174507.41, "close_time": 1769997599999, "quote_volume": 95124.2736, "trades": 528, "taker_buy_base": 99347.75, "taker_buy_quote": 54205.22201 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.545, "high": 0.548, "low": 0.541, "close": 0.542, "volume": 96782.34, "close_time": 1770001199999, "quote_volume": 52649.82284, "trades": 446, "taker_buy_base": 68942.68, "taker_buy_quote": 37501.10585 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.543, "high": 0.544, "low": 0.521, "close": 0.543, "volume": 314167.21, "close_time": 1770004799999, "quote_volume": 166850.94792, "trades": 1024, "taker_buy_base": 121332.69, "taker_buy_quote": 64453.33239 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.542, "high": 0.552, "low": 0.534, "close": 0.542, "volume": 270511.94, "close_time": 1770008399999, "quote_volume": 147378.70965, "trades": 610, "taker_buy_base": 138102.77, "taker_buy_quote": 75421.07538 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.541, "high": 0.542, "low": 0.527, "close": 0.534, "volume": 206761.61, "close_time": 1770011999999, "quote_volume": 109863.21033, "trades": 500, "taker_buy_base": 118815.74, "taker_buy_quote": 63108.97162 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.533, "high": 0.545, "low": 0.523, "close": 0.54, "volume": 397435.64, "close_time": 1770015599999, "quote_volume": 212118.89827, "trades": 1216, "taker_buy_base": 182652.76, "taker_buy_quote": 97664.09447 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.54, "high": 0.549, "low": 0.538, "close": 0.548, "volume": 234710.39, "close_time": 1770019199999, "quote_volume": 127352.63361, "trades": 475, "taker_buy_base": 117326.32, "taker_buy_quote": 63818.77085 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.548, "high": 0.559, "low": 0.547, "close": 0.554, "volume": 253858.03, "close_time": 1770022799999, "quote_volume": 140904.1574, "trades": 730, "taker_buy_base": 132536.54, "taker_buy_quote": 73544.67299 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.553, "high": 0.558, "low": 0.55, "close": 0.556, "volume": 150685.52, "close_time": 1770026399999, "quote_volume": 83390.39798, "trades": 586, "taker_buy_base": 60379.74, "taker_buy_quote": 33353.5767 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.557, "high": 0.564, "low": 0.554, "close": 0.558, "volume": 304607.58, "close_time": 1770029999999, "quote_volume": 169785.77384, "trades": 614, "taker_buy_base": 160596.89, "taker_buy_quote": 89554.17531 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.558, "high": 0.56, "low": 0.554, "close": 0.554, "volume": 103641.81, "close_time": 1770033599999, "quote_volume": 57757.11167, "trades": 445, "taker_buy_base": 49805.37, "taker_buy_quote": 27758.31965 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.555, "high": 0.559, "low": 0.554, "close": 0.556, "volume": 62920.99, "close_time": 1770037199999, "quote_volume": 35003.32084, "trades": 224, "taker_buy_base": 27566.67, "taker_buy_quote": 15331.91788 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.556, "high": 0.565, "low": 0.555, "close": 0.563, "volume": 99436.32, "close_time": 1770040799999, "quote_volume": 55735.51189, "trades": 228, "taker_buy_base": 74104.83, "taker_buy_quote": 41545.93813 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.563, "high": 0.573, "low": 0.556, "close": 0.563, "volume": 381186.45, "close_time": 1770044399999, "quote_volume": 214659.81077, "trades": 765, "taker_buy_base": 211477.13, "taker_buy_quote": 119263.30721 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.562, "high": 0.573, "low": 0.56, "close": 0.572, "volume": 227870.74, "close_time": 1770047999999, "quote_volume": 129429.99563, "trades": 428, "taker_buy_base": 129076.49, "taker_buy_quote": 73334.28476 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.571, "high": 0.578, "low": 0.566, "close": 0.567, "volume": 157365.01, "close_time": 1770051599999, "quote_volume": 90075.7054, "trades": 373, "taker_buy_base": 73197.17, "taker_buy_quote": 41931.72425 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.567, "high": 0.571, "low": 0.564, "close": 0.566, "volume": 131165.91, "close_time": 1770055199999, "quote_volume": 74436.18805, "trades": 230, "taker_buy_base": 62133.68, "taker_buy_quote": 35269.15287 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.567, "high": 0.57, "low": 0.564, "close": 0.569, "volume": 121798.27, "close_time": 1770058799999, "quote_volume": 69069.61452, "trades": 196, "taker_buy_base": 60466.61, "taker_buy_quote": 34304.85852 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.568, "high": 0.57, "low": 0.562, "close": 0.565, "volume": 85403.42, "close_time": 1770062399999, "quote_volume": 48388.74379, "trades": 180, "taker_buy_base": 55903.33, "taker_buy_quote": 31714.91981 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.564, "high": 0.566, "low": 0.56, "close": 0.563, "volume": 66268.85, "close_time": 1770065999999, "quote_volume": 37279.15751, "trades": 139, "taker_buy_base": 23321.99, "taker_buy_quote": 13142.97027 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.563, "high": 0.565, "low": 0.563, "close": 0.565, "volume": 38648.8, "close_time": 1770069599999, "quote_volume": 21788.79143, "trades": 101, "taker_buy_base": 25660.27, "taker_buy_quote": 14465.88689 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.564, "high": 0.568, "low": 0.564, "close": 0.567, "volume": 38185.29, "close_time": 1770073199999, "quote_volume": 21624.07965, "trades": 116, "taker_buy_base": 21144.74, "taker_buy_quote": 11972.09443 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.568, "high": 0.568, "low": 0.565, "close": 0.566, "volume": 53712.61, "close_time": 1770076799999, "quote_volume": 30469.31109, "trades": 186, "taker_buy_base": 33494.54, "taker_buy_quote": 19005.99321 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.567, "low": 0.563, "close": 0.567, "volume": 91120.71, "close_time": 1770080399999, "quote_volume": 51459.11054, "trades": 333, "taker_buy_base": 26587.47, "taker_buy_quote": 15029.7423 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.566, "volume": 86124.68, "close_time": 1770083999999, "quote_volume": 48678.30569, "trades": 285, "taker_buy_base": 42933.84, "taker_buy_quote": 24303.03289 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.566, "high": 0.568, "low": 0.56, "close": 0.56, "volume": 61252.53, "close_time": 1770087599999, "quote_volume": 34536.03821, "trades": 373, "taker_buy_base": 31726.28, "taker_buy_quote": 17885.64905 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.559, "high": 0.583, "low": 0.558, "close": 0.582, "volume": 227340.89, "close_time": 1770091199999, "quote_volume": 130123.53123, "trades": 784, "taker_buy_base": 124191.64, "taker_buy_quote": 70895.66418 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.582, "high": 0.596, "low": 0.578, "close": 0.593, "volume": 358949.2, "close_time": 1770094799999, "quote_volume": 211194.68982, "trades": 1253, "taker_buy_base": 222242.96, "taker_buy_quote": 130746.43661 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.594, "high": 0.597, "low": 0.584, "close": 0.586, "volume": 140920.98, "close_time": 1770098399999, "quote_volume": 83080.64631, "trades": 515, "taker_buy_base": 67010.17, "taker_buy_quote": 39530.56698 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.587, "high": 0.591, "low": 0.584, "close": 0.586, "volume": 147064.43, "close_time": 1770101999999, "quote_volume": 86270.22347, "trades": 451, "taker_buy_base": 73219.79, "taker_buy_quote": 42962.38803 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.586, "high": 0.594, "low": 0.584, "close": 0.592, "volume": 105436.26, "close_time": 1770105599999, "quote_volume": 62032.8303, "trades": 399, "taker_buy_base": 42125.25, "taker_buy_quote": 24797.48791 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.591, "high": 0.6, "low": 0.587, "close": 0.594, "volume": 155308.99, "close_time": 1770109199999, "quote_volume": 92275.01793, "trades": 655, "taker_buy_base": 91440.57, "taker_buy_quote": 54316.20532 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.595, "high": 0.597, "low": 0.584, "close": 0.592, "volume": 149662.91, "close_time": 1770112799999, "quote_volume": 88349.32137, "trades": 692, "taker_buy_base": 76620.75, "taker_buy_quote": 45257.27078 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.592, "high": 0.599, "low": 0.59, "close": 0.59, "volume": 209591.28, "close_time": 1770116399999, "quote_volume": 124470.79546, "trades": 946, "taker_buy_base": 111833.56, "taker_buy_quote": 66402.11033 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.59, "high": 0.598, "low": 0.587, "close": 0.594, "volume": 125056.47, "close_time": 1770119999999, "quote_volume": 74065.18728, "trades": 585, "taker_buy_base": 33462.85, "taker_buy_quote": 19846.98993 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.593, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 161928.04, "close_time": 1770123599999, "quote_volume": 95839.38025, "trades": 599, "taker_buy_base": 102701.61, "taker_buy_quote": 60861.84536 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.594, "high": 0.598, "low": 0.588, "close": 0.592, "volume": 193553.9, "close_time": 1770127199999, "quote_volume": 114357.59784, "trades": 669, "taker_buy_base": 50091.44, "taker_buy_quote": 29658.20134 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.591, "high": 0.593, "low": 0.57, "close": 0.571, "volume": 309474.46, "close_time": 1770130799999, "quote_volume": 179379.12548, "trades": 1005, "taker_buy_base": 82222.47, "taker_buy_quote": 47827.62116 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.572, "high": 0.585, "low": 0.568, "close": 0.584, "volume": 438562.99, "close_time": 1770134399999, "quote_volume": 251820.69324, "trades": 1185, "taker_buy_base": 172382.75, "taker_buy_quote": 99152.12271 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.582, "high": 0.582, "low": 0.57, "close": 0.57, "volume": 161216.56, "close_time": 1770137999999, "quote_volume": 92867.04124, "trades": 419, "taker_buy_base": 82210.54, "taker_buy_quote": 47463.59649 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.57, "high": 0.572, "low": 0.557, "close": 0.557, "volume": 279602.08, "close_time": 1770141599999, "quote_volume": 157947.27313, "trades": 660, "taker_buy_base": 145170.51, "taker_buy_quote": 82017.05478 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.558, "high": 0.562, "low": 0.541, "close": 0.543, "volume": 462686.86, "close_time": 1770145199999, "quote_volume": 254419.51951, "trades": 1471, "taker_buy_base": 169827.63, "taker_buy_quote": 93492.16347 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.542, "high": 0.571, "low": 0.54, "close": 0.569, "volume": 498280.75, "close_time": 1770148799999, "quote_volume": 278621.80752, "trades": 1393, "taker_buy_base": 271041.55, "taker_buy_quote": 151964.07776 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.568, "high": 0.589, "low": 0.561, "close": 0.588, "volume": 334809.62, "close_time": 1770152399999, "quote_volume": 193305.73073, "trades": 1190, "taker_buy_base": 211049.51, "taker_buy_quote": 121714.84286 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.588, "high": 0.593, "low": 0.574, "close": 0.576, "volume": 169516.31, "close_time": 1770155999999, "quote_volume": 98875.9588, "trades": 527, "taker_buy_base": 88918.24, "taker_buy_quote": 51916.62137 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.576, "high": 0.581, "low": 0.571, "close": 0.572, "volume": 173285.97, "close_time": 1770159599999, "quote_volume": 99564.98553, "trades": 522, "taker_buy_base": 51604.48, "taker_buy_quote": 29654.47867 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.572, "high": 0.572, "low": 0.562, "close": 0.566, "volume": 195183.52, "close_time": 1770163199999, "quote_volume": 110693.06385, "trades": 566, "taker_buy_base": 71265.46, "taker_buy_quote": 40478.11167 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.566, "high": 0.568, "low": 0.563, "close": 0.565, "volume": 68020.1, "close_time": 1770166799999, "quote_volume": 38475.45336, "trades": 276, "taker_buy_base": 40598.29, "taker_buy_quote": 22980.6505 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.565, "high": 0.574, "low": 0.565, "close": 0.566, "volume": 35291.88, "close_time": 1770170399999, "quote_volume": 20125.70016, "trades": 270, "taker_buy_base": 21927.06, "taker_buy_quote": 12500.62593 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.565, "high": 0.566, "low": 0.557, "close": 0.559, "volume": 51429.91, "close_time": 1770173999999, "quote_volume": 28816.94772, "trades": 241, "taker_buy_base": 30045.96, "taker_buy_quote": 16839.77069 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.559, "high": 0.574, "low": 0.559, "close": 0.573, "volume": 61635.28, "close_time": 1770177599999, "quote_volume": 35164.52933, "trades": 236, "taker_buy_base": 46379.25, "taker_buy_quote": 26458.20681 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.572, "high": 0.577, "low": 0.571, "close": 0.571, "volume": 90755.15, "close_time": 1770181199999, "quote_volume": 51945.00357, "trades": 149, "taker_buy_base": 31198.83, "taker_buy_quote": 17866.58055 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.572, "high": 0.572, "low": 0.563, "close": 0.565, "volume": 66744.83, "close_time": 1770184799999, "quote_volume": 37847.68688, "trades": 173, "taker_buy_base": 33721.97, "taker_buy_quote": 19159.65206 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.566, "high": 0.577, "low": 0.566, "close": 0.576, "volume": 144223.75, "close_time": 1770188399999, "quote_volume": 82203.93988, "trades": 408, "taker_buy_base": 123071.3, "taker_buy_quote": 70147.75088 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.575, "high": 0.577, "low": 0.57, "close": 0.576, "volume": 108232.59, "close_time": 1770191999999, "quote_volume": 62041.64445, "trades": 302, "taker_buy_base": 61249.23, "taker_buy_quote": 35118.94795 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.576, "high": 0.577, "low": 0.572, "close": 0.574, "volume": 60846.6, "close_time": 1770195599999, "quote_volume": 34906.42576, "trades": 324, "taker_buy_base": 27040.06, "taker_buy_quote": 15524.58782 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.574, "high": 0.575, "low": 0.567, "close": 0.571, "volume": 44088.24, "close_time": 1770199199999, "quote_volume": 25145.8948, "trades": 273, "taker_buy_base": 18386.64, "taker_buy_quote": 10489.24272 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.571, "high": 0.571, "low": 0.566, "close": 0.569, "volume": 25499.67, "close_time": 1770202799999, "quote_volume": 14504.09558, "trades": 140, "taker_buy_base": 17917.46, "taker_buy_quote": 10194.40478 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.568, "high": 0.569, "low": 0.56, "close": 0.564, "volume": 129601.96, "close_time": 1770206399999, "quote_volume": 73025.77476, "trades": 451, "taker_buy_base": 32191.18, "taker_buy_quote": 18170.5236 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.564, "high": 0.568, "low": 0.564, "close": 0.567, "volume": 46528.16, "close_time": 1770209999999, "quote_volume": 26361.84441, "trades": 223, "taker_buy_base": 37265.02, "taker_buy_quote": 21115.02628 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.568, "high": 0.569, "low": 0.557, "close": 0.557, "volume": 93033.83, "close_time": 1770213599999, "quote_volume": 52286.40479, "trades": 296, "taker_buy_base": 28605.51, "taker_buy_quote": 16100.93135 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.556, "high": 0.563, "low": 0.547, "close": 0.552, "volume": 261629.89, "close_time": 1770217199999, "quote_volume": 145221.04164, "trades": 907, "taker_buy_base": 94428.59, "taker_buy_quote": 52633.42321 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.553, "high": 0.561, "low": 0.544, "close": 0.55, "volume": 610425.91, "close_time": 1770220799999, "quote_volume": 336739.653, "trades": 1064, "taker_buy_base": 231965.75, "taker_buy_quote": 127887.82051 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.55, "high": 0.555, "low": 0.543, "close": 0.55, "volume": 303142.83, "close_time": 1770224399999, "quote_volume": 166203.13264, "trades": 721, "taker_buy_base": 136532.77, "taker_buy_quote": 74866.2225 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.549, "high": 0.551, "low": 0.537, "close": 0.545, "volume": 254527.81, "close_time": 1770227999999, "quote_volume": 138083.21985, "trades": 824, "taker_buy_base": 143038.89, "taker_buy_quote": 77687.23393 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.544, "high": 0.555, "low": 0.537, "close": 0.549, "volume": 357756.34, "close_time": 1770231599999, "quote_volume": 195517.57499, "trades": 833, "taker_buy_base": 201920.84, "taker_buy_quote": 110414.47832 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.55, "high": 0.556, "low": 0.544, "close": 0.556, "volume": 170310.88, "close_time": 1770235199999, "quote_volume": 93794.96249, "trades": 422, "taker_buy_base": 84918.07, "taker_buy_quote": 46859.17776 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.556, "high": 0.557, "low": 0.548, "close": 0.55, "volume": 145284.54, "close_time": 1770238799999, "quote_volume": 80296.4076, "trades": 323, "taker_buy_base": 46747.31, "taker_buy_quote": 25840.87589 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.551, "high": 0.552, "low": 0.539, "close": 0.543, "volume": 198492.99, "close_time": 1770242399999, "quote_volume": 107916.16131, "trades": 424, "taker_buy_base": 96892.06, "taker_buy_quote": 52772.59547 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.542, "high": 0.551, "low": 0.532, "close": 0.539, "volume": 315788.74, "close_time": 1770245999999, "quote_volume": 170323.83366, "trades": 766, "taker_buy_base": 94004.62, "taker_buy_quote": 50891.3954 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.539, "high": 0.55, "low": 0.538, "close": 0.547, "volume": 110693.64, "close_time": 1770249599999, "quote_volume": 60193.26935, "trades": 484, "taker_buy_base": 60364.11, "taker_buy_quote": 32794.13277 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.547, "high": 0.553, "low": 0.545, "close": 0.548, "volume": 149581.81, "close_time": 1770253199999, "quote_volume": 82106.75629, "trades": 476, "taker_buy_base": 103388.94, "taker_buy_quote": 56792.67257 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.548, "high": 0.558, "low": 0.544, "close": 0.552, "volume": 240833.35, "close_time": 1770256799999, "quote_volume": 133052.678, "trades": 549, "taker_buy_base": 136455.91, "taker_buy_quote": 75510.76314 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.552, "high": 0.56, "low": 0.548, "close": 0.548, "volume": 190941.86, "close_time": 1770260399999, "quote_volume": 105950.86832, "trades": 624, "taker_buy_base": 65952.4, "taker_buy_quote": 36533.58827 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.549, "high": 0.552, "low": 0.545, "close": 0.547, "volume": 141435.4, "close_time": 1770263999999, "quote_volume": 77626.07941, "trades": 605, "taker_buy_base": 59110.99, "taker_buy_quote": 32452.61671 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.547, "high": 0.551, "low": 0.544, "close": 0.546, "volume": 203448.52, "close_time": 1770267599999, "quote_volume": 111314.15708, "trades": 820, "taker_buy_base": 83309.2, "taker_buy_quote": 45597.21274 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.547, "high": 0.547, "low": 0.535, "close": 0.536, "volume": 300927.5, "close_time": 1770271199999, "quote_volume": 162644.39745, "trades": 937, "taker_buy_base": 113220.07, "taker_buy_quote": 61164.87142 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.537, "high": 0.537, "low": 0.529, "close": 0.533, "volume": 337060.16, "close_time": 1770274799999, "quote_volume": 179199.61789, "trades": 875, "taker_buy_base": 84741.61, "taker_buy_quote": 45106.12753 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.535, "high": 0.543, "low": 0.534, "close": 0.535, "volume": 170087.35, "close_time": 1770278399999, "quote_volume": 91712.95324, "trades": 673, "taker_buy_base": 79822.23, "taker_buy_quote": 43047.85266 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.535, "high": 0.546, "low": 0.535, "close": 0.544, "volume": 116033.5, "close_time": 1770281999999, "quote_volume": 62848.16134, "trades": 525, "taker_buy_base": 45582.3, "taker_buy_quote": 24694.02271 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.544, "high": 0.563, "low": 0.544, "close": 0.557, "volume": 462841.57, "close_time": 1770285599999, "quote_volume": 256958.45423, "trades": 1248, "taker_buy_base": 238664.28, "taker_buy_quote": 132246.64699 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.557, "high": 0.56, "low": 0.536, "close": 0.539, "volume": 357017.99, "close_time": 1770289199999, "quote_volume": 196119.37184, "trades": 1121, "taker_buy_base": 141849.89, "taker_buy_quote": 77977.60528 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.539, "high": 0.545, "low": 0.533, "close": 0.542, "volume": 383150.09, "close_time": 1770292799999, "quote_volume": 206856.58585, "trades": 941, "taker_buy_base": 161386.65, "taker_buy_quote": 87273.65288 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.543, "high": 0.55, "low": 0.535, "close": 0.537, "volume": 485404.73, "close_time": 1770296399999, "quote_volume": 263446.39858, "trades": 1550, "taker_buy_base": 252229.43, "taker_buy_quote": 137219.77679 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.536, "high": 0.538, "low": 0.513, "close": 0.52, "volume": 611213.68, "close_time": 1770299999999, "quote_volume": 318331.38859, "trades": 1687, "taker_buy_base": 268192.51, "taker_buy_quote": 139726.09607 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.52, "high": 0.534, "low": 0.518, "close": 0.525, "volume": 321883.93, "close_time": 1770303599999, "quote_volume": 168578.07713, "trades": 1181, "taker_buy_base": 183932.95, "taker_buy_quote": 96398.41686 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.525, "high": 0.528, "low": 0.479, "close": 0.495, "volume": 1645452.04, "close_time": 1770307199999, "quote_volume": 818937.67845, "trades": 3899, "taker_buy_base": 565032.92, "taker_buy_quote": 280784.1793 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.493, "high": 0.511, "low": 0.488, "close": 0.507, "volume": 411648.39, "close_time": 1770310799999, "quote_volume": 205632.77399, "trades": 1241, "taker_buy_base": 251713.65, "taker_buy_quote": 125861.74499 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.507, "high": 0.514, "low": 0.495, "close": 0.499, "volume": 385619.79, "close_time": 1770314399999, "quote_volume": 194078.59421, "trades": 959, "taker_buy_base": 170455.4, "taker_buy_quote": 85951.91495 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.499, "high": 0.503, "low": 0.486, "close": 0.495, "volume": 1087354.57, "close_time": 1770317999999, "quote_volume": 535123.30123, "trades": 1452, "taker_buy_base": 406831.1, "taker_buy_quote": 200976.96754 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.494, "high": 0.497, "low": 0.482, "close": 0.484, "volume": 536717.07, "close_time": 1770321599999, "quote_volume": 261178.0922, "trades": 1010, "taker_buy_base": 212828.04, "taker_buy_quote": 104128.07368 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.484, "high": 0.49, "low": 0.457, "close": 0.465, "volume": 1676787.4, "close_time": 1770325199999, "quote_volume": 786107.03376, "trades": 2796, "taker_buy_base": 554830.49, "taker_buy_quote": 260834.49167 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.464, "high": 0.49, "low": 0.461, "close": 0.481, "volume": 3332346.58, "close_time": 1770328799999, "quote_volume": 1601918.67555, "trades": 3946, "taker_buy_base": 999793.59, "taker_buy_quote": 479032.44312 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.481, "high": 0.482, "low": 0.467, "close": 0.472, "volume": 502119.02, "close_time": 1770332399999, "quote_volume": 238067.50947, "trades": 1499, "taker_buy_base": 367462.16, "taker_buy_quote": 174117.41058 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.473, "high": 0.482, "low": 0.464, "close": 0.467, "volume": 359522.87, "close_time": 1770335999999, "quote_volume": 170050.44168, "trades": 750, "taker_buy_base": 190476.82, "taker_buy_quote": 90124.81834 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.472, "low": 0.403, "close": 0.465, "volume": 2148219.24, "close_time": 1770339599999, "quote_volume": 938360.11257, "trades": 6158, "taker_buy_base": 874865.81, "taker_buy_quote": 382731.79538 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.467, "high": 0.49, "low": 0.463, "close": 0.49, "volume": 1926817.14, "close_time": 1770343199999, "quote_volume": 932652.07682, "trades": 2540, "taker_buy_base": 337097.67, "taker_buy_quote": 162703.40102 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.489, "high": 0.492, "low": 0.478, "close": 0.491, "volume": 795646.72, "close_time": 1770346799999, "quote_volume": 386359.03891, "trades": 1336, "taker_buy_base": 455489.16, "taker_buy_quote": 220820.63497 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.49, "high": 0.496, "low": 0.486, "close": 0.496, "volume": 212676.62, "close_time": 1770350399999, "quote_volume": 104315.11351, "trades": 501, "taker_buy_base": 147034.13, "taker_buy_quote": 72113.16456 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.495, "high": 0.496, "low": 0.484, "close": 0.489, "volume": 379993.05, "close_time": 1770353999999, "quote_volume": 186253.14743, "trades": 1027, "taker_buy_base": 129416.15, "taker_buy_quote": 63330.69484 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.488, "high": 0.513, "low": 0.486, "close": 0.507, "volume": 336371.4, "close_time": 1770357599999, "quote_volume": 169092.60336, "trades": 1108, "taker_buy_base": 190763.92, "taker_buy_quote": 95922.73624 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.507, "high": 0.51, "low": 0.496, "close": 0.498, "volume": 329220.08, "close_time": 1770361199999, "quote_volume": 164432.2893, "trades": 622, "taker_buy_base": 196961.69, "taker_buy_quote": 98457.12469 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.498, "high": 0.501, "low": 0.493, "close": 0.497, "volume": 546463.36, "close_time": 1770364799999, "quote_volume": 271717.62787, "trades": 762, "taker_buy_base": 155404.68, "taker_buy_quote": 77257.28568 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.497, "high": 0.504, "low": 0.492, "close": 0.498, "volume": 269713.83, "close_time": 1770368399999, "quote_volume": 134377.32546, "trades": 631, "taker_buy_base": 174797.44, "taker_buy_quote": 87187.5988 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.498, "high": 0.517, "low": 0.496, "close": 0.512, "volume": 358732.9, "close_time": 1770371999999, "quote_volume": 180770.23319, "trades": 813, "taker_buy_base": 208506.88, "taker_buy_quote": 105375.00227 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.511, "high": 0.52, "low": 0.51, "close": 0.518, "volume": 412191.7, "close_time": 1770375599999, "quote_volume": 213094.76127, "trades": 948, "taker_buy_base": 200092.07, "taker_buy_quote": 103449.64451 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.517, "high": 0.524, "low": 0.516, "close": 0.523, "volume": 195736.53, "close_time": 1770379199999, "quote_volume": 101918.86906, "trades": 729, "taker_buy_base": 135679.17, "taker_buy_quote": 70698.87878 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.523, "high": 0.531, "low": 0.519, "close": 0.529, "volume": 302136.84, "close_time": 1770382799999, "quote_volume": 158174.34746, "trades": 910, "taker_buy_base": 142663.68, "taker_buy_quote": 74637.01982 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.53, "high": 0.542, "low": 0.527, "close": 0.528, "volume": 447940.28, "close_time": 1770386399999, "quote_volume": 239319.16974, "trades": 1031, "taker_buy_base": 272020.55, "taker_buy_quote": 145321.29421 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.527, "high": 0.546, "low": 0.525, "close": 0.543, "volume": 349008.19, "close_time": 1770389999999, "quote_volume": 187187.96595, "trades": 964, "taker_buy_base": 167789.09, "taker_buy_quote": 90175.16817 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.542, "high": 0.542, "low": 0.531, "close": 0.535, "volume": 361762.42, "close_time": 1770393599999, "quote_volume": 194298.9311, "trades": 869, "taker_buy_base": 246915.77, "taker_buy_quote": 132645.34466 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.535, "high": 0.552, "low": 0.533, "close": 0.55, "volume": 484609.13, "close_time": 1770397199999, "quote_volume": 264896.47435, "trades": 1123, "taker_buy_base": 217189.67, "taker_buy_quote": 118802.32617 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.549, "high": 0.563, "low": 0.547, "close": 0.55, "volume": 511622.73, "close_time": 1770400799999, "quote_volume": 284421.17012, "trades": 1639, "taker_buy_base": 282571.48, "taker_buy_quote": 157415.93694 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.551, "high": 0.551, "low": 0.539, "close": 0.543, "volume": 286508.65, "close_time": 1770404399999, "quote_volume": 155518.31963, "trades": 810, "taker_buy_base": 101642.58, "taker_buy_quote": 55266.68711 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.544, "high": 0.546, "low": 0.538, "close": 0.545, "volume": 318164.67, "close_time": 1770407999999, "quote_volume": 172224.77405, "trades": 703, "taker_buy_base": 199502.68, "taker_buy_quote": 108113.70853 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.544, "high": 0.548, "low": 0.54, "close": 0.543, "volume": 163108.58, "close_time": 1770411599999, "quote_volume": 88845.87442, "trades": 951, "taker_buy_base": 73739.52, "taker_buy_quote": 40201.76565 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.543, "high": 0.548, "low": 0.541, "close": 0.547, "volume": 166861.45, "close_time": 1770415199999, "quote_volume": 90802.67668, "trades": 464, "taker_buy_base": 55830.95, "taker_buy_quote": 30418.07149 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.548, "high": 0.56, "low": 0.548, "close": 0.56, "volume": 207987.31, "close_time": 1770418799999, "quote_volume": 115796.93785, "trades": 813, "taker_buy_base": 109899.54, "taker_buy_quote": 61192.417 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.56, "high": 0.565, "low": 0.553, "close": 0.556, "volume": 185902.33, "close_time": 1770422399999, "quote_volume": 103552.2474, "trades": 725, "taker_buy_base": 83591.35, "taker_buy_quote": 46593.10155 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.555, "high": 0.56, "low": 0.547, "close": 0.554, "volume": 139443.72, "close_time": 1770425999999, "quote_volume": 76982.03242, "trades": 598, "taker_buy_base": 45382.26, "taker_buy_quote": 25080.28649 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.552, "high": 0.554, "low": 0.546, "close": 0.546, "volume": 123016.47, "close_time": 1770429599999, "quote_volume": 67593.7831, "trades": 385, "taker_buy_base": 82349.59, "taker_buy_quote": 45264.87486 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.546, "high": 0.551, "low": 0.544, "close": 0.551, "volume": 69875.42, "close_time": 1770433199999, "quote_volume": 38308.66382, "trades": 340, "taker_buy_base": 46780.68, "taker_buy_quote": 25658.58299 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.55, "high": 0.558, "low": 0.55, "close": 0.554, "volume": 89305.9, "close_time": 1770436799999, "quote_volume": 49519.8978, "trades": 360, "taker_buy_base": 55949.06, "taker_buy_quote": 31013.09712 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.554, "high": 0.558, "low": 0.549, "close": 0.55, "volume": 218929.77, "close_time": 1770440399999, "quote_volume": 120845.03936, "trades": 656, "taker_buy_base": 105710.8, "taker_buy_quote": 58437.74238 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.55, "high": 0.553, "low": 0.544, "close": 0.547, "volume": 160971.35, "close_time": 1770443999999, "quote_volume": 88066.71281, "trades": 427, "taker_buy_base": 53015.05, "taker_buy_quote": 28994.5065 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.548, "high": 0.553, "low": 0.544, "close": 0.544, "volume": 149343.62, "close_time": 1770447599999, "quote_volume": 82080.62156, "trades": 428, "taker_buy_base": 59128.16, "taker_buy_quote": 32543.50947 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.544, "high": 0.547, "low": 0.534, "close": 0.538, "volume": 193045.67, "close_time": 1770451199999, "quote_volume": 104272.52879, "trades": 711, "taker_buy_base": 101918.73, "taker_buy_quote": 55093.49073 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.538, "high": 0.544, "low": 0.537, "close": 0.542, "volume": 162231.04, "close_time": 1770454799999, "quote_volume": 87862.95272, "trades": 622, "taker_buy_base": 109138.64, "taker_buy_quote": 59135.78961 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.542, "high": 0.543, "low": 0.538, "close": 0.539, "volume": 100797.93, "close_time": 1770458399999, "quote_volume": 54436.43853, "trades": 299, "taker_buy_base": 49500.89, "taker_buy_quote": 26750.3773 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.539, "high": 0.541, "low": 0.533, "close": 0.536, "volume": 129521.02, "close_time": 1770461999999, "quote_volume": 69593.69909, "trades": 431, "taker_buy_base": 42565.33, "taker_buy_quote": 22939.2315 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.536, "high": 0.539, "low": 0.532, "close": 0.539, "volume": 82927.74, "close_time": 1770465599999, "quote_volume": 44361.15541, "trades": 201, "taker_buy_base": 35080.71, "taker_buy_quote": 18821.94037 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.539, "high": 0.556, "low": 0.538, "close": 0.549, "volume": 606235.13, "close_time": 1770469199999, "quote_volume": 333440.13556, "trades": 1047, "taker_buy_base": 206638.08, "taker_buy_quote": 113738.91118 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.548, "high": 0.549, "low": 0.538, "close": 0.539, "volume": 175341.55, "close_time": 1770472799999, "quote_volume": 94941.7287, "trades": 608, "taker_buy_base": 67258.45, "taker_buy_quote": 36431.72405 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.539, "high": 0.541, "low": 0.535, "close": 0.537, "volume": 164366.37, "close_time": 1770476399999, "quote_volume": 88476.19674, "trades": 529, "taker_buy_base": 64736.91, "taker_buy_quote": 34897.16457 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.536, "high": 0.548, "low": 0.536, "close": 0.546, "volume": 102590.19, "close_time": 1770479999999, "quote_volume": 55757.87368, "trades": 396, "taker_buy_base": 50947.54, "taker_buy_quote": 27669.57285 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.546, "high": 0.557, "low": 0.54, "close": 0.543, "volume": 1014149.34, "close_time": 1770483599999, "quote_volume": 558932.6838, "trades": 2599, "taker_buy_base": 455378.14, "taker_buy_quote": 251192.71985 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.542, "high": 0.545, "low": 0.539, "close": 0.542, "volume": 55505.33, "close_time": 1770487199999, "quote_volume": 30033.49734, "trades": 389, "taker_buy_base": 24258.01, "taker_buy_quote": 13121.05445 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.543, "high": 0.552, "low": 0.542, "close": 0.55, "volume": 133726.53, "close_time": 1770490799999, "quote_volume": 73325.21453, "trades": 342, "taker_buy_base": 70371.09, "taker_buy_quote": 38631.43862 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 41390.53, "close_time": 1770494399999, "quote_volume": 22633.4395, "trades": 233, "taker_buy_base": 21844.81, "taker_buy_quote": 11943.85893 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.548, "high": 0.553, "low": 0.547, "close": 0.552, "volume": 70142.9, "close_time": 1770497999999, "quote_volume": 38646.91659, "trades": 211, "taker_buy_base": 48153.07, "taker_buy_quote": 26586.50011 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.553, "high": 0.559, "low": 0.552, "close": 0.555, "volume": 60252.16, "close_time": 1770501599999, "quote_volume": 33432.91231, "trades": 282, "taker_buy_base": 40732.52, "taker_buy_quote": 22603.48188 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.556, "high": 0.564, "low": 0.556, "close": 0.563, "volume": 81625.07, "close_time": 1770505199999, "quote_volume": 45845.32022, "trades": 324, "taker_buy_base": 45914.91, "taker_buy_quote": 25806.68709 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.563, "high": 0.567, "low": 0.559, "close": 0.562, "volume": 128358.48, "close_time": 1770508799999, "quote_volume": 72370.07209, "trades": 531, "taker_buy_base": 60202.25, "taker_buy_quote": 33998.81872 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.561, "high": 0.566, "low": 0.56, "close": 0.563, "volume": 87973.86, "close_time": 1770512399999, "quote_volume": 49578.12611, "trades": 544, "taker_buy_base": 47785.64, "taker_buy_quote": 26935.74808 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.564, "high": 0.576, "low": 0.564, "close": 0.573, "volume": 196463.96, "close_time": 1770515999999, "quote_volume": 111889.39056, "trades": 809, "taker_buy_base": 106993.53, "taker_buy_quote": 60880.6577 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.572, "high": 0.575, "low": 0.566, "close": 0.573, "volume": 152453.33, "close_time": 1770519599999, "quote_volume": 86924.56404, "trades": 699, "taker_buy_base": 79646.23, "taker_buy_quote": 45444.16077 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.574, "high": 0.577, "low": 0.567, "close": 0.571, "volume": 138316.38, "close_time": 1770523199999, "quote_volume": 79068.28149, "trades": 741, "taker_buy_base": 65635.23, "taker_buy_quote": 37520.59944 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.571, "high": 0.574, "low": 0.563, "close": 0.568, "volume": 129891.87, "close_time": 1770526799999, "quote_volume": 73741.85468, "trades": 481, "taker_buy_base": 53158.73, "taker_buy_quote": 30133.66147 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.569, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 120420.52, "close_time": 1770530399999, "quote_volume": 68749.88958, "trades": 511, "taker_buy_base": 55659.66, "taker_buy_quote": 31810.96496 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.571, "high": 0.583, "low": 0.57, "close": 0.581, "volume": 196030.78, "close_time": 1770533999999, "quote_volume": 113627.76921, "trades": 553, "taker_buy_base": 126566.91, "taker_buy_quote": 73382.6576 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.581, "high": 0.59, "low": 0.579, "close": 0.589, "volume": 255909.37, "close_time": 1770537599999, "quote_volume": 149840.65219, "trades": 807, "taker_buy_base": 145190.82, "taker_buy_quote": 85037.81954 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.589, "high": 0.599, "low": 0.583, "close": 0.598, "volume": 644993.08, "close_time": 1770541199999, "quote_volume": 381432.23422, "trades": 1496, "taker_buy_base": 396718.75, "taker_buy_quote": 234891.73389 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.597, "high": 0.612, "low": 0.596, "close": 0.61, "volume": 452002.89, "close_time": 1770544799999, "quote_volume": 273191.26448, "trades": 1633, "taker_buy_base": 267719.22, "taker_buy_quote": 161780.95308 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.61, "high": 0.624, "low": 0.606, "close": 0.619, "volume": 735128.67, "close_time": 1770548399999, "quote_volume": 452470.08253, "trades": 2286, "taker_buy_base": 408002.78, "taker_buy_quote": 251201.20983 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.619, "high": 0.63, "low": 0.616, "close": 0.627, "volume": 322978.6, "close_time": 1770551999999, "quote_volume": 201500.24039, "trades": 1354, "taker_buy_base": 164980.9, "taker_buy_quote": 102921.85431 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.627, "high": 0.634, "low": 0.623, "close": 0.631, "volume": 299663.71, "close_time": 1770555599999, "quote_volume": 188121.74761, "trades": 1327, "taker_buy_base": 160451.51, "taker_buy_quote": 100734.18208 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.63, "high": 0.635, "low": 0.618, "close": 0.634, "volume": 509662.61, "close_time": 1770559199999, "quote_volume": 319604.01699, "trades": 1854, "taker_buy_base": 191375.6, "taker_buy_quote": 120324.98081 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.634, "high": 0.649, "low": 0.624, "close": 0.639, "volume": 835843.81, "close_time": 1770562799999, "quote_volume": 532627.37716, "trades": 2999, "taker_buy_base": 391480.3, "taker_buy_quote": 249891.22069 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.639, "high": 0.645, "low": 0.632, "close": 0.64, "volume": 409930.58, "close_time": 1770566399999, "quote_volume": 262220.32021, "trades": 1611, "taker_buy_base": 188504.61, "taker_buy_quote": 120654.36125 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.641, "high": 0.653, "low": 0.628, "close": 0.632, "volume": 720619.44, "close_time": 1770569999999, "quote_volume": 461265.0725, "trades": 2044, "taker_buy_base": 402789.2, "taker_buy_quote": 258279.7068 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.633, "high": 0.639, "low": 0.611, "close": 0.622, "volume": 3418155.27, "close_time": 1770573599999, "quote_volume": 2147820.67124, "trades": 3473, "taker_buy_base": 2331772.97, "taker_buy_quote": 1469525.76415 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.622, "high": 0.63, "low": 0.616, "close": 0.625, "volume": 324751.39, "close_time": 1770577199999, "quote_volume": 202405.44005, "trades": 988, "taker_buy_base": 150327.44, "taker_buy_quote": 93845.22772 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.625, "high": 0.631, "low": 0.62, "close": 0.624, "volume": 222995.71, "close_time": 1770580799999, "quote_volume": 139284.55417, "trades": 652, "taker_buy_base": 75414.29, "taker_buy_quote": 47108.25921 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.624, "high": 0.626, "low": 0.619, "close": 0.623, "volume": 164097.65, "close_time": 1770584399999, "quote_volume": 102073.0486, "trades": 464, "taker_buy_base": 72037.85, "taker_buy_quote": 44799.01609 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.622, "high": 0.623, "low": 0.614, "close": 0.616, "volume": 211150.12, "close_time": 1770587999999, "quote_volume": 130596.38703, "trades": 501, "taker_buy_base": 69527.48, "taker_buy_quote": 43023.19242 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.616, "high": 0.628, "low": 0.616, "close": 0.623, "volume": 189520.42, "close_time": 1770591599999, "quote_volume": 117999.24561, "trades": 474, "taker_buy_base": 85403.74, "taker_buy_quote": 53244.31508 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.624, "high": 0.636, "low": 0.619, "close": 0.623, "volume": 305480.87, "close_time": 1770595199999, "quote_volume": 191172.57694, "trades": 747, "taker_buy_base": 174772.62, "taker_buy_quote": 109524.68611 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.624, "high": 0.629, "low": 0.618, "close": 0.625, "volume": 213617.69, "close_time": 1770598799999, "quote_volume": 132883.52456, "trades": 680, "taker_buy_base": 95718.16, "taker_buy_quote": 59668.25445 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.626, "high": 0.631, "low": 0.618, "close": 0.625, "volume": 230399.45, "close_time": 1770602399999, "quote_volume": 143687.47835, "trades": 604, "taker_buy_base": 156789.22, "taker_buy_quote": 97881.43732 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.625, "high": 0.632, "low": 0.621, "close": 0.627, "volume": 250323.27, "close_time": 1770605999999, "quote_volume": 156743.41821, "trades": 701, "taker_buy_base": 150493.5, "taker_buy_quote": 94124.26675 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.628, "high": 0.651, "low": 0.627, "close": 0.639, "volume": 194480.14, "close_time": 1770609599999, "quote_volume": 124629.15028, "trades": 995, "taker_buy_base": 126005.13, "taker_buy_quote": 80734.35164 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.638, "high": 0.64, "low": 0.626, "close": 0.629, "volume": 255809.03, "close_time": 1770613199999, "quote_volume": 161656.07898, "trades": 843, "taker_buy_base": 103392.85, "taker_buy_quote": 65372.11044 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.628, "high": 0.632, "low": 0.622, "close": 0.632, "volume": 48966.04, "close_time": 1770616799999, "quote_volume": 30697.09804, "trades": 309, "taker_buy_base": 24129.9, "taker_buy_quote": 15134.4811 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.632, "high": 0.633, "low": 0.621, "close": 0.622, "volume": 95569.0, "close_time": 1770620399999, "quote_volume": 60094.66745, "trades": 617, "taker_buy_base": 41994.12, "taker_buy_quote": 26448.10453 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.621, "high": 0.621, "low": 0.607, "close": 0.613, "volume": 338363.1, "close_time": 1770623999999, "quote_volume": 207319.09536, "trades": 1107, "taker_buy_base": 157531.86, "taker_buy_quote": 96420.60773 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.613, "high": 0.619, "low": 0.607, "close": 0.609, "volume": 394516.36, "close_time": 1770627599999, "quote_volume": 241707.99716, "trades": 993, "taker_buy_base": 190867.3, "taker_buy_quote": 116905.22709 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.609, "high": 0.61, "low": 0.603, "close": 0.604, "volume": 153812.48, "close_time": 1770631199999, "quote_volume": 93183.04419, "trades": 487, "taker_buy_base": 44298.22, "taker_buy_quote": 26880.8649 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.605, "high": 0.608, "low": 0.596, "close": 0.601, "volume": 326496.38, "close_time": 1770634799999, "quote_volume": 196114.0028, "trades": 853, "taker_buy_base": 90716.98, "taker_buy_quote": 54651.14513 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.602, "high": 0.607, "low": 0.602, "close": 0.604, "volume": 145035.78, "close_time": 1770638399999, "quote_volume": 87767.54103, "trades": 544, "taker_buy_base": 83517.49, "taker_buy_quote": 50544.18036 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.605, "high": 0.614, "low": 0.604, "close": 0.608, "volume": 188217.3, "close_time": 1770641999999, "quote_volume": 114766.61121, "trades": 436, "taker_buy_base": 119815.51, "taker_buy_quote": 73020.9119 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.608, "high": 0.61, "low": 0.602, "close": 0.606, "volume": 65001.17, "close_time": 1770645599999, "quote_volume": 39264.51075, "trades": 186, "taker_buy_base": 20577.85, "taker_buy_quote": 12434.34296 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.607, "high": 0.608, "low": 0.594, "close": 0.602, "volume": 304543.49, "close_time": 1770649199999, "quote_volume": 182618.3339, "trades": 682, "taker_buy_base": 138709.71, "taker_buy_quote": 83386.15775 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.603, "high": 0.609, "low": 0.597, "close": 0.599, "volume": 187652.34, "close_time": 1770652799999, "quote_volume": 112931.31185, "trades": 488, "taker_buy_base": 63486.41, "taker_buy_quote": 38276.09986 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.599, "high": 0.604, "low": 0.59, "close": 0.599, "volume": 459520.77, "close_time": 1770656399999, "quote_volume": 274508.82846, "trades": 750, "taker_buy_base": 160749.81, "taker_buy_quote": 96261.9134 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.6, "high": 0.608, "low": 0.598, "close": 0.607, "volume": 178698.39, "close_time": 1770659999999, "quote_volume": 107895.42833, "trades": 362, "taker_buy_base": 117762.92, "taker_buy_quote": 71231.0331 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.606, "high": 0.611, "low": 0.604, "close": 0.611, "volume": 87777.3, "close_time": 1770663599999, "quote_volume": 53332.48137, "trades": 305, "taker_buy_base": 47346.07, "taker_buy_quote": 28794.01516 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.612, "high": 0.628, "low": 0.61, "close": 0.622, "volume": 312816.31, "close_time": 1770667199999, "quote_volume": 193750.92307, "trades": 617, "taker_buy_base": 261081.27, "taker_buy_quote": 161673.5722 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.622, "high": 0.623, "low": 0.615, "close": 0.621, "volume": 214333.01, "close_time": 1770670799999, "quote_volume": 132441.76065, "trades": 259, "taker_buy_base": 151813.16, "taker_buy_quote": 93780.66642 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.619, "high": 0.62, "low": 0.607, "close": 0.611, "volume": 256621.05, "close_time": 1770674399999, "quote_volume": 156759.73239, "trades": 371, "taker_buy_base": 71336.42, "taker_buy_quote": 43615.27483 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.611, "high": 0.611, "low": 0.604, "close": 0.607, "volume": 94325.16, "close_time": 1770677999999, "quote_volume": 57272.94261, "trades": 215, "taker_buy_base": 43016.94, "taker_buy_quote": 26143.11544 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.607, "high": 0.607, "low": 0.601, "close": 0.601, "volume": 89077.28, "close_time": 1770681599999, "quote_volume": 53813.2158, "trades": 126, "taker_buy_base": 15506.59, "taker_buy_quote": 9383.91036 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 43203.98, "close_time": 1770685199999, "quote_volume": 25988.20435, "trades": 250, "taker_buy_base": 20455.03, "taker_buy_quote": 12307.54643 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.6, "high": 0.615, "low": 0.6, "close": 0.614, "volume": 122735.43, "close_time": 1770688799999, "quote_volume": 74957.91102, "trades": 407, "taker_buy_base": 86034.79, "taker_buy_quote": 52579.01756 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.614, "high": 0.618, "low": 0.608, "close": 0.612, "volume": 148808.0, "close_time": 1770692399999, "quote_volume": 91160.73864, "trades": 643, "taker_buy_base": 63979.23, "taker_buy_quote": 39240.19673 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.612, "high": 0.613, "low": 0.598, "close": 0.612, "volume": 84968.7, "close_time": 1770695999999, "quote_volume": 51495.83439, "trades": 450, "taker_buy_base": 30049.84, "taker_buy_quote": 18205.95159 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.612, "high": 0.626, "low": 0.612, "close": 0.625, "volume": 150350.38, "close_time": 1770699599999, "quote_volume": 93064.05293, "trades": 588, "taker_buy_base": 100120.02, "taker_buy_quote": 61903.95199 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.624, "high": 0.632, "low": 0.623, "close": 0.625, "volume": 686167.98, "close_time": 1770703199999, "quote_volume": 430483.73474, "trades": 1227, "taker_buy_base": 437661.3, "taker_buy_quote": 274679.80704 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.624, "high": 0.628, "low": 0.606, "close": 0.611, "volume": 389350.05, "close_time": 1770706799999, "quote_volume": 239837.06559, "trades": 1086, "taker_buy_base": 179734.61, "taker_buy_quote": 110913.84283 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.611, "high": 0.638, "low": 0.611, "close": 0.636, "volume": 338758.79, "close_time": 1770710399999, "quote_volume": 212337.08887, "trades": 1299, "taker_buy_base": 177523.14, "taker_buy_quote": 111036.30393 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.637, "high": 0.655, "low": 0.632, "close": 0.652, "volume": 742846.93, "close_time": 1770713999999, "quote_volume": 478396.8191, "trades": 1804, "taker_buy_base": 376765.71, "taker_buy_quote": 243288.98361 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.651, "high": 0.663, "low": 0.636, "close": 0.637, "volume": 711581.88, "close_time": 1770717599999, "quote_volume": 464234.98568, "trades": 2078, "taker_buy_base": 334706.29, "taker_buy_quote": 218782.21047 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.637, "high": 0.646, "low": 0.625, "close": 0.626, "volume": 307836.4, "close_time": 1770721199999, "quote_volume": 195739.81079, "trades": 1317, "taker_buy_base": 159822.01, "taker_buy_quote": 101702.97403 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.625, "high": 0.643, "low": 0.624, "close": 0.642, "volume": 413270.85, "close_time": 1770724799999, "quote_volume": 261894.00886, "trades": 1096, "taker_buy_base": 273634.67, "taker_buy_quote": 173495.0337 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.642, "high": 0.651, "low": 0.636, "close": 0.644, "volume": 318196.08, "close_time": 1770728399999, "quote_volume": 205008.95539, "trades": 1093, "taker_buy_base": 175975.86, "taker_buy_quote": 113430.4474 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.643, "high": 0.666, "low": 0.641, "close": 0.651, "volume": 460780.78, "close_time": 1770731999999, "quote_volume": 301408.9208, "trades": 1443, "taker_buy_base": 267872.34, "taker_buy_quote": 175413.10532 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.651, "high": 0.66, "low": 0.643, "close": 0.65, "volume": 1496095.73, "close_time": 1770735599999, "quote_volume": 981059.21681, "trades": 1972, "taker_buy_base": 402548.67, "taker_buy_quote": 261976.71713 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.649, "high": 0.67, "low": 0.647, "close": 0.66, "volume": 1124920.83, "close_time": 1770739199999, "quote_volume": 745652.12209, "trades": 2610, "taker_buy_base": 658496.07, "taker_buy_quote": 436489.77028 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.66, "high": 0.661, "low": 0.646, "close": 0.651, "volume": 440477.62, "close_time": 1770742799999, "quote_volume": 287750.21392, "trades": 1091, "taker_buy_base": 215416.6, "taker_buy_quote": 141134.09717 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.651, "high": 0.657, "low": 0.642, "close": 0.65, "volume": 356926.75, "close_time": 1770746399999, "quote_volume": 231366.68045, "trades": 1104, "taker_buy_base": 208981.55, "taker_buy_quote": 135677.50503 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.65, "high": 0.651, "low": 0.634, "close": 0.645, "volume": 632382.15, "close_time": 1770749999999, "quote_volume": 406097.73533, "trades": 932, "taker_buy_base": 480291.75, "taker_buy_quote": 308289.9025 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.646, "high": 0.656, "low": 0.645, "close": 0.65, "volume": 250769.14, "close_time": 1770753599999, "quote_volume": 163201.83556, "trades": 516, "taker_buy_base": 137920.42, "taker_buy_quote": 89835.72508 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.65, "high": 0.66, "low": 0.648, "close": 0.652, "volume": 198230.46, "close_time": 1770757199999, "quote_volume": 129713.50635, "trades": 453, "taker_buy_base": 133503.84, "taker_buy_quote": 87338.89164 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.651, "high": 0.652, "low": 0.644, "close": 0.65, "volume": 220676.84, "close_time": 1770760799999, "quote_volume": 142988.16995, "trades": 452, "taker_buy_base": 87288.99, "taker_buy_quote": 56623.23803 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.65, "high": 0.657, "low": 0.647, "close": 0.649, "volume": 194849.33, "close_time": 1770764399999, "quote_volume": 127034.31604, "trades": 379, "taker_buy_base": 119262.04, "taker_buy_quote": 77798.91019 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.648, "high": 0.654, "low": 0.644, "close": 0.649, "volume": 92413.54, "close_time": 1770767999999, "quote_volume": 59752.53253, "trades": 361, "taker_buy_base": 47057.92, "taker_buy_quote": 30456.09067 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.65, "high": 0.66, "low": 0.647, "close": 0.658, "volume": 173481.38, "close_time": 1770771599999, "quote_volume": 113735.50863, "trades": 582, "taker_buy_base": 96257.56, "taker_buy_quote": 63065.21427 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.657, "high": 0.664, "low": 0.651, "close": 0.652, "volume": 248029.51, "close_time": 1770775199999, "quote_volume": 162870.99796, "trades": 828, "taker_buy_base": 123815.38, "taker_buy_quote": 81388.91063 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.652, "high": 0.663, "low": 0.65, "close": 0.654, "volume": 53980.37, "close_time": 1770778799999, "quote_volume": 35415.38442, "trades": 427, "taker_buy_base": 25172.54, "taker_buy_quote": 16550.30324 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.654, "high": 0.664, "low": 0.652, "close": 0.658, "volume": 247068.7, "close_time": 1770782399999, "quote_volume": 162788.89696, "trades": 890, "taker_buy_base": 128209.82, "taker_buy_quote": 84504.01244 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.658, "high": 0.665, "low": 0.643, "close": 0.646, "volume": 290534.43, "close_time": 1770785999999, "quote_volume": 189968.28197, "trades": 1154, "taker_buy_base": 107865.04, "taker_buy_quote": 70725.07023 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.647, "high": 0.653, "low": 0.642, "close": 0.651, "volume": 127834.92, "close_time": 1770789599999, "quote_volume": 82654.83855, "trades": 639, "taker_buy_base": 51066.85, "taker_buy_quote": 32990.20017 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.65, "high": 0.655, "low": 0.641, "close": 0.646, "volume": 548093.95, "close_time": 1770793199999, "quote_volume": 355358.86569, "trades": 1409, "taker_buy_base": 338388.12, "taker_buy_quote": 219464.8174 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.646, "high": 0.65, "low": 0.634, "close": 0.647, "volume": 193018.91, "close_time": 1770796799999, "quote_volume": 124128.28028, "trades": 918, "taker_buy_base": 78514.64, "taker_buy_quote": 50471.34939 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.647, "high": 0.654, "low": 0.645, "close": 0.646, "volume": 141877.5, "close_time": 1770800399999, "quote_volume": 92096.79951, "trades": 567, "taker_buy_base": 59607.46, "taker_buy_quote": 38775.64991 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.647, "high": 0.655, "low": 0.647, "close": 0.649, "volume": 247679.52, "close_time": 1770803999999, "quote_volume": 161453.97813, "trades": 692, "taker_buy_base": 120047.88, "taker_buy_quote": 78325.79744 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.65, "high": 0.655, "low": 0.643, "close": 0.652, "volume": 203916.55, "close_time": 1770807599999, "quote_volume": 132700.57761, "trades": 767, "taker_buy_base": 124089.43, "taker_buy_quote": 80812.29394 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.652, "high": 0.664, "low": 0.65, "close": 0.661, "volume": 332672.12, "close_time": 1770811199999, "quote_volume": 218700.66733, "trades": 1070, "taker_buy_base": 176141.47, "taker_buy_quote": 115998.69537 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.66, "high": 0.676, "low": 0.656, "close": 0.666, "volume": 1683503.27, "close_time": 1770814799999, "quote_volume": 1128374.92428, "trades": 2138, "taker_buy_base": 452324.02, "taker_buy_quote": 302860.08431 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.665, "high": 0.666, "low": 0.652, "close": 0.657, "volume": 348421.41, "close_time": 1770818399999, "quote_volume": 229765.75704, "trades": 1628, "taker_buy_base": 161013.75, "taker_buy_quote": 106107.80074 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.657, "high": 0.669, "low": 0.655, "close": 0.659, "volume": 340349.33, "close_time": 1770821999999, "quote_volume": 225458.66783, "trades": 1462, "taker_buy_base": 214047.7, "taker_buy_quote": 141878.15234 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.661, "high": 0.684, "low": 0.643, "close": 0.683, "volume": 1352039.91, "close_time": 1770825599999, "quote_volume": 903565.62449, "trades": 2032, "taker_buy_base": 509163.24, "taker_buy_quote": 339288.13439 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.683, "high": 0.713, "low": 0.678, "close": 0.699, "volume": 4631087.08, "close_time": 1770829199999, "quote_volume": 3208309.07901, "trades": 5112, "taker_buy_base": 977281.12, "taker_buy_quote": 677969.61629 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.699, "high": 0.709, "low": 0.689, "close": 0.696, "volume": 1662236.3, "close_time": 1770832799999, "quote_volume": 1159625.63102, "trades": 2369, "taker_buy_base": 444698.97, "taker_buy_quote": 310638.6042 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.695, "high": 0.703, "low": 0.688, "close": 0.697, "volume": 457754.83, "close_time": 1770836399999, "quote_volume": 318224.26733, "trades": 1062, "taker_buy_base": 226883.18, "taker_buy_quote": 157800.07991 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.698, "high": 0.709, "low": 0.694, "close": 0.703, "volume": 325989.17, "close_time": 1770839999999, "quote_volume": 229133.15503, "trades": 992, "taker_buy_base": 127057.45, "taker_buy_quote": 89288.57924 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.703, "high": 0.706, "low": 0.694, "close": 0.695, "volume": 234800.03, "close_time": 1770843599999, "quote_volume": 164095.35479, "trades": 520, "taker_buy_base": 108036.62, "taker_buy_quote": 75506.73902 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.696, "high": 0.721, "low": 0.692, "close": 0.7, "volume": 443160.61, "close_time": 1770847199999, "quote_volume": 313853.712, "trades": 1203, "taker_buy_base": 338238.34, "taker_buy_quote": 239845.8116 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.701, "high": 0.707, "low": 0.694, "close": 0.696, "volume": 265065.69, "close_time": 1770850799999, "quote_volume": 185256.77357, "trades": 672, "taker_buy_base": 110826.31, "taker_buy_quote": 77571.56469 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.696, "high": 0.698, "low": 0.686, "close": 0.69, "volume": 303776.83, "close_time": 1770854399999, "quote_volume": 209709.51833, "trades": 1008, "taker_buy_base": 159817.49, "taker_buy_quote": 110496.58163 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.708, "low": 0.688, "close": 0.705, "volume": 211866.17, "close_time": 1770857999999, "quote_volume": 148765.29532, "trades": 862, "taker_buy_base": 156097.48, "taker_buy_quote": 109639.54897 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.706, "high": 0.715, "low": 0.702, "close": 0.711, "volume": 197764.14, "close_time": 1770861599999, "quote_volume": 140478.35952, "trades": 1024, "taker_buy_base": 129488.73, "taker_buy_quote": 92029.94614 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.71, "high": 0.718, "low": 0.699, "close": 0.701, "volume": 155264.28, "close_time": 1770865199999, "quote_volume": 109818.36845, "trades": 787, "taker_buy_base": 77721.55, "taker_buy_quote": 55007.95224 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.701, "high": 0.704, "low": 0.694, "close": 0.701, "volume": 155592.96, "close_time": 1770868799999, "quote_volume": 108813.85467, "trades": 871, "taker_buy_base": 88685.8, "taker_buy_quote": 62069.00776 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.701, "high": 0.702, "low": 0.687, "close": 0.689, "volume": 200338.55, "close_time": 1770872399999, "quote_volume": 138578.95384, "trades": 657, "taker_buy_base": 110222.57, "taker_buy_quote": 76259.17687 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.688, "high": 0.696, "low": 0.682, "close": 0.69, "volume": 221744.7, "close_time": 1770875999999, "quote_volume": 152364.97114, "trades": 739, "taker_buy_base": 114732.3, "taker_buy_quote": 78844.84485 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.691, "high": 0.697, "low": 0.686, "close": 0.693, "volume": 140717.63, "close_time": 1770879599999, "quote_volume": 97659.60337, "trades": 621, "taker_buy_base": 95283.52, "taker_buy_quote": 66130.63668 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.694, "high": 0.703, "low": 0.693, "close": 0.7, "volume": 157154.28, "close_time": 1770883199999, "quote_volume": 110039.22147, "trades": 591, "taker_buy_base": 64905.57, "taker_buy_quote": 45440.17327 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.7, "high": 0.718, "low": 0.695, "close": 0.713, "volume": 266808.11, "close_time": 1770886799999, "quote_volume": 189119.0775, "trades": 899, "taker_buy_base": 148230.31, "taker_buy_quote": 104989.40161 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.714, "high": 0.739, "low": 0.712, "close": 0.729, "volume": 1859669.47, "close_time": 1770890399999, "quote_volume": 1359850.21635, "trades": 3438, "taker_buy_base": 611978.78, "taker_buy_quote": 445763.80074 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.73, "high": 0.75, "low": 0.729, "close": 0.747, "volume": 1590995.69, "close_time": 1770893999999, "quote_volume": 1179004.43113, "trades": 3397, "taker_buy_base": 808274.49, "taker_buy_quote": 598009.64887 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.746, "high": 0.764, "low": 0.726, "close": 0.731, "volume": 1659828.67, "close_time": 1770897599999, "quote_volume": 1242053.17169, "trades": 4436, "taker_buy_base": 765970.62, "taker_buy_quote": 575052.66825 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.731, "high": 0.733, "low": 0.711, "close": 0.714, "volume": 593625.02, "close_time": 1770901199999, "quote_volume": 430709.99309, "trades": 2344, "taker_buy_base": 297507.43, "taker_buy_quote": 215807.94643 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.714, "high": 0.725, "low": 0.707, "close": 0.721, "volume": 601305.79, "close_time": 1770904799999, "quote_volume": 430290.66389, "trades": 1512, "taker_buy_base": 368525.63, "taker_buy_quote": 264008.38626 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.721, "high": 0.727, "low": 0.709, "close": 0.723, "volume": 252683.78, "close_time": 1770908399999, "quote_volume": 181206.7831, "trades": 1158, "taker_buy_base": 111935.53, "taker_buy_quote": 80343.28373 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.723, "high": 0.723, "low": 0.704, "close": 0.712, "volume": 569997.92, "close_time": 1770911999999, "quote_volume": 407187.08038, "trades": 1542, "taker_buy_base": 281087.1, "taker_buy_quote": 201073.1389 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.714, "high": 0.721, "low": 0.709, "close": 0.712, "volume": 618792.57, "close_time": 1770915599999, "quote_volume": 442014.8919, "trades": 1867, "taker_buy_base": 352559.93, "taker_buy_quote": 251861.76372 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.712, "high": 0.712, "low": 0.699, "close": 0.704, "volume": 410754.18, "close_time": 1770919199999, "quote_volume": 289884.44841, "trades": 1537, "taker_buy_base": 166197.05, "taker_buy_quote": 117377.66063 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.705, "high": 0.721, "low": 0.705, "close": 0.72, "volume": 334990.01, "close_time": 1770922799999, "quote_volume": 239604.49092, "trades": 1137, "taker_buy_base": 242820.38, "taker_buy_quote": 173726.45408 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.72, "high": 0.728, "low": 0.716, "close": 0.719, "volume": 383327.19, "close_time": 1770926399999, "quote_volume": 276610.26643, "trades": 1443, "taker_buy_base": 197202.43, "taker_buy_quote": 142369.05354 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.718, "high": 0.719, "low": 0.702, "close": 0.703, "volume": 338605.22, "close_time": 1770929999999, "quote_volume": 240288.84436, "trades": 1068, "taker_buy_base": 113452.53, "taker_buy_quote": 80427.84783 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.704, "high": 0.706, "low": 0.692, "close": 0.694, "volume": 421077.25, "close_time": 1770933599999, "quote_volume": 293562.61075, "trades": 1128, "taker_buy_base": 148932.57, "taker_buy_quote": 103924.57518 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.693, "high": 0.713, "low": 0.692, "close": 0.713, "volume": 434986.73, "close_time": 1770937199999, "quote_volume": 306133.65738, "trades": 1072, "taker_buy_base": 294096.29, "taker_buy_quote": 206832.21567 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.713, "high": 0.726, "low": 0.71, "close": 0.714, "volume": 330138.06, "close_time": 1770940799999, "quote_volume": 237547.35466, "trades": 1256, "taker_buy_base": 210623.96, "taker_buy_quote": 151624.40634 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.714, "high": 0.717, "low": 0.709, "close": 0.717, "volume": 222483.21, "close_time": 1770944399999, "quote_volume": 158725.04434, "trades": 765, "taker_buy_base": 157053.42, "taker_buy_quote": 112079.16682 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.716, "high": 0.738, "low": 0.716, "close": 0.722, "volume": 593127.18, "close_time": 1770947999999, "quote_volume": 431774.3264, "trades": 1903, "taker_buy_base": 440586.15, "taker_buy_quote": 320797.80035 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.721, "high": 0.725, "low": 0.706, "close": 0.716, "volume": 465459.51, "close_time": 1770951599999, "quote_volume": 333587.60589, "trades": 1488, "taker_buy_base": 286728.97, "taker_buy_quote": 205767.78662 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.716, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 175790.89, "close_time": 1770955199999, "quote_volume": 125384.34627, "trades": 638, "taker_buy_base": 83143.08, "taker_buy_quote": 59277.04914 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.714, "high": 0.714, "low": 0.706, "close": 0.71, "volume": 190760.91, "close_time": 1770958799999, "quote_volume": 135461.83319, "trades": 423, "taker_buy_base": 67038.71, "taker_buy_quote": 47580.97329 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.709, "high": 0.711, "low": 0.701, "close": 0.703, "volume": 145932.62, "close_time": 1770962399999, "quote_volume": 103357.32133, "trades": 578, "taker_buy_base": 72408.87, "taker_buy_quote": 51347.39543 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.704, "high": 0.707, "low": 0.698, "close": 0.707, "volume": 148115.69, "close_time": 1770965999999, "quote_volume": 104114.36322, "trades": 639, "taker_buy_base": 92824.41, "taker_buy_quote": 65311.82856 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.707, "high": 0.718, "low": 0.704, "close": 0.716, "volume": 191398.17, "close_time": 1770969599999, "quote_volume": 136138.78095, "trades": 639, "taker_buy_base": 128701.01, "taker_buy_quote": 91581.66289 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.716, "high": 0.72, "low": 0.709, "close": 0.709, "volume": 236772.91, "close_time": 1770973199999, "quote_volume": 169093.10314, "trades": 766, "taker_buy_base": 117375.3, "taker_buy_quote": 83858.50916 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.709, "high": 0.711, "low": 0.705, "close": 0.709, "volume": 110389.77, "close_time": 1770976799999, "quote_volume": 78080.46583, "trades": 502, "taker_buy_base": 43044.7, "taker_buy_quote": 30486.89656 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.71, "high": 0.717, "low": 0.71, "close": 0.715, "volume": 117665.35, "close_time": 1770980399999, "quote_volume": 83839.21788, "trades": 418, "taker_buy_base": 73594.24, "taker_buy_quote": 52449.18872 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.715, "high": 0.718, "low": 0.711, "close": 0.715, "volume": 54119.95, "close_time": 1770983999999, "quote_volume": 38640.02202, "trades": 408, "taker_buy_base": 26123.09, "taker_buy_quote": 18648.90202 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.714, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 58481.63, "close_time": 1770987599999, "quote_volume": 41770.82038, "trades": 332, "taker_buy_base": 29937.08, "taker_buy_quote": 21393.01404 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.714, "high": 0.727, "low": 0.708, "close": 0.716, "volume": 415471.49, "close_time": 1770991199999, "quote_volume": 297885.84177, "trades": 1432, "taker_buy_base": 206871.33, "taker_buy_quote": 148461.56698 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.716, "high": 0.721, "low": 0.707, "close": 0.71, "volume": 313840.85, "close_time": 1770994799999, "quote_volume": 224149.41064, "trades": 990, "taker_buy_base": 103549.87, "taker_buy_quote": 74063.24365 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.71, "high": 0.733, "low": 0.709, "close": 0.725, "volume": 537791.83, "close_time": 1770998399999, "quote_volume": 388856.59003, "trades": 1866, "taker_buy_base": 329033.42, "taker_buy_quote": 238048.37569 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.726, "high": 0.742, "low": 0.723, "close": 0.736, "volume": 445491.34, "close_time": 1771001999999, "quote_volume": 326343.59574, "trades": 1437, "taker_buy_base": 249897.68, "taker_buy_quote": 183247.0348 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.736, "high": 0.744, "low": 0.729, "close": 0.742, "volume": 333025.46, "close_time": 1771005599999, "quote_volume": 245262.34263, "trades": 1152, "taker_buy_base": 221827.3, "taker_buy_quote": 163436.40051 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.742, "high": 0.745, "low": 0.732, "close": 0.733, "volume": 215566.13, "close_time": 1771009199999, "quote_volume": 158633.83397, "trades": 725, "taker_buy_base": 63505.31, "taker_buy_quote": 46753.53606 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.733, "high": 0.736, "low": 0.726, "close": 0.728, "volume": 334998.32, "close_time": 1771012799999, "quote_volume": 244590.65185, "trades": 1000, "taker_buy_base": 141003.61, "taker_buy_quote": 103039.56341 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.729, "volume": 80244.16, "close_time": 1771016399999, "quote_volume": 58416.06968, "trades": 335, "taker_buy_base": 32081.41, "taker_buy_quote": 23373.22359 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.729, "high": 0.73, "low": 0.723, "close": 0.727, "volume": 91488.73, "close_time": 1771019999999, "quote_volume": 66425.38638, "trades": 373, "taker_buy_base": 23692.14, "taker_buy_quote": 17225.26683 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.727, "high": 0.728, "low": 0.722, "close": 0.728, "volume": 53122.9, "close_time": 1771023599999, "quote_volume": 38519.34992, "trades": 329, "taker_buy_base": 28714.64, "taker_buy_quote": 20835.54785 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.726, "volume": 135436.47, "close_time": 1771027199999, "quote_volume": 98734.50133, "trades": 510, "taker_buy_base": 86926.19, "taker_buy_quote": 63398.29934 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.736, "low": 0.723, "close": 0.73, "volume": 187785.79, "close_time": 1771030799999, "quote_volume": 137024.70698, "trades": 747, "taker_buy_base": 103941.07, "taker_buy_quote": 75836.60983 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.729, "high": 0.733, "low": 0.726, "close": 0.73, "volume": 57624.24, "close_time": 1771034399999, "quote_volume": 42015.61386, "trades": 323, "taker_buy_base": 25447.36, "taker_buy_quote": 18542.42789 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.731, "high": 0.732, "low": 0.719, "close": 0.72, "volume": 144857.86, "close_time": 1771037999999, "quote_volume": 104905.32564, "trades": 751, "taker_buy_base": 58178.4, "taker_buy_quote": 42153.09429 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.72, "high": 0.72, "low": 0.709, "close": 0.711, "volume": 241892.02, "close_time": 1771041599999, "quote_volume": 172709.39779, "trades": 945, "taker_buy_base": 93156.44, "taker_buy_quote": 66537.50498 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.711, "high": 0.716, "low": 0.706, "close": 0.716, "volume": 107160.01, "close_time": 1771045199999, "quote_volume": 76014.16561, "trades": 600, "taker_buy_base": 58698.89, "taker_buy_quote": 41627.25848 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.716, "high": 0.722, "low": 0.711, "close": 0.711, "volume": 91238.94, "close_time": 1771048799999, "quote_volume": 65507.23585, "trades": 596, "taker_buy_base": 46600.84, "taker_buy_quote": 33501.97284 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.712, "high": 0.712, "low": 0.707, "close": 0.709, "volume": 85426.04, "close_time": 1771052399999, "quote_volume": 60669.35852, "trades": 429, "taker_buy_base": 32407.06, "taker_buy_quote": 23020.67792 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.709, "high": 0.715, "low": 0.709, "close": 0.714, "volume": 100161.55, "close_time": 1771055999999, "quote_volume": 71462.44618, "trades": 567, "taker_buy_base": 54091.29, "taker_buy_quote": 38570.522 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.714, "high": 0.718, "low": 0.713, "close": 0.717, "volume": 105597.57, "close_time": 1771059599999, "quote_volume": 75651.72497, "trades": 540, "taker_buy_base": 51492.69, "taker_buy_quote": 36887.23055 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.716, "high": 0.716, "low": 0.708, "close": 0.712, "volume": 128503.78, "close_time": 1771063199999, "quote_volume": 91399.77872, "trades": 505, "taker_buy_base": 72891.55, "taker_buy_quote": 51853.41928 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.712, "high": 0.72, "low": 0.71, "close": 0.716, "volume": 99667.54, "close_time": 1771066799999, "quote_volume": 71413.48932, "trades": 378, "taker_buy_base": 87430.02, "taker_buy_quote": 62661.61159 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.716, "high": 0.726, "low": 0.714, "close": 0.721, "volume": 135683.63, "close_time": 1771070399999, "quote_volume": 97905.21142, "trades": 463, "taker_buy_base": 77633.4, "taker_buy_quote": 56025.70059 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.72, "high": 0.721, "low": 0.711, "close": 0.712, "volume": 327598.0, "close_time": 1771073999999, "quote_volume": 233502.61323, "trades": 751, "taker_buy_base": 50113.03, "taker_buy_quote": 35790.07638 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.711, "high": 0.723, "low": 0.71, "close": 0.721, "volume": 145740.44, "close_time": 1771077599999, "quote_volume": 104537.67206, "trades": 600, "taker_buy_base": 74222.31, "taker_buy_quote": 53384.94702 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.722, "high": 0.732, "low": 0.715, "close": 0.729, "volume": 124442.59, "close_time": 1771081199999, "quote_volume": 90305.29204, "trades": 652, "taker_buy_base": 72320.75, "taker_buy_quote": 52582.96296 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.729, "high": 0.734, "low": 0.719, "close": 0.723, "volume": 143217.15, "close_time": 1771084799999, "quote_volume": 104128.26144, "trades": 784, "taker_buy_base": 73490.64, "taker_buy_quote": 53514.6065 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.724, "high": 0.729, "low": 0.722, "close": 0.725, "volume": 427463.68, "close_time": 1771088399999, "quote_volume": 309379.09227, "trades": 854, "taker_buy_base": 112091.49, "taker_buy_quote": 81185.69437 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.727, "high": 0.729, "low": 0.724, "close": 0.728, "volume": 62663.03, "close_time": 1771091999999, "quote_volume": 45583.63969, "trades": 434, "taker_buy_base": 29926.1, "taker_buy_quote": 21767.91203 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.728, "high": 0.738, "low": 0.726, "close": 0.731, "volume": 419047.08, "close_time": 1771095599999, "quote_volume": 308166.96563, "trades": 668, "taker_buy_base": 327606.18, "taker_buy_quote": 241243.23077 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.731, "high": 0.736, "low": 0.726, "close": 0.733, "volume": 237893.17, "close_time": 1771099199999, "quote_volume": 174357.17663, "trades": 862, "taker_buy_base": 135004.43, "taker_buy_quote": 98993.65935 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.733, "high": 0.735, "low": 0.723, "close": 0.731, "volume": 190196.57, "close_time": 1771102799999, "quote_volume": 138284.00873, "trades": 751, "taker_buy_base": 106398.76, "taker_buy_quote": 77387.276 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.732, "high": 0.736, "low": 0.726, "close": 0.734, "volume": 116668.22, "close_time": 1771106399999, "quote_volume": 85362.37177, "trades": 661, "taker_buy_base": 65010.75, "taker_buy_quote": 47565.53211 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.733, "high": 0.737, "low": 0.73, "close": 0.732, "volume": 95033.65, "close_time": 1771109999999, "quote_volume": 69722.01658, "trades": 322, "taker_buy_base": 46124.01, "taker_buy_quote": 33870.1781 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.73, "high": 0.74, "low": 0.728, "close": 0.734, "volume": 146666.07, "close_time": 1771113599999, "quote_volume": 107727.99977, "trades": 930, "taker_buy_base": 73873.68, "taker_buy_quote": 54310.27919 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.734, "high": 0.736, "low": 0.721, "close": 0.724, "volume": 182261.72, "close_time": 1771117199999, "quote_volume": 132083.99453, "trades": 670, "taker_buy_base": 72492.56, "taker_buy_quote": 52587.1593 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.724, "high": 0.731, "low": 0.716, "close": 0.73, "volume": 81385.35, "close_time": 1771120799999, "quote_volume": 58717.04803, "trades": 611, "taker_buy_base": 34743.96, "taker_buy_quote": 25125.31214 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.731, "high": 0.736, "low": 0.726, "close": 0.732, "volume": 76959.12, "close_time": 1771124399999, "quote_volume": 56348.60176, "trades": 518, "taker_buy_base": 39535.07, "taker_buy_quote": 28952.98861 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.733, "high": 0.741, "low": 0.726, "close": 0.738, "volume": 120889.33, "close_time": 1771127999999, "quote_volume": 88712.347, "trades": 843, "taker_buy_base": 58499.57, "taker_buy_quote": 42956.49674 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.739, "high": 0.745, "low": 0.731, "close": 0.735, "volume": 185217.97, "close_time": 1771131599999, "quote_volume": 136656.20742, "trades": 1249, "taker_buy_base": 84015.79, "taker_buy_quote": 62024.92767 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.735, "high": 0.738, "low": 0.732, "close": 0.732, "volume": 57585.04, "close_time": 1771135199999, "quote_volume": 42295.02181, "trades": 346, "taker_buy_base": 28261.75, "taker_buy_quote": 20767.3916 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.732, "high": 0.739, "low": 0.732, "close": 0.736, "volume": 60500.33, "close_time": 1771138799999, "quote_volume": 44524.71324, "trades": 281, "taker_buy_base": 28880.05, "taker_buy_quote": 21257.90105 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.736, "high": 0.737, "low": 0.729, "close": 0.731, "volume": 112683.11, "close_time": 1771142399999, "quote_volume": 82648.79293, "trades": 471, "taker_buy_base": 45355.57, "taker_buy_quote": 33281.0277 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.731, "high": 0.736, "low": 0.72, "close": 0.725, "volume": 162026.59, "close_time": 1771145999999, "quote_volume": 117641.52781, "trades": 712, "taker_buy_base": 75124.28, "taker_buy_quote": 54581.39118 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.726, "high": 0.738, "low": 0.725, "close": 0.736, "volume": 86039.81, "close_time": 1771149599999, "quote_volume": 62881.60459, "trades": 516, "taker_buy_base": 46614.89, "taker_buy_quote": 34094.88857 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.736, "high": 0.742, "low": 0.729, "close": 0.737, "volume": 138061.09, "close_time": 1771153199999, "quote_volume": 101647.46346, "trades": 755, "taker_buy_base": 70967.61, "taker_buy_quote": 52235.10532 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.737, "high": 0.741, "low": 0.732, "close": 0.733, "volume": 149110.02, "close_time": 1771156799999, "quote_volume": 109786.37094, "trades": 528, "taker_buy_base": 60894.27, "taker_buy_quote": 44821.05571 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.734, "high": 0.735, "low": 0.722, "close": 0.723, "volume": 155190.91, "close_time": 1771160399999, "quote_volume": 112630.31208, "trades": 816, "taker_buy_base": 70827.33, "taker_buy_quote": 51429.57781 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.724, "high": 0.735, "low": 0.711, "close": 0.714, "volume": 420919.64, "close_time": 1771163999999, "quote_volume": 304439.00036, "trades": 1459, "taker_buy_base": 152879.46, "taker_buy_quote": 110742.52028 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.714, "high": 0.723, "low": 0.709, "close": 0.722, "volume": 281050.78, "close_time": 1771167599999, "quote_volume": 201447.04797, "trades": 838, "taker_buy_base": 127253.47, "taker_buy_quote": 91385.64615 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.723, "high": 0.724, "low": 0.713, "close": 0.718, "volume": 71196.45, "close_time": 1771171199999, "quote_volume": 51090.48207, "trades": 378, "taker_buy_base": 30787.41, "taker_buy_quote": 22089.4232 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.718, "high": 0.724, "low": 0.712, "close": 0.722, "volume": 69758.38, "close_time": 1771174799999, "quote_volume": 49972.6911, "trades": 460, "taker_buy_base": 22139.16, "taker_buy_quote": 15868.49107 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.722, "high": 0.729, "low": 0.717, "close": 0.724, "volume": 213019.74, "close_time": 1771178399999, "quote_volume": 154120.88793, "trades": 903, "taker_buy_base": 107789.5, "taker_buy_quote": 78012.12731 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.725, "high": 0.725, "low": 0.716, "close": 0.721, "volume": 115968.5, "close_time": 1771181999999, "quote_volume": 83570.87434, "trades": 488, "taker_buy_base": 45312.34, "taker_buy_quote": 32691.57495 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.721, "high": 0.727, "low": 0.715, "close": 0.716, "volume": 156104.7, "close_time": 1771185599999, "quote_volume": 112246.56757, "trades": 604, "taker_buy_base": 63337.5, "taker_buy_quote": 45591.54456 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.715, "high": 0.726, "low": 0.713, "close": 0.723, "volume": 112590.58, "close_time": 1771189199999, "quote_volume": 81048.39626, "trades": 539, "taker_buy_base": 50177.36, "taker_buy_quote": 36154.71082 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.724, "high": 0.731, "low": 0.722, "close": 0.723, "volume": 100295.93, "close_time": 1771192799999, "quote_volume": 72987.47025, "trades": 507, "taker_buy_base": 64461.41, "taker_buy_quote": 46937.63044 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.723, "high": 0.734, "low": 0.721, "close": 0.733, "volume": 139661.24, "close_time": 1771196399999, "quote_volume": 101632.55257, "trades": 544, "taker_buy_base": 96195.81, "taker_buy_quote": 70094.13217 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.733, "high": 0.733, "low": 0.724, "close": 0.731, "volume": 94859.45, "close_time": 1771199999999, "quote_volume": 69075.96426, "trades": 509, "taker_buy_base": 49058.86, "taker_buy_quote": 35725.44416 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.73, "low": 0.724, "close": 0.724, "volume": 106549.21, "close_time": 1771203599999, "quote_volume": 77462.27963, "trades": 455, "taker_buy_base": 33103.85, "taker_buy_quote": 24085.51257 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.724, "high": 0.732, "low": 0.718, "close": 0.724, "volume": 143753.78, "close_time": 1771207199999, "quote_volume": 104474.10285, "trades": 537, "taker_buy_base": 49690.73, "taker_buy_quote": 36189.0864 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.724, "high": 0.727, "low": 0.72, "close": 0.725, "volume": 147170.78, "close_time": 1771210799999, "quote_volume": 106432.74136, "trades": 603, "taker_buy_base": 50000.45, "taker_buy_quote": 36199.2195 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.725, "high": 0.729, "low": 0.723, "close": 0.724, "volume": 38418.11, "close_time": 1771214399999, "quote_volume": 27876.50485, "trades": 260, "taker_buy_base": 14124.54, "taker_buy_quote": 10256.05771 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.724, "high": 0.729, "low": 0.723, "close": 0.725, "volume": 88551.29, "close_time": 1771217999999, "quote_volume": 64420.35371, "trades": 277, "taker_buy_base": 75446.92, "taker_buy_quote": 54906.03678 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.725, "high": 0.726, "low": 0.71, "close": 0.712, "volume": 194395.08, "close_time": 1771221599999, "quote_volume": 138908.93274, "trades": 779, "taker_buy_base": 73871.85, "taker_buy_quote": 52858.60915 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.712, "high": 0.717, "low": 0.706, "close": 0.709, "volume": 207543.21, "close_time": 1771225199999, "quote_volume": 147723.86566, "trades": 650, "taker_buy_base": 91019.37, "taker_buy_quote": 64914.25201 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.708, "high": 0.712, "low": 0.704, "close": 0.71, "volume": 93227.75, "close_time": 1771228799999, "quote_volume": 66075.10749, "trades": 596, "taker_buy_base": 44913.87, "taker_buy_quote": 31865.60275 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.711, "high": 0.725, "low": 0.711, "close": 0.722, "volume": 161329.39, "close_time": 1771232399999, "quote_volume": 116121.04007, "trades": 631, "taker_buy_base": 91795.93, "taker_buy_quote": 66103.18323 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.729, "volume": 138837.53, "close_time": 1771235999999, "quote_volume": 100613.65479, "trades": 670, "taker_buy_base": 47854.35, "taker_buy_quote": 34698.35606 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.728, "high": 0.73, "low": 0.721, "close": 0.723, "volume": 122860.57, "close_time": 1771239599999, "quote_volume": 89159.03805, "trades": 574, "taker_buy_base": 68038.06, "taker_buy_quote": 49445.25338 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.723, "high": 0.723, "low": 0.711, "close": 0.714, "volume": 374059.66, "close_time": 1771243199999, "quote_volume": 267299.18038, "trades": 1013, "taker_buy_base": 159495.32, "taker_buy_quote": 114084.70016 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.714, "high": 0.74, "low": 0.714, "close": 0.736, "volume": 355891.73, "close_time": 1771246799999, "quote_volume": 259264.91125, "trades": 1440, "taker_buy_base": 237184.74, "taker_buy_quote": 172817.54881 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.736, "high": 0.771, "low": 0.72, "close": 0.724, "volume": 1701137.97, "close_time": 1771250399999, "quote_volume": 1272347.96735, "trades": 5545, "taker_buy_base": 727711.11, "taker_buy_quote": 545148.31591 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.723, "high": 0.728, "low": 0.714, "close": 0.724, "volume": 250633.99, "close_time": 1771253999999, "quote_volume": 180681.68975, "trades": 1364, "taker_buy_base": 108399.52, "taker_buy_quote": 78186.89817 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.724, "high": 0.727, "low": 0.699, "close": 0.701, "volume": 546920.09, "close_time": 1771257599999, "quote_volume": 388357.23147, "trades": 1788, "taker_buy_base": 170111.77, "taker_buy_quote": 121510.11032 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.7, "high": 0.716, "low": 0.694, "close": 0.714, "volume": 850398.32, "close_time": 1771261199999, "quote_volume": 597474.61929, "trades": 2238, "taker_buy_base": 501246.6, "taker_buy_quote": 352131.21919 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.714, "high": 0.728, "low": 0.713, "close": 0.72, "volume": 280686.67, "close_time": 1771264799999, "quote_volume": 202548.05724, "trades": 1273, "taker_buy_base": 146923.38, "taker_buy_quote": 106039.91991 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.72, "high": 0.726, "low": 0.715, "close": 0.715, "volume": 275305.5, "close_time": 1771268399999, "quote_volume": 198675.50714, "trades": 830, "taker_buy_base": 142046.01, "taker_buy_quote": 102475.205 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.715, "high": 0.724, "low": 0.714, "close": 0.72, "volume": 149777.62, "close_time": 1771271999999, "quote_volume": 107961.23013, "trades": 533, "taker_buy_base": 80146.4, "taker_buy_quote": 57812.08629 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.72, "high": 0.732, "low": 0.719, "close": 0.732, "volume": 171906.95, "close_time": 1771275599999, "quote_volume": 124638.61374, "trades": 687, "taker_buy_base": 122721.96, "taker_buy_quote": 89076.71696 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.733, "high": 0.743, "low": 0.732, "close": 0.737, "volume": 378059.7, "close_time": 1771279199999, "quote_volume": 278762.72112, "trades": 1593, "taker_buy_base": 185384.81, "taker_buy_quote": 136717.45022 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.737, "high": 0.738, "low": 0.728, "close": 0.731, "volume": 153799.56, "close_time": 1771282799999, "quote_volume": 112775.55341, "trades": 775, "taker_buy_base": 49407.37, "taker_buy_quote": 36274.32692 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.731, "high": 0.731, "low": 0.723, "close": 0.729, "volume": 187298.57, "close_time": 1771286399999, "quote_volume": 136295.29786, "trades": 542, "taker_buy_base": 126144.31, "taker_buy_quote": 91806.56226 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.728, "high": 0.728, "low": 0.722, "close": 0.724, "volume": 68651.62, "close_time": 1771289999999, "quote_volume": 49674.23487, "trades": 392, "taker_buy_base": 30031.44, "taker_buy_quote": 21723.53241 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.723, "high": 0.728, "low": 0.722, "close": 0.725, "volume": 36510.04, "close_time": 1771293599999, "quote_volume": 26464.58015, "trades": 267, "taker_buy_base": 15018.8, "taker_buy_quote": 10879.20552 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.726, "high": 0.736, "low": 0.723, "close": 0.735, "volume": 97323.49, "close_time": 1771297199999, "quote_volume": 71060.3483, "trades": 536, "taker_buy_base": 51633.38, "taker_buy_quote": 37674.72627 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.735, "high": 0.737, "low": 0.73, "close": 0.73, "volume": 43697.54, "close_time": 1771300799999, "quote_volume": 32066.77492, "trades": 259, "taker_buy_base": 29532.66, "taker_buy_quote": 21686.25556 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.732, "high": 0.733, "low": 0.726, "close": 0.726, "volume": 36721.29, "close_time": 1771304399999, "quote_volume": 26760.60752, "trades": 219, "taker_buy_base": 14625.93, "taker_buy_quote": 10653.62812 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.726, "high": 0.727, "low": 0.717, "close": 0.719, "volume": 125675.62, "close_time": 1771307999999, "quote_volume": 90546.78504, "trades": 587, "taker_buy_base": 40077.12, "taker_buy_quote": 28857.31813 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.72, "high": 0.721, "low": 0.715, "close": 0.718, "volume": 52560.4, "close_time": 1771311599999, "quote_volume": 37710.23953, "trades": 293, "taker_buy_base": 25295.12, "taker_buy_quote": 18154.59074 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.72, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 112493.99, "close_time": 1771315199999, "quote_volume": 80863.73131, "trades": 309, "taker_buy_base": 81322.2, "taker_buy_quote": 58459.60345 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.72, "high": 0.72, "low": 0.709, "close": 0.711, "volume": 133841.62, "close_time": 1771318799999, "quote_volume": 95488.23188, "trades": 636, "taker_buy_base": 54792.19, "taker_buy_quote": 39091.0698 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.711, "volume": 493459.6, "close_time": 1771322399999, "quote_volume": 349565.34287, "trades": 595, "taker_buy_base": 366227.33, "taker_buy_quote": 259386.49779 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.711, "high": 0.714, "low": 0.699, "close": 0.704, "volume": 249297.42, "close_time": 1771325999999, "quote_volume": 175268.30095, "trades": 810, "taker_buy_base": 69377.49, "taker_buy_quote": 48784.06101 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.703, "high": 0.705, "low": 0.7, "close": 0.705, "volume": 186497.71, "close_time": 1771329599999, "quote_volume": 131067.07137, "trades": 622, "taker_buy_base": 99824.13, "taker_buy_quote": 70145.697 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.705, "high": 0.718, "low": 0.705, "close": 0.711, "volume": 281883.06, "close_time": 1771333199999, "quote_volume": 200034.68987, "trades": 934, "taker_buy_base": 192919.03, "taker_buy_quote": 136808.97871 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.712, "high": 0.714, "low": 0.705, "close": 0.713, "volume": 232745.12, "close_time": 1771336799999, "quote_volume": 165232.24123, "trades": 624, "taker_buy_base": 131505.76, "taker_buy_quote": 93377.56334 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.714, "high": 0.714, "low": 0.698, "close": 0.703, "volume": 250112.53, "close_time": 1771340399999, "quote_volume": 176875.25509, "trades": 928, "taker_buy_base": 157161.41, "taker_buy_quote": 111255.15225 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.703, "high": 0.707, "low": 0.698, "close": 0.706, "volume": 105013.35, "close_time": 1771343999999, "quote_volume": 73774.31099, "trades": 396, "taker_buy_base": 44711.33, "taker_buy_quote": 31483.96215 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.706, "high": 0.715, "low": 0.704, "close": 0.71, "volume": 209027.49, "close_time": 1771347599999, "quote_volume": 148631.85521, "trades": 951, "taker_buy_base": 107742.64, "taker_buy_quote": 76649.7241 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.711, "high": 0.712, "low": 0.7, "close": 0.704, "volume": 246513.07, "close_time": 1771351199999, "quote_volume": 173574.34515, "trades": 685, "taker_buy_base": 101261.29, "taker_buy_quote": 71267.6999 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.704, "high": 0.722, "low": 0.704, "close": 0.718, "volume": 318099.83, "close_time": 1771354799999, "quote_volume": 227849.29815, "trades": 1135, "taker_buy_base": 165357.43, "taker_buy_quote": 118328.27724 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.718, "high": 0.72, "low": 0.714, "close": 0.715, "volume": 131022.45, "close_time": 1771358399999, "quote_volume": 93943.9481, "trades": 504, "taker_buy_base": 62242.48, "taker_buy_quote": 44667.09857 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.707, "volume": 101531.26, "close_time": 1771361999999, "quote_volume": 72125.39264, "trades": 567, "taker_buy_base": 42898.58, "taker_buy_quote": 30461.24101 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.706, "high": 0.711, "low": 0.705, "close": 0.707, "volume": 39052.74, "close_time": 1771365599999, "quote_volume": 27637.63182, "trades": 249, "taker_buy_base": 13573.75, "taker_buy_quote": 9615.26017 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.707, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 121115.71, "close_time": 1771369199999, "quote_volume": 85555.85066, "trades": 294, "taker_buy_base": 59014.05, "taker_buy_quote": 41694.65496 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.704, "high": 0.709, "low": 0.702, "close": 0.708, "volume": 61600.33, "close_time": 1771372799999, "quote_volume": 43507.20764, "trades": 237, "taker_buy_base": 44974.63, "taker_buy_quote": 31775.4755 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.715, "low": 0.706, "close": 0.706, "volume": 103401.81, "close_time": 1771376399999, "quote_volume": 73473.87109, "trades": 627, "taker_buy_base": 51532.9, "taker_buy_quote": 36601.87752 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.706, "high": 0.706, "low": 0.702, "close": 0.704, "volume": 78372.69, "close_time": 1771379999999, "quote_volume": 55166.02346, "trades": 276, "taker_buy_base": 37280.9, "taker_buy_quote": 26252.35352 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.703, "high": 0.712, "low": 0.703, "close": 0.711, "volume": 92338.9, "close_time": 1771383599999, "quote_volume": 65414.17603, "trades": 428, "taker_buy_base": 61286.76, "taker_buy_quote": 43409.75679 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.711, "high": 0.716, "low": 0.711, "close": 0.713, "volume": 23494.09, "close_time": 1771387199999, "quote_volume": 16762.70857, "trades": 166, "taker_buy_base": 12178.11, "taker_buy_quote": 8689.44212 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 53124.2, "close_time": 1771390799999, "quote_volume": 37697.39316, "trades": 183, "taker_buy_base": 14011.66, "taker_buy_quote": 9973.3775 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.713, "high": 0.715, "low": 0.71, "close": 0.713, "volume": 21238.53, "close_time": 1771394399999, "quote_volume": 15129.75263, "trades": 88, "taker_buy_base": 3437.97, "taker_buy_quote": 2450.67614 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.712, "high": 0.715, "low": 0.712, "close": 0.714, "volume": 79529.29, "close_time": 1771397999999, "quote_volume": 56759.2217, "trades": 302, "taker_buy_base": 46995.62, "taker_buy_quote": 33542.23591 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.715, "high": 0.717, "low": 0.713, "close": 0.715, "volume": 55463.63, "close_time": 1771401599999, "quote_volume": 39650.47337, "trades": 255, "taker_buy_base": 19784.26, "taker_buy_quote": 14151.27196 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.716, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 91672.49, "close_time": 1771405199999, "quote_volume": 65541.94165, "trades": 445, "taker_buy_base": 42508.16, "taker_buy_quote": 30383.09583 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.714, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 93923.94, "close_time": 1771408799999, "quote_volume": 67334.5599, "trades": 291, "taker_buy_base": 59591.74, "taker_buy_quote": 42718.02513 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.716, "high": 0.721, "low": 0.707, "close": 0.707, "volume": 196680.68, "close_time": 1771412399999, "quote_volume": 140088.37176, "trades": 621, "taker_buy_base": 76157.82, "taker_buy_quote": 54375.93103 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.708, "high": 0.709, "low": 0.703, "close": 0.705, "volume": 77336.2, "close_time": 1771415999999, "quote_volume": 54684.78116, "trades": 412, "taker_buy_base": 25354.29, "taker_buy_quote": 17930.02312 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.706, "high": 0.711, "low": 0.705, "close": 0.706, "volume": 86212.69, "close_time": 1771419599999, "quote_volume": 60980.05764, "trades": 275, "taker_buy_base": 45721.97, "taker_buy_quote": 32365.42757 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.707, "high": 0.708, "low": 0.703, "close": 0.708, "volume": 69034.66, "close_time": 1771423199999, "quote_volume": 48718.61355, "trades": 346, "taker_buy_base": 28782.26, "taker_buy_quote": 20310.56895 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.708, "high": 0.711, "low": 0.7, "close": 0.706, "volume": 224109.26, "close_time": 1771426799999, "quote_volume": 158265.56864, "trades": 740, "taker_buy_base": 102747.24, "taker_buy_quote": 72678.69964 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.706, "high": 0.716, "low": 0.706, "close": 0.709, "volume": 150410.39, "close_time": 1771430399999, "quote_volume": 106973.29838, "trades": 553, "taker_buy_base": 92864.07, "taker_buy_quote": 66086.77848 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.709, "high": 0.713, "low": 0.704, "close": 0.708, "volume": 244082.57, "close_time": 1771433999999, "quote_volume": 172768.78768, "trades": 823, "taker_buy_base": 68987.2, "taker_buy_quote": 48873.69008 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.708, "high": 0.713, "low": 0.707, "close": 0.707, "volume": 42156.99, "close_time": 1771437599999, "quote_volume": 29873.24224, "trades": 300, "taker_buy_base": 20621.66, "taker_buy_quote": 14627.58899 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.707, "high": 0.707, "low": 0.687, "close": 0.691, "volume": 482265.19, "close_time": 1771441199999, "quote_volume": 335703.95491, "trades": 1842, "taker_buy_base": 169200.81, "taker_buy_quote": 117842.65593 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.691, "high": 0.703, "low": 0.691, "close": 0.701, "volume": 169743.01, "close_time": 1771444799999, "quote_volume": 118185.4369, "trades": 918, "taker_buy_base": 92902.05, "taker_buy_quote": 64698.16515 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.701, "high": 0.708, "low": 0.7, "close": 0.703, "volume": 159017.89, "close_time": 1771448399999, "quote_volume": 111955.34274, "trades": 707, "taker_buy_base": 79441.61, "taker_buy_quote": 55942.52309 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.704, "high": 0.706, "low": 0.701, "close": 0.705, "volume": 167376.56, "close_time": 1771451999999, "quote_volume": 117794.90386, "trades": 515, "taker_buy_base": 41776.06, "taker_buy_quote": 29415.58042 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.706, "high": 0.71, "low": 0.702, "close": 0.706, "volume": 138114.54, "close_time": 1771455599999, "quote_volume": 97482.76007, "trades": 488, "taker_buy_base": 75257.52, "taker_buy_quote": 53145.74992 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.705, "high": 0.708, "low": 0.702, "close": 0.706, "volume": 63165.77, "close_time": 1771459199999, "quote_volume": 44573.47877, "trades": 442, "taker_buy_base": 30958.08, "taker_buy_quote": 21855.45168 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.707, "volume": 72006.48, "close_time": 1771462799999, "quote_volume": 50859.57787, "trades": 413, "taker_buy_base": 39197.94, "taker_buy_quote": 27694.68332 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.708, "high": 0.711, "low": 0.704, "close": 0.708, "volume": 101406.99, "close_time": 1771466399999, "quote_volume": 71662.47031, "trades": 542, "taker_buy_base": 55776.19, "taker_buy_quote": 39428.6855 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.711, "volume": 61409.39, "close_time": 1771469999999, "quote_volume": 43546.6271, "trades": 429, "taker_buy_base": 34799.34, "taker_buy_quote": 24678.1392 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 61796.6, "close_time": 1771473599999, "quote_volume": 43870.63865, "trades": 339, "taker_buy_base": 33353.31, "taker_buy_quote": 23688.28414 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.709, "high": 0.712, "low": 0.706, "close": 0.706, "volume": 74534.01, "close_time": 1771477199999, "quote_volume": 52882.23617, "trades": 366, "taker_buy_base": 38465.72, "taker_buy_quote": 27291.34158 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.706, "high": 0.707, "low": 0.694, "close": 0.698, "volume": 164140.99, "close_time": 1771480799999, "quote_volume": 114469.31596, "trades": 691, "taker_buy_base": 57884.35, "taker_buy_quote": 40384.66544 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.698, "high": 0.704, "low": 0.697, "close": 0.703, "volume": 55850.96, "close_time": 1771484399999, "quote_volume": 39138.36881, "trades": 310, "taker_buy_base": 22781.02, "taker_buy_quote": 15980.47847 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.702, "high": 0.702, "low": 0.698, "close": 0.699, "volume": 101173.84, "close_time": 1771487999999, "quote_volume": 70864.43989, "trades": 385, "taker_buy_base": 55067.21, "taker_buy_quote": 38610.46823 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.699, "high": 0.699, "low": 0.695, "close": 0.698, "volume": 79135.22, "close_time": 1771491599999, "quote_volume": 55179.42264, "trades": 359, "taker_buy_base": 34587.81, "taker_buy_quote": 24115.73496 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.698, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 57206.07, "close_time": 1771495199999, "quote_volume": 39890.48099, "trades": 340, "taker_buy_base": 22475.38, "taker_buy_quote": 15679.77821 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.695, "high": 0.697, "low": 0.691, "close": 0.693, "volume": 216404.33, "close_time": 1771498799999, "quote_volume": 149886.08376, "trades": 565, "taker_buy_base": 43968.61, "taker_buy_quote": 30515.89388 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.692, "volume": 113254.94, "close_time": 1771502399999, "quote_volume": 78391.41841, "trades": 356, "taker_buy_base": 36090.32, "taker_buy_quote": 24995.69301 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.692, "high": 0.697, "low": 0.689, "close": 0.694, "volume": 150152.94, "close_time": 1771505999999, "quote_volume": 104069.12472, "trades": 664, "taker_buy_base": 72071.03, "taker_buy_quote": 49988.27202 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.694, "high": 0.696, "low": 0.686, "close": 0.69, "volume": 165686.5, "close_time": 1771509599999, "quote_volume": 114367.90559, "trades": 615, "taker_buy_base": 73140.25, "taker_buy_quote": 50447.06306 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.691, "high": 0.695, "low": 0.68, "close": 0.693, "volume": 495183.48, "close_time": 1771513199999, "quote_volume": 340314.82226, "trades": 1976, "taker_buy_base": 182663.88, "taker_buy_quote": 125648.45721 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.694, "high": 0.698, "low": 0.686, "close": 0.688, "volume": 273962.35, "close_time": 1771516799999, "quote_volume": 189368.54584, "trades": 906, "taker_buy_base": 176461.45, "taker_buy_quote": 122047.8516 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.688, "high": 0.691, "low": 0.683, "close": 0.689, "volume": 166549.06, "close_time": 1771520399999, "quote_volume": 114372.85229, "trades": 715, "taker_buy_base": 80707.92, "taker_buy_quote": 55498.97965 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.689, "high": 0.7, "low": 0.689, "close": 0.691, "volume": 134227.73, "close_time": 1771523999999, "quote_volume": 93044.71506, "trades": 612, "taker_buy_base": 64203.73, "taker_buy_quote": 44513.29432 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.691, "high": 0.704, "low": 0.691, "close": 0.701, "volume": 79407.21, "close_time": 1771527599999, "quote_volume": 55529.96771, "trades": 410, "taker_buy_base": 46354.15, "taker_buy_quote": 32424.69961 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.7, "high": 0.703, "low": 0.699, "close": 0.703, "volume": 96020.37, "close_time": 1771531199999, "quote_volume": 67287.4235, "trades": 526, "taker_buy_base": 42076.7, "taker_buy_quote": 29501.76213 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.702, "high": 0.709, "low": 0.702, "close": 0.709, "volume": 119879.0, "close_time": 1771534799999, "quote_volume": 84633.59001, "trades": 462, "taker_buy_base": 66889.43, "taker_buy_quote": 47244.6591 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.708, "high": 0.71, "low": 0.706, "close": 0.709, "volume": 67290.55, "close_time": 1771538399999, "quote_volume": 47642.6768, "trades": 224, "taker_buy_base": 26890.99, "taker_buy_quote": 19051.82775 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.709, "high": 0.718, "low": 0.708, "close": 0.714, "volume": 216925.27, "close_time": 1771541999999, "quote_volume": 154836.93162, "trades": 882, "taker_buy_base": 120531.75, "taker_buy_quote": 85996.96706 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.715, "high": 0.718, "low": 0.714, "close": 0.718, "volume": 77539.93, "close_time": 1771545599999, "quote_volume": 55547.02024, "trades": 314, "taker_buy_base": 49101.27, "taker_buy_quote": 35186.73793 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.725, "low": 0.714, "close": 0.724, "volume": 254611.39, "close_time": 1771549199999, "quote_volume": 183259.34466, "trades": 803, "taker_buy_base": 166700.4, "taker_buy_quote": 119999.80605 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.723, "high": 0.724, "low": 0.716, "close": 0.716, "volume": 148374.95, "close_time": 1771552799999, "quote_volume": 106831.57021, "trades": 537, "taker_buy_base": 54476.86, "taker_buy_quote": 39205.45263 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.716, "high": 0.717, "low": 0.709, "close": 0.712, "volume": 110004.58, "close_time": 1771556399999, "quote_volume": 78342.29183, "trades": 585, "taker_buy_base": 47251.64, "taker_buy_quote": 33661.78666 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.711, "high": 0.714, "low": 0.708, "close": 0.708, "volume": 61752.79, "close_time": 1771559999999, "quote_volume": 43923.30076, "trades": 436, "taker_buy_base": 32019.01, "taker_buy_quote": 22775.9487 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.707, "high": 0.708, "low": 0.702, "close": 0.703, "volume": 89055.07, "close_time": 1771563599999, "quote_volume": 62756.97998, "trades": 580, "taker_buy_base": 37358.05, "taker_buy_quote": 26332.82266 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.703, "high": 0.712, "low": 0.702, "close": 0.709, "volume": 63840.39, "close_time": 1771567199999, "quote_volume": 45114.72934, "trades": 361, "taker_buy_base": 38155.53, "taker_buy_quote": 26961.42983 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.709, "high": 0.711, "low": 0.705, "close": 0.708, "volume": 82582.57, "close_time": 1771570799999, "quote_volume": 58543.0538, "trades": 408, "taker_buy_base": 54070.31, "taker_buy_quote": 38349.18435 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.707, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 64036.18, "close_time": 1771574399999, "quote_volume": 45105.47287, "trades": 352, "taker_buy_base": 25272.95, "taker_buy_quote": 17802.68383 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.703, "high": 0.706, "low": 0.703, "close": 0.704, "volume": 58685.95, "close_time": 1771577999999, "quote_volume": 41319.03149, "trades": 248, "taker_buy_base": 24962.5, "taker_buy_quote": 17576.0681 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.705, "high": 0.712, "low": 0.705, "close": 0.712, "volume": 81410.26, "close_time": 1771581599999, "quote_volume": 57615.97068, "trades": 401, "taker_buy_base": 27161.49, "taker_buy_quote": 19247.5704 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.711, "high": 0.714, "low": 0.705, "close": 0.707, "volume": 145136.76, "close_time": 1771585199999, "quote_volume": 103092.26545, "trades": 648, "taker_buy_base": 61310.14, "taker_buy_quote": 43597.23569 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.708, "high": 0.708, "low": 0.699, "close": 0.7, "volume": 143211.87, "close_time": 1771588799999, "quote_volume": 100853.34995, "trades": 739, "taker_buy_base": 58753.63, "taker_buy_quote": 41385.66958 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.7, "high": 0.702, "low": 0.699, "close": 0.7, "volume": 82007.38, "close_time": 1771592399999, "quote_volume": 57453.22649, "trades": 400, "taker_buy_base": 42301.99, "taker_buy_quote": 29642.87278 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.7, "high": 0.701, "low": 0.691, "close": 0.697, "volume": 151780.92, "close_time": 1771595999999, "quote_volume": 105727.25689, "trades": 908, "taker_buy_base": 59641.86, "taker_buy_quote": 41558.22936 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.698, "high": 0.707, "low": 0.698, "close": 0.705, "volume": 107269.91, "close_time": 1771599599999, "quote_volume": 75208.23544, "trades": 409, "taker_buy_base": 35596.48, "taker_buy_quote": 25038.85649 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.705, "high": 0.715, "low": 0.704, "close": 0.712, "volume": 152234.12, "close_time": 1771603199999, "quote_volume": 108096.02544, "trades": 859, "taker_buy_base": 87195.33, "taker_buy_quote": 61932.91596 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.712, "high": 0.718, "low": 0.711, "close": 0.716, "volume": 222535.74, "close_time": 1771606799999, "quote_volume": 158817.57632, "trades": 1115, "taker_buy_base": 140711.01, "taker_buy_quote": 100404.66284 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.715, "high": 0.716, "low": 0.707, "close": 0.713, "volume": 128432.37, "close_time": 1771610399999, "quote_volume": 91246.64409, "trades": 762, "taker_buy_base": 56246.06, "taker_buy_quote": 39953.12436 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.712, "high": 0.718, "low": 0.709, "close": 0.718, "volume": 84589.26, "close_time": 1771613999999, "quote_volume": 60390.29594, "trades": 398, "taker_buy_base": 48968.87, "taker_buy_quote": 34971.27555 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.717, "high": 0.72, "low": 0.714, "close": 0.716, "volume": 83882.17, "close_time": 1771617599999, "quote_volume": 60158.50419, "trades": 494, "taker_buy_base": 39437.81, "taker_buy_quote": 28300.98873 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.716, "high": 0.721, "low": 0.716, "close": 0.72, "volume": 124181.39, "close_time": 1771621199999, "quote_volume": 89322.36919, "trades": 373, "taker_buy_base": 102094.68, "taker_buy_quote": 73460.96822 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.719, "high": 0.721, "low": 0.716, "close": 0.721, "volume": 51355.19, "close_time": 1771624799999, "quote_volume": 36903.10882, "trades": 169, "taker_buy_base": 21506.46, "taker_buy_quote": 15457.05483 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.72, "high": 0.733, "low": 0.719, "close": 0.732, "volume": 304547.84, "close_time": 1771628399999, "quote_volume": 220610.41247, "trades": 788, "taker_buy_base": 237921.32, "taker_buy_quote": 172260.21788 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.732, "high": 0.734, "low": 0.723, "close": 0.727, "volume": 98659.62, "close_time": 1771631999999, "quote_volume": 71919.79982, "trades": 415, "taker_buy_base": 34032.35, "taker_buy_quote": 24825.39816 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.727, "high": 0.729, "low": 0.721, "close": 0.721, "volume": 76167.3, "close_time": 1771635599999, "quote_volume": 55218.20133, "trades": 416, "taker_buy_base": 32783.27, "taker_buy_quote": 23757.39719 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.721, "high": 0.725, "low": 0.718, "close": 0.723, "volume": 57970.62, "close_time": 1771639199999, "quote_volume": 41763.27441, "trades": 365, "taker_buy_base": 23158.17, "taker_buy_quote": 16685.50591 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.723, "high": 0.734, "low": 0.723, "close": 0.73, "volume": 151189.59, "close_time": 1771642799999, "quote_volume": 110281.39201, "trades": 668, "taker_buy_base": 107650.59, "taker_buy_quote": 78517.80659 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.73, "high": 0.739, "low": 0.727, "close": 0.732, "volume": 156792.0, "close_time": 1771646399999, "quote_volume": 115018.50161, "trades": 1092, "taker_buy_base": 85887.54, "taker_buy_quote": 63076.7381 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.731, "high": 0.732, "low": 0.723, "close": 0.723, "volume": 81850.5, "close_time": 1771649999999, "quote_volume": 59397.10162, "trades": 594, "taker_buy_base": 39332.7, "taker_buy_quote": 28536.07392 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.724, "high": 0.725, "low": 0.722, "close": 0.724, "volume": 50550.52, "close_time": 1771653599999, "quote_volume": 36553.70611, "trades": 225, "taker_buy_base": 15258.58, "taker_buy_quote": 11039.43133 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.724, "high": 0.724, "low": 0.721, "close": 0.723, "volume": 13533.26, "close_time": 1771657199999, "quote_volume": 9779.05272, "trades": 171, "taker_buy_base": 6628.37, "taker_buy_quote": 4790.792 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.724, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 74048.34, "close_time": 1771660799999, "quote_volume": 53687.55527, "trades": 249, "taker_buy_base": 44302.94, "taker_buy_quote": 32139.79889 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.726, "high": 0.734, "low": 0.726, "close": 0.731, "volume": 49088.6, "close_time": 1771664399999, "quote_volume": 35888.5859, "trades": 477, "taker_buy_base": 27452.08, "taker_buy_quote": 20076.02739 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.73, "high": 0.738, "low": 0.73, "close": 0.733, "volume": 100668.88, "close_time": 1771667999999, "quote_volume": 73941.3673, "trades": 614, "taker_buy_base": 44247.95, "taker_buy_quote": 32522.98165 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.733, "high": 0.734, "low": 0.73, "close": 0.73, "volume": 53392.81, "close_time": 1771671599999, "quote_volume": 39055.21272, "trades": 337, "taker_buy_base": 32035.79, "taker_buy_quote": 23423.92445 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.73, "high": 0.731, "low": 0.726, "close": 0.729, "volume": 42728.26, "close_time": 1771675199999, "quote_volume": 31107.15144, "trades": 382, "taker_buy_base": 22835.08, "taker_buy_quote": 16627.19873 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.73, "high": 0.733, "low": 0.726, "close": 0.727, "volume": 79597.33, "close_time": 1771678799999, "quote_volume": 58103.1426, "trades": 407, "taker_buy_base": 33326.34, "taker_buy_quote": 24336.3633 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.727, "high": 0.727, "low": 0.721, "close": 0.726, "volume": 84478.55, "close_time": 1771682399999, "quote_volume": 61228.6034, "trades": 390, "taker_buy_base": 51367.24, "taker_buy_quote": 37239.76831 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.726, "high": 0.727, "low": 0.722, "close": 0.723, "volume": 81177.44, "close_time": 1771685999999, "quote_volume": 58794.07713, "trades": 474, "taker_buy_base": 43523.87, "taker_buy_quote": 31527.92719 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.724, "high": 0.727, "low": 0.719, "close": 0.723, "volume": 106252.77, "close_time": 1771689599999, "quote_volume": 76864.37119, "trades": 479, "taker_buy_base": 63428.15, "taker_buy_quote": 45911.70857 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.724, "high": 0.724, "low": 0.721, "close": 0.723, "volume": 27854.25, "close_time": 1771693199999, "quote_volume": 20118.62163, "trades": 227, "taker_buy_base": 8327.32, "taker_buy_quote": 6014.99968 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.723, "high": 0.729, "low": 0.723, "close": 0.729, "volume": 85471.44, "close_time": 1771696799999, "quote_volume": 62088.1059, "trades": 359, "taker_buy_base": 48465.4, "taker_buy_quote": 35219.24439 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.729, "high": 0.729, "low": 0.725, "close": 0.728, "volume": 22502.39, "close_time": 1771700399999, "quote_volume": 16370.58969, "trades": 178, "taker_buy_base": 8322.52, "taker_buy_quote": 6053.8328 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.727, "high": 0.728, "low": 0.716, "close": 0.72, "volume": 213673.99, "close_time": 1771703999999, "quote_volume": 153850.80116, "trades": 486, "taker_buy_base": 33402.2, "taker_buy_quote": 24101.00243 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.719, "high": 0.725, "low": 0.719, "close": 0.721, "volume": 42650.62, "close_time": 1771707599999, "quote_volume": 30786.97546, "trades": 380, "taker_buy_base": 17220.99, "taker_buy_quote": 12435.79586 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.721, "high": 0.722, "low": 0.719, "close": 0.722, "volume": 26224.26, "close_time": 1771711199999, "quote_volume": 18899.66484, "trades": 199, "taker_buy_base": 14966.66, "taker_buy_quote": 10788.63779 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.721, "high": 0.723, "low": 0.719, "close": 0.72, "volume": 25637.22, "close_time": 1771714799999, "quote_volume": 18493.0529, "trades": 224, "taker_buy_base": 15788.3, "taker_buy_quote": 11391.07424 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.72, "high": 0.72, "low": 0.717, "close": 0.718, "volume": 61899.66, "close_time": 1771718399999, "quote_volume": 44456.13818, "trades": 215, "taker_buy_base": 20104.94, "taker_buy_quote": 14443.625 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.717, "volume": 171228.29, "close_time": 1771721999999, "quote_volume": 122738.78774, "trades": 875, "taker_buy_base": 85078.43, "taker_buy_quote": 60989.43947 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.715, "high": 0.717, "low": 0.712, "close": 0.717, "volume": 131712.29, "close_time": 1771725599999, "quote_volume": 94203.53739, "trades": 438, "taker_buy_base": 66645.97, "taker_buy_quote": 47685.15952 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.717, "high": 0.718, "low": 0.711, "close": 0.712, "volume": 78743.65, "close_time": 1771729199999, "quote_volume": 56243.65769, "trades": 359, "taker_buy_base": 46612.86, "taker_buy_quote": 33325.91238 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 30814.34, "close_time": 1771732799999, "quote_volume": 21960.49453, "trades": 174, "taker_buy_base": 15690.54, "taker_buy_quote": 11183.97283 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.714, "high": 0.715, "low": 0.71, "close": 0.711, "volume": 61986.41, "close_time": 1771736399999, "quote_volume": 44211.41332, "trades": 196, "taker_buy_base": 23141.44, "taker_buy_quote": 16514.44209 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.71, "high": 0.713, "low": 0.703, "close": 0.705, "volume": 2570721.03, "close_time": 1771739999999, "quote_volume": 1813140.08333, "trades": 2034, "taker_buy_base": 2284132.29, "taker_buy_quote": 1610328.08123 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.704, "high": 0.707, "low": 0.704, "close": 0.706, "volume": 651874.7, "close_time": 1771743599999, "quote_volume": 459625.58086, "trades": 834, "taker_buy_base": 626978.71, "taker_buy_quote": 442067.07386 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.706, "high": 0.708, "low": 0.705, "close": 0.708, "volume": 79468.16, "close_time": 1771747199999, "quote_volume": 56080.37964, "trades": 488, "taker_buy_base": 33981.36, "taker_buy_quote": 23977.84425 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.708, "high": 0.712, "low": 0.705, "close": 0.709, "volume": 162655.57, "close_time": 1771750799999, "quote_volume": 115155.16014, "trades": 506, "taker_buy_base": 84089.97, "taker_buy_quote": 59535.69339 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.708, "high": 0.713, "low": 0.706, "close": 0.712, "volume": 91040.14, "close_time": 1771754399999, "quote_volume": 64648.98243, "trades": 393, "taker_buy_base": 48902.44, "taker_buy_quote": 34730.80287 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.712, "high": 0.713, "low": 0.71, "close": 0.71, "volume": 26626.05, "close_time": 1771757999999, "quote_volume": 18944.23898, "trades": 140, "taker_buy_base": 5319.61, "taker_buy_quote": 3786.92828 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.709, "volume": 98350.85, "close_time": 1771761599999, "quote_volume": 69654.28402, "trades": 335, "taker_buy_base": 26359.38, "taker_buy_quote": 18699.49339 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.709, "high": 0.709, "low": 0.704, "close": 0.706, "volume": 119181.92, "close_time": 1771765199999, "quote_volume": 84085.08554, "trades": 435, "taker_buy_base": 55622.28, "taker_buy_quote": 39252.54565 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.706, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 115972.25, "close_time": 1771768799999, "quote_volume": 81683.28606, "trades": 453, "taker_buy_base": 59892.0, "taker_buy_quote": 42199.48603 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.702, "high": 0.703, "low": 0.694, "close": 0.698, "volume": 3568584.1, "close_time": 1771772399999, "quote_volume": 2481573.02757, "trades": 3789, "taker_buy_base": 3057851.94, "taker_buy_quote": 2125695.09764 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.697, "high": 0.702, "low": 0.695, "close": 0.701, "volume": 812473.0, "close_time": 1771775999999, "quote_volume": 566727.92628, "trades": 1056, "taker_buy_base": 710142.12, "taker_buy_quote": 495336.53357 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.7, "high": 0.7, "low": 0.696, "close": 0.699, "volume": 105653.68, "close_time": 1771779599999, "quote_volume": 73855.46229, "trades": 544, "taker_buy_base": 69305.85, "taker_buy_quote": 48476.58554 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.7, "high": 0.7, "low": 0.696, "close": 0.699, "volume": 375665.89, "close_time": 1771783199999, "quote_volume": 262806.17002, "trades": 297, "taker_buy_base": 343561.01, "taker_buy_quote": 240387.35002 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.698, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 280949.54, "close_time": 1771786799999, "quote_volume": 195230.37933, "trades": 563, "taker_buy_base": 154604.78, "taker_buy_quote": 107462.50157 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.696, "volume": 874003.06, "close_time": 1771790399999, "quote_volume": 604267.58373, "trades": 612, "taker_buy_base": 556394.78, "taker_buy_quote": 384685.57176 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 78824.07, "close_time": 1771793999999, "quote_volume": 54823.68817, "trades": 527, "taker_buy_base": 32673.38, "taker_buy_quote": 22724.8211 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 59275.29, "close_time": 1771797599999, "quote_volume": 41167.15346, "trades": 235, "taker_buy_base": 29172.42, "taker_buy_quote": 20266.61031 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 209182.5, "close_time": 1771801199999, "quote_volume": 145251.00573, "trades": 442, "taker_buy_base": 122088.87, "taker_buy_quote": 84792.04886 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.695, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 70149.79, "close_time": 1771804799999, "quote_volume": 48680.81804, "trades": 309, "taker_buy_base": 22915.87, "taker_buy_quote": 15903.33649 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.695, "high": 0.697, "low": 0.688, "close": 0.689, "volume": 162977.68, "close_time": 1771808399999, "quote_volume": 112997.51587, "trades": 426, "taker_buy_base": 56363.29, "taker_buy_quote": 39107.71937 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.688, "high": 0.689, "low": 0.665, "close": 0.677, "volume": 1017654.88, "close_time": 1771811999999, "quote_volume": 686079.76658, "trades": 2462, "taker_buy_base": 459197.43, "taker_buy_quote": 309534.86591 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.677, "high": 0.687, "low": 0.676, "close": 0.685, "volume": 107587.13, "close_time": 1771815599999, "quote_volume": 73399.41756, "trades": 748, "taker_buy_base": 57444.45, "taker_buy_quote": 39202.90157 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.685, "high": 0.69, "low": 0.684, "close": 0.69, "volume": 82960.63, "close_time": 1771819199999, "quote_volume": 57012.58677, "trades": 480, "taker_buy_base": 36834.12, "taker_buy_quote": 25313.99126 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 100607.67, "close_time": 1771822799999, "quote_volume": 69503.86028, "trades": 595, "taker_buy_base": 38084.34, "taker_buy_quote": 26306.74167 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.692, "high": 0.705, "low": 0.692, "close": 0.701, "volume": 207705.41, "close_time": 1771826399999, "quote_volume": 145488.42339, "trades": 836, "taker_buy_base": 111491.87, "taker_buy_quote": 78146.54102 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.702, "high": 0.709, "low": 0.699, "close": 0.705, "volume": 211120.27, "close_time": 1771829999999, "quote_volume": 148386.2473, "trades": 698, "taker_buy_base": 119597.49, "taker_buy_quote": 84118.59574 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.705, "high": 0.705, "low": 0.697, "close": 0.698, "volume": 158865.21, "close_time": 1771833599999, "quote_volume": 111310.94413, "trades": 543, "taker_buy_base": 63384.3, "taker_buy_quote": 44444.11585 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.698, "high": 0.705, "low": 0.696, "close": 0.703, "volume": 192336.58, "close_time": 1771837199999, "quote_volume": 134993.65402, "trades": 629, "taker_buy_base": 137012.7, "taker_buy_quote": 96274.01216 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.702, "high": 0.71, "low": 0.702, "close": 0.708, "volume": 176447.85, "close_time": 1771840799999, "quote_volume": 124643.43655, "trades": 773, "taker_buy_base": 82727.04, "taker_buy_quote": 58473.58038 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.709, "high": 0.709, "low": 0.699, "close": 0.701, "volume": 202995.21, "close_time": 1771844399999, "quote_volume": 142810.33686, "trades": 752, "taker_buy_base": 92625.78, "taker_buy_quote": 65177.11249 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.702, "high": 0.702, "low": 0.698, "close": 0.7, "volume": 152511.57, "close_time": 1771847999999, "quote_volume": 106696.32321, "trades": 555, "taker_buy_base": 54754.4, "taker_buy_quote": 38318.8308 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.7, "high": 0.707, "low": 0.696, "close": 0.705, "volume": 190045.13, "close_time": 1771851599999, "quote_volume": 133248.75995, "trades": 688, "taker_buy_base": 78644.18, "taker_buy_quote": 55146.2125 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.704, "high": 0.705, "low": 0.693, "close": 0.693, "volume": 195175.64, "close_time": 1771855199999, "quote_volume": 136229.69777, "trades": 783, "taker_buy_base": 72864.3, "taker_buy_quote": 50857.46431 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.693, "high": 0.697, "low": 0.688, "close": 0.695, "volume": 250695.01, "close_time": 1771858799999, "quote_volume": 173476.91804, "trades": 1289, "taker_buy_base": 128342.64, "taker_buy_quote": 88835.36692 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.695, "high": 0.698, "low": 0.687, "close": 0.689, "volume": 237869.18, "close_time": 1771862399999, "quote_volume": 164949.365, "trades": 1156, "taker_buy_base": 122078.15, "taker_buy_quote": 84683.47415 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.689, "high": 0.701, "low": 0.687, "close": 0.697, "volume": 223798.66, "close_time": 1771865999999, "quote_volume": 155353.55134, "trades": 1013, "taker_buy_base": 117214.14, "taker_buy_quote": 81384.2743 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.697, "high": 0.699, "low": 0.689, "close": 0.693, "volume": 145954.61, "close_time": 1771869599999, "quote_volume": 101223.03902, "trades": 780, "taker_buy_base": 74992.3, "taker_buy_quote": 52019.69896 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.693, "high": 0.702, "low": 0.692, "close": 0.698, "volume": 183834.63, "close_time": 1771873199999, "quote_volume": 127836.86994, "trades": 602, "taker_buy_base": 91266.48, "taker_buy_quote": 63533.84447 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.698, "high": 0.699, "low": 0.692, "close": 0.693, "volume": 230792.95, "close_time": 1771876799999, "quote_volume": 160570.15392, "trades": 657, "taker_buy_base": 103790.14, "taker_buy_quote": 72248.33442 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.697, "volume": 188751.37, "close_time": 1771880399999, "quote_volume": 131082.51618, "trades": 457, "taker_buy_base": 115718.85, "taker_buy_quote": 80352.37002 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.699, "volume": 54591.35, "close_time": 1771883999999, "quote_volume": 38074.91768, "trades": 320, "taker_buy_base": 25447.11, "taker_buy_quote": 17752.80699 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 150193.43, "close_time": 1771887599999, "quote_volume": 105490.15087, "trades": 533, "taker_buy_base": 91899.78, "taker_buy_quote": 64537.81908 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.701, "high": 0.707, "low": 0.7, "close": 0.702, "volume": 82410.45, "close_time": 1771891199999, "quote_volume": 57978.90482, "trades": 403, "taker_buy_base": 37390.64, "taker_buy_quote": 26294.27798 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.701, "volume": 74080.01, "close_time": 1771894799999, "quote_volume": 52069.25525, "trades": 369, "taker_buy_base": 43725.85, "taker_buy_quote": 30731.8621 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.701, "high": 0.701, "low": 0.684, "close": 0.692, "volume": 303499.37, "close_time": 1771898399999, "quote_volume": 210242.27678, "trades": 939, "taker_buy_base": 129136.55, "taker_buy_quote": 89524.26275 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.692, "high": 0.699, "low": 0.69, "close": 0.695, "volume": 57680.98, "close_time": 1771901999999, "quote_volume": 40043.32359, "trades": 501, "taker_buy_base": 28917.98, "taker_buy_quote": 20079.97037 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.694, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 92251.33, "close_time": 1771905599999, "quote_volume": 63828.76628, "trades": 437, "taker_buy_base": 32617.75, "taker_buy_quote": 22563.82203 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 64179.46, "close_time": 1771909199999, "quote_volume": 44347.30684, "trades": 438, "taker_buy_base": 22509.83, "taker_buy_quote": 15566.4005 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.692, "high": 0.695, "low": 0.689, "close": 0.694, "volume": 102317.63, "close_time": 1771912799999, "quote_volume": 70885.22773, "trades": 549, "taker_buy_base": 43531.27, "taker_buy_quote": 30160.21513 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.694, "high": 0.698, "low": 0.692, "close": 0.695, "volume": 81143.63, "close_time": 1771916399999, "quote_volume": 56399.23679, "trades": 437, "taker_buy_base": 42155.03, "taker_buy_quote": 29302.28109 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.695, "high": 0.697, "low": 0.69, "close": 0.693, "volume": 532564.81, "close_time": 1771919999999, "quote_volume": 369262.17577, "trades": 886, "taker_buy_base": 92103.66, "taker_buy_quote": 63890.14782 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.693, "high": 0.697, "low": 0.69, "close": 0.694, "volume": 421693.7, "close_time": 1771923599999, "quote_volume": 292417.84863, "trades": 1193, "taker_buy_base": 195803.0, "taker_buy_quote": 135937.35335 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.693, "volume": 107481.96, "close_time": 1771927199999, "quote_volume": 74506.63856, "trades": 537, "taker_buy_base": 41528.56, "taker_buy_quote": 28797.42309 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.693, "high": 0.693, "low": 0.677, "close": 0.682, "volume": 493023.38, "close_time": 1771930799999, "quote_volume": 337718.19325, "trades": 1343, "taker_buy_base": 191774.21, "taker_buy_quote": 131575.8744 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.682, "high": 0.685, "low": 0.678, "close": 0.685, "volume": 187102.26, "close_time": 1771934399999, "quote_volume": 127722.088, "trades": 769, "taker_buy_base": 89696.17, "taker_buy_quote": 61236.29123 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.685, "high": 0.69, "low": 0.681, "close": 0.683, "volume": 164929.56, "close_time": 1771937999999, "quote_volume": 113021.48124, "trades": 621, "taker_buy_base": 72845.94, "taker_buy_quote": 49928.08579 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.684, "high": 0.688, "low": 0.68, "close": 0.687, "volume": 98706.82, "close_time": 1771941599999, "quote_volume": 67508.62239, "trades": 415, "taker_buy_base": 39158.82, "taker_buy_quote": 26804.3484 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.686, "high": 0.695, "low": 0.683, "close": 0.692, "volume": 188483.57, "close_time": 1771945199999, "quote_volume": 129781.2077, "trades": 874, "taker_buy_base": 101998.97, "taker_buy_quote": 70310.65827 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.692, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 256161.22, "close_time": 1771948799999, "quote_volume": 178046.71717, "trades": 798, "taker_buy_base": 168989.92, "taker_buy_quote": 117469.8262 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.695, "high": 0.703, "low": 0.694, "close": 0.701, "volume": 245733.47, "close_time": 1771952399999, "quote_volume": 171973.76563, "trades": 1064, "taker_buy_base": 136775.93, "taker_buy_quote": 95757.76723 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.702, "high": 0.705, "low": 0.697, "close": 0.697, "volume": 203937.52, "close_time": 1771955999999, "quote_volume": 142937.46147, "trades": 951, "taker_buy_base": 83507.66, "taker_buy_quote": 58544.07425 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.697, "high": 0.699, "low": 0.694, "close": 0.695, "volume": 230020.2, "close_time": 1771959599999, "quote_volume": 160212.54376, "trades": 746, "taker_buy_base": 89735.87, "taker_buy_quote": 62499.50351 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.696, "high": 0.697, "low": 0.69, "close": 0.694, "volume": 139547.82, "close_time": 1771963199999, "quote_volume": 96660.97656, "trades": 605, "taker_buy_base": 48982.61, "taker_buy_quote": 33987.78717 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.695, "high": 0.701, "low": 0.695, "close": 0.697, "volume": 83922.44, "close_time": 1771966799999, "quote_volume": 58601.60411, "trades": 361, "taker_buy_base": 41141.35, "taker_buy_quote": 28741.10276 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.697, "high": 0.698, "low": 0.695, "close": 0.696, "volume": 55387.72, "close_time": 1771970399999, "quote_volume": 38558.57326, "trades": 315, "taker_buy_base": 23467.46, "taker_buy_quote": 16344.52445 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 118480.8, "close_time": 1771973999999, "quote_volume": 82792.13289, "trades": 246, "taker_buy_base": 64778.41, "taker_buy_quote": 45270.33869 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.701, "high": 0.701, "low": 0.695, "close": 0.695, "volume": 56470.84, "close_time": 1771977599999, "quote_volume": 39338.40426, "trades": 236, "taker_buy_base": 25593.58, "taker_buy_quote": 17828.49349 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.696, "low": 0.69, "close": 0.696, "volume": 98924.45, "close_time": 1771981199999, "quote_volume": 68501.36257, "trades": 376, "taker_buy_base": 37611.77, "taker_buy_quote": 26088.51649 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.696, "high": 0.715, "low": 0.694, "close": 0.706, "volume": 402768.59, "close_time": 1771984799999, "quote_volume": 285132.84312, "trades": 1846, "taker_buy_base": 219321.0, "taker_buy_quote": 155309.77038 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.707, "high": 0.71, "low": 0.705, "close": 0.707, "volume": 131872.16, "close_time": 1771988399999, "quote_volume": 93118.0335, "trades": 504, "taker_buy_base": 49037.87, "taker_buy_quote": 34632.80319 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.707, "high": 0.707, "low": 0.699, "close": 0.7, "volume": 144167.46, "close_time": 1771991999999, "quote_volume": 101091.91511, "trades": 615, "taker_buy_base": 70291.49, "taker_buy_quote": 49300.79473 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.7, "high": 0.702, "low": 0.697, "close": 0.7, "volume": 107666.32, "close_time": 1771995599999, "quote_volume": 75347.05186, "trades": 511, "taker_buy_base": 63943.24, "taker_buy_quote": 44756.27499 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.699, "high": 0.7, "low": 0.691, "close": 0.697, "volume": 178510.82, "close_time": 1771999199999, "quote_volume": 124242.43522, "trades": 588, "taker_buy_base": 55849.05, "taker_buy_quote": 38821.3735 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.695, "volume": 50046.33, "close_time": 1772002799999, "quote_volume": 34901.64987, "trades": 155, "taker_buy_base": 23922.2, "taker_buy_quote": 16689.90184 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 72699.05, "close_time": 1772006399999, "quote_volume": 50546.36572, "trades": 258, "taker_buy_base": 31972.09, "taker_buy_quote": 22227.04573 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.696, "volume": 67495.7, "close_time": 1772009999999, "quote_volume": 46935.34822, "trades": 280, "taker_buy_base": 39661.65, "taker_buy_quote": 27585.06632 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.696, "high": 0.702, "low": 0.696, "close": 0.698, "volume": 196419.23, "close_time": 1772013599999, "quote_volume": 137268.65441, "trades": 445, "taker_buy_base": 128769.11, "taker_buy_quote": 90005.52975 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.699, "high": 0.699, "low": 0.69, "close": 0.692, "volume": 145499.36, "close_time": 1772017199999, "quote_volume": 100915.68465, "trades": 541, "taker_buy_base": 62508.77, "taker_buy_quote": 43405.83079 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.697, "volume": 109864.86, "close_time": 1772020799999, "quote_volume": 76245.17876, "trades": 438, "taker_buy_base": 59774.0, "taker_buy_quote": 41507.47132 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.698, "high": 0.705, "low": 0.698, "close": 0.704, "volume": 201326.43, "close_time": 1772024399999, "quote_volume": 141180.30254, "trades": 676, "taker_buy_base": 131070.82, "taker_buy_quote": 91932.1457 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.704, "high": 0.708, "low": 0.7, "close": 0.705, "volume": 259369.86, "close_time": 1772027999999, "quote_volume": 182807.04965, "trades": 784, "taker_buy_base": 105450.6, "taker_buy_quote": 74319.34552 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.706, "high": 0.707, "low": 0.7, "close": 0.707, "volume": 206782.23, "close_time": 1772031599999, "quote_volume": 145303.54887, "trades": 968, "taker_buy_base": 97529.54, "taker_buy_quote": 68562.42383 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.707, "high": 0.709, "low": 0.7, "close": 0.707, "volume": 301585.83, "close_time": 1772035199999, "quote_volume": 212515.30881, "trades": 1014, "taker_buy_base": 145713.38, "taker_buy_quote": 102751.6098 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.708, "high": 0.72, "low": 0.708, "close": 0.719, "volume": 437406.91, "close_time": 1772038799999, "quote_volume": 312169.20362, "trades": 1599, "taker_buy_base": 261405.36, "taker_buy_quote": 186616.13696 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.719, "high": 0.722, "low": 0.715, "close": 0.716, "volume": 320844.34, "close_time": 1772042399999, "quote_volume": 230525.45799, "trades": 1252, "taker_buy_base": 152201.13, "taker_buy_quote": 109403.06652 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.717, "high": 0.723, "low": 0.711, "close": 0.716, "volume": 467643.72, "close_time": 1772045999999, "quote_volume": 334911.88534, "trades": 1230, "taker_buy_base": 177388.12, "taker_buy_quote": 127219.54084 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.717, "high": 0.717, "low": 0.711, "close": 0.717, "volume": 260897.71, "close_time": 1772049599999, "quote_volume": 186342.72857, "trades": 723, "taker_buy_base": 159703.71, "taker_buy_quote": 114123.04017 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.717, "high": 0.721, "low": 0.713, "close": 0.718, "volume": 266591.87, "close_time": 1772053199999, "quote_volume": 191381.7988, "trades": 799, "taker_buy_base": 115204.76, "taker_buy_quote": 82683.94807 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.718, "high": 0.732, "low": 0.715, "close": 0.722, "volume": 493037.82, "close_time": 1772056799999, "quote_volume": 357149.62321, "trades": 1392, "taker_buy_base": 294950.85, "taker_buy_quote": 213730.11203 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.723, "high": 0.73, "low": 0.717, "close": 0.721, "volume": 416004.63, "close_time": 1772060399999, "quote_volume": 301023.88508, "trades": 1208, "taker_buy_base": 248660.84, "taker_buy_quote": 180054.60827 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.72, "high": 0.723, "low": 0.702, "close": 0.709, "volume": 419351.94, "close_time": 1772063999999, "quote_volume": 298752.65075, "trades": 1686, "taker_buy_base": 184937.71, "taker_buy_quote": 131920.74236 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.71, "low": 0.702, "close": 0.704, "volume": 265632.52, "close_time": 1772067599999, "quote_volume": 187592.80932, "trades": 1256, "taker_buy_base": 125266.64, "taker_buy_quote": 88492.69071 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.703, "high": 0.707, "low": 0.702, "close": 0.702, "volume": 82572.77, "close_time": 1772071199999, "quote_volume": 58108.55812, "trades": 592, "taker_buy_base": 46359.91, "taker_buy_quote": 32630.0462 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.701, "high": 0.704, "low": 0.695, "close": 0.703, "volume": 211483.41, "close_time": 1772074799999, "quote_volume": 147794.82307, "trades": 860, "taker_buy_base": 108587.03, "taker_buy_quote": 75902.38702 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.703, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 111757.4, "close_time": 1772078399999, "quote_volume": 78610.82657, "trades": 459, "taker_buy_base": 64596.05, "taker_buy_quote": 45438.40506 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.703, "high": 0.709, "low": 0.701, "close": 0.704, "volume": 179081.8, "close_time": 1772081999999, "quote_volume": 126179.65082, "trades": 833, "taker_buy_base": 84018.44, "taker_buy_quote": 59218.74071 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.704, "high": 0.707, "low": 0.7, "close": 0.705, "volume": 131180.42, "close_time": 1772085599999, "quote_volume": 92295.28301, "trades": 603, "taker_buy_base": 64150.53, "taker_buy_quote": 45122.19379 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.705, "high": 0.713, "low": 0.702, "close": 0.709, "volume": 180257.78, "close_time": 1772089199999, "quote_volume": 127460.08942, "trades": 785, "taker_buy_base": 102161.56, "taker_buy_quote": 72299.48634 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.71, "high": 0.71, "low": 0.704, "close": 0.704, "volume": 78751.67, "close_time": 1772092799999, "quote_volume": 55726.39919, "trades": 424, "taker_buy_base": 42836.63, "taker_buy_quote": 30325.64545 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.704, "high": 0.713, "low": 0.703, "close": 0.709, "volume": 120166.22, "close_time": 1772096399999, "quote_volume": 85192.71994, "trades": 673, "taker_buy_base": 60388.89, "taker_buy_quote": 42822.73061 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.71, "high": 0.722, "low": 0.709, "close": 0.718, "volume": 256938.65, "close_time": 1772099999999, "quote_volume": 184376.66237, "trades": 628, "taker_buy_base": 166975.55, "taker_buy_quote": 119982.54773 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.718, "high": 0.718, "low": 0.709, "close": 0.711, "volume": 266767.33, "close_time": 1772103599999, "quote_volume": 190356.26296, "trades": 779, "taker_buy_base": 134191.67, "taker_buy_quote": 95820.80612 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.71, "high": 0.715, "low": 0.704, "close": 0.706, "volume": 177583.06, "close_time": 1772107199999, "quote_volume": 126096.10548, "trades": 635, "taker_buy_base": 84375.93, "taker_buy_quote": 59925.92472 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.706, "high": 0.711, "low": 0.705, "close": 0.711, "volume": 109965.53, "close_time": 1772110799999, "quote_volume": 77916.18954, "trades": 457, "taker_buy_base": 53744.68, "taker_buy_quote": 38096.00836 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.711, "high": 0.712, "low": 0.701, "close": 0.702, "volume": 482750.22, "close_time": 1772114399999, "quote_volume": 341012.35845, "trades": 991, "taker_buy_base": 131978.9, "taker_buy_quote": 93255.51684 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.703, "high": 0.708, "low": 0.698, "close": 0.704, "volume": 252145.33, "close_time": 1772117999999, "quote_volume": 177203.85394, "trades": 1516, "taker_buy_base": 117944.42, "taker_buy_quote": 82907.82179 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.703, "high": 0.704, "low": 0.694, "close": 0.701, "volume": 326616.04, "close_time": 1772121599999, "quote_volume": 228431.41431, "trades": 1579, "taker_buy_base": 150305.5, "taker_buy_quote": 105160.35507 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.702, "high": 0.702, "low": 0.687, "close": 0.689, "volume": 362253.57, "close_time": 1772125199999, "quote_volume": 250463.66342, "trades": 1561, "taker_buy_base": 116389.69, "taker_buy_quote": 80567.15051 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.689, "high": 0.695, "low": 0.688, "close": 0.692, "volume": 233953.24, "close_time": 1772128799999, "quote_volume": 161976.37548, "trades": 1053, "taker_buy_base": 131411.48, "taker_buy_quote": 90975.74097 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.692, "high": 0.699, "low": 0.69, "close": 0.697, "volume": 194780.24, "close_time": 1772132399999, "quote_volume": 135514.86571, "trades": 777, "taker_buy_base": 80312.73, "taker_buy_quote": 55865.76562 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.697, "high": 0.704, "low": 0.697, "close": 0.701, "volume": 227669.35, "close_time": 1772135999999, "quote_volume": 159807.98364, "trades": 767, "taker_buy_base": 142641.9, "taker_buy_quote": 100151.45575 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 187865.71, "close_time": 1772139599999, "quote_volume": 131502.8638, "trades": 531, "taker_buy_base": 104458.0, "taker_buy_quote": 73087.70021 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.7, "high": 0.704, "low": 0.7, "close": 0.703, "volume": 94250.51, "close_time": 1772143199999, "quote_volume": 66220.37656, "trades": 317, "taker_buy_base": 52911.96, "taker_buy_quote": 37185.56872 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.704, "high": 0.704, "low": 0.698, "close": 0.701, "volume": 99708.38, "close_time": 1772146799999, "quote_volume": 69897.89333, "trades": 956, "taker_buy_base": 41033.06, "taker_buy_quote": 28756.51074 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.701, "high": 0.702, "low": 0.696, "close": 0.697, "volume": 102428.75, "close_time": 1772150399999, "quote_volume": 71622.19873, "trades": 365, "taker_buy_base": 61466.75, "taker_buy_quote": 42990.87828 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.698, "high": 0.7, "low": 0.694, "close": 0.697, "volume": 108494.63, "close_time": 1772153999999, "quote_volume": 75666.45944, "trades": 447, "taker_buy_base": 33383.33, "taker_buy_quote": 23282.97501 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.697, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 54411.65, "close_time": 1772157599999, "quote_volume": 37749.0445, "trades": 295, "taker_buy_base": 26507.72, "taker_buy_quote": 18388.5766 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.695, "high": 0.7, "low": 0.693, "close": 0.698, "volume": 55064.16, "close_time": 1772161199999, "quote_volume": 38423.86144, "trades": 292, "taker_buy_base": 25209.57, "taker_buy_quote": 17595.33102 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.698, "high": 0.702, "low": 0.696, "close": 0.701, "volume": 50227.6, "close_time": 1772164799999, "quote_volume": 35070.10412, "trades": 279, "taker_buy_base": 25819.53, "taker_buy_quote": 18032.79593 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.7, "high": 0.711, "low": 0.7, "close": 0.709, "volume": 129919.37, "close_time": 1772168399999, "quote_volume": 91986.55485, "trades": 528, "taker_buy_base": 76859.83, "taker_buy_quote": 54416.29566 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.709, "high": 0.714, "low": 0.708, "close": 0.709, "volume": 137973.47, "close_time": 1772171999999, "quote_volume": 98003.36353, "trades": 622, "taker_buy_base": 66211.17, "taker_buy_quote": 47040.60277 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.708, "high": 0.708, "low": 0.701, "close": 0.701, "volume": 72496.54, "close_time": 1772175599999, "quote_volume": 51016.58829, "trades": 352, "taker_buy_base": 27491.16, "taker_buy_quote": 19345.02593 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.703, "volume": 89419.1, "close_time": 1772179199999, "quote_volume": 62591.28256, "trades": 332, "taker_buy_base": 27807.02, "taker_buy_quote": 19484.20842 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.703, "high": 0.706, "low": 0.699, "close": 0.702, "volume": 86172.09, "close_time": 1772182799999, "quote_volume": 60490.08623, "trades": 431, "taker_buy_base": 43821.77, "taker_buy_quote": 30775.96469 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.701, "high": 0.702, "low": 0.696, "close": 0.697, "volume": 83205.68, "close_time": 1772186399999, "quote_volume": 58157.49126, "trades": 328, "taker_buy_base": 43130.25, "taker_buy_quote": 30172.10119 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.695, "high": 0.697, "low": 0.69, "close": 0.691, "volume": 169738.68, "close_time": 1772189999999, "quote_volume": 117571.25422, "trades": 818, "taker_buy_base": 67133.39, "taker_buy_quote": 46536.81067 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.692, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 193511.73, "close_time": 1772193599999, "quote_volume": 134020.02027, "trades": 889, "taker_buy_base": 97529.8, "taker_buy_quote": 67566.07291 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.694, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 137408.14, "close_time": 1772197199999, "quote_volume": 95522.85909, "trades": 674, "taker_buy_base": 84349.51, "taker_buy_quote": 58641.75405 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.695, "high": 0.701, "low": 0.692, "close": 0.699, "volume": 420195.88, "close_time": 1772200799999, "quote_volume": 292659.46892, "trades": 1095, "taker_buy_base": 267586.73, "taker_buy_quote": 186301.09065 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.699, "high": 0.7, "low": 0.684, "close": 0.686, "volume": 197055.81, "close_time": 1772204399999, "quote_volume": 136391.85052, "trades": 887, "taker_buy_base": 78822.66, "taker_buy_quote": 54596.85561 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.685, "high": 0.692, "low": 0.684, "close": 0.69, "volume": 261868.07, "close_time": 1772207999999, "quote_volume": 180628.08684, "trades": 1145, "taker_buy_base": 128458.68, "taker_buy_quote": 88599.58885 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.689, "high": 0.69, "low": 0.686, "close": 0.687, "volume": 207710.74, "close_time": 1772211599999, "quote_volume": 142982.1437, "trades": 869, "taker_buy_base": 102816.67, "taker_buy_quote": 70789.51275 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.687, "high": 0.695, "low": 0.684, "close": 0.695, "volume": 257633.12, "close_time": 1772215199999, "quote_volume": 177405.90868, "trades": 1052, "taker_buy_base": 119005.63, "taker_buy_quote": 81902.13656 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.695, "high": 0.697, "low": 0.688, "close": 0.689, "volume": 107985.3, "close_time": 1772218799999, "quote_volume": 74700.69272, "trades": 471, "taker_buy_base": 50857.18, "taker_buy_quote": 35197.97214 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.689, "high": 0.689, "low": 0.685, "close": 0.689, "volume": 125892.84, "close_time": 1772222399999, "quote_volume": 86512.96892, "trades": 419, "taker_buy_base": 56422.3, "taker_buy_quote": 38794.1459 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.69, "high": 0.692, "low": 0.689, "close": 0.692, "volume": 87983.18, "close_time": 1772225999999, "quote_volume": 60781.49092, "trades": 364, "taker_buy_base": 44741.86, "taker_buy_quote": 30917.90845 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.692, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 92387.46, "close_time": 1772229599999, "quote_volume": 64057.37012, "trades": 317, "taker_buy_base": 68171.15, "taker_buy_quote": 47270.1207 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.693, "high": 0.696, "low": 0.688, "close": 0.695, "volume": 116551.16, "close_time": 1772233199999, "quote_volume": 80774.63137, "trades": 585, "taker_buy_base": 55161.3, "taker_buy_quote": 38232.32223 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.695, "high": 0.707, "low": 0.695, "close": 0.703, "volume": 193162.37, "close_time": 1772236799999, "quote_volume": 135421.87333, "trades": 810, "taker_buy_base": 96687.58, "taker_buy_quote": 67817.40125 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.703, "low": 0.698, "close": 0.703, "volume": 205276.49, "close_time": 1772240399999, "quote_volume": 143764.44195, "trades": 758, "taker_buy_base": 96839.31, "taker_buy_quote": 67837.70907 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.703, "high": 0.703, "low": 0.696, "close": 0.697, "volume": 71173.57, "close_time": 1772243999999, "quote_volume": 49740.83091, "trades": 305, "taker_buy_base": 30853.35, "taker_buy_quote": 21562.87698 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.698, "high": 0.703, "low": 0.697, "close": 0.702, "volume": 36851.19, "close_time": 1772247599999, "quote_volume": 25796.78961, "trades": 167, "taker_buy_base": 16888.04, "taker_buy_quote": 11830.41488 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.702, "high": 0.702, "low": 0.694, "close": 0.696, "volume": 105346.34, "close_time": 1772251199999, "quote_volume": 73372.85537, "trades": 359, "taker_buy_base": 60565.78, "taker_buy_quote": 42166.40208 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.696, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 74284.43, "close_time": 1772254799999, "quote_volume": 51602.95163, "trades": 303, "taker_buy_base": 36546.1, "taker_buy_quote": 25387.50429 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 52299.06, "close_time": 1772258399999, "quote_volume": 36320.88123, "trades": 222, "taker_buy_base": 24545.3, "taker_buy_quote": 17050.05158 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.694, "high": 0.696, "low": 0.666, "close": 0.676, "volume": 1369005.86, "close_time": 1772261999999, "quote_volume": 927934.93209, "trades": 3943, "taker_buy_base": 686465.32, "taker_buy_quote": 465390.9952 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.675, "high": 0.697, "low": 0.672, "close": 0.688, "volume": 472101.07, "close_time": 1772265599999, "quote_volume": 323057.93164, "trades": 2096, "taker_buy_base": 229810.13, "taker_buy_quote": 157318.02976 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.687, "high": 0.688, "low": 0.682, "close": 0.684, "volume": 210988.25, "close_time": 1772269199999, "quote_volume": 144542.73707, "trades": 962, "taker_buy_base": 101965.65, "taker_buy_quote": 69899.299 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.684, "high": 0.692, "low": 0.683, "close": 0.69, "volume": 134042.51, "close_time": 1772272799999, "quote_volume": 92245.47169, "trades": 1209, "taker_buy_base": 62268.62, "taker_buy_quote": 42873.83532 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.689, "high": 0.692, "low": 0.685, "close": 0.689, "volume": 95354.81, "close_time": 1772276399999, "quote_volume": 65668.23508, "trades": 528, "taker_buy_base": 46214.88, "taker_buy_quote": 31855.05743 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.689, "high": 0.693, "low": 0.682, "close": 0.683, "volume": 156515.72, "close_time": 1772279999999, "quote_volume": 107759.92388, "trades": 610, "taker_buy_base": 94823.58, "taker_buy_quote": 65372.26564 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.683, "high": 0.687, "low": 0.683, "close": 0.687, "volume": 111549.3, "close_time": 1772283599999, "quote_volume": 76426.87872, "trades": 482, "taker_buy_base": 62904.2, "taker_buy_quote": 43100.01832 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.687, "high": 0.699, "low": 0.684, "close": 0.698, "volume": 204131.2, "close_time": 1772287199999, "quote_volume": 141515.71103, "trades": 1024, "taker_buy_base": 128293.91, "taker_buy_quote": 88966.22513 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.699, "high": 0.702, "low": 0.692, "close": 0.693, "volume": 288429.04, "close_time": 1772290799999, "quote_volume": 201357.017, "trades": 1515, "taker_buy_base": 163439.49, "taker_buy_quote": 114193.20955 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.694, "high": 0.703, "low": 0.694, "close": 0.702, "volume": 309533.93, "close_time": 1772294399999, "quote_volume": 216347.97918, "trades": 987, "taker_buy_base": 198611.38, "taker_buy_quote": 138908.29894 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.701, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 143298.95, "close_time": 1772297999999, "quote_volume": 100294.08612, "trades": 779, "taker_buy_base": 63942.24, "taker_buy_quote": 44741.00042 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.698, "high": 0.703, "low": 0.695, "close": 0.702, "volume": 146934.18, "close_time": 1772301599999, "quote_volume": 102632.64111, "trades": 628, "taker_buy_base": 69039.03, "taker_buy_quote": 48263.79365 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.701, "high": 0.71, "low": 0.698, "close": 0.709, "volume": 363638.34, "close_time": 1772305199999, "quote_volume": 256190.06404, "trades": 1321, "taker_buy_base": 214289.99, "taker_buy_quote": 151062.65344 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.709, "high": 0.713, "low": 0.704, "close": 0.706, "volume": 276247.82, "close_time": 1772308799999, "quote_volume": 195701.75925, "trades": 1127, "taker_buy_base": 121517.28, "taker_buy_quote": 86126.14794 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.707, "high": 0.716, "low": 0.705, "close": 0.715, "volume": 266626.68, "close_time": 1772312399999, "quote_volume": 189644.97945, "trades": 1244, "taker_buy_base": 142315.66, "taker_buy_quote": 101292.84261 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.715, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 281327.5, "close_time": 1772315999999, "quote_volume": 200209.08028, "trades": 1191, "taker_buy_base": 131685.02, "taker_buy_quote": 93754.9068 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.714, "high": 0.72, "low": 0.713, "close": 0.716, "volume": 256817.4, "close_time": 1772319599999, "quote_volume": 184101.86339, "trades": 1102, "taker_buy_base": 110164.91, "taker_buy_quote": 78985.6622 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.716, "high": 0.723, "low": 0.714, "close": 0.723, "volume": 176052.11, "close_time": 1772323199999, "quote_volume": 126509.20544, "trades": 766, "taker_buy_base": 89815.06, "taker_buy_quote": 64579.5526 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.725, "low": 0.715, "close": 0.715, "volume": 323275.38, "close_time": 1772326799999, "quote_volume": 233577.00265, "trades": 737, "taker_buy_base": 257084.16, "taker_buy_quote": 185917.52245 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.715, "high": 0.725, "low": 0.71, "close": 0.722, "volume": 207087.93, "close_time": 1772330399999, "quote_volume": 148597.63964, "trades": 1014, "taker_buy_base": 90899.93, "taker_buy_quote": 65344.77372 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.722, "high": 0.738, "low": 0.722, "close": 0.729, "volume": 345471.35, "close_time": 1772333999999, "quote_volume": 252524.1212, "trades": 1953, "taker_buy_base": 178377.71, "taker_buy_quote": 130425.2662 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.729, "high": 0.736, "low": 0.728, "close": 0.729, "volume": 111709.38, "close_time": 1772337599999, "quote_volume": 81746.4188, "trades": 446, "taker_buy_base": 60612.28, "taker_buy_quote": 44353.93352 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.729, "high": 0.731, "low": 0.724, "close": 0.727, "volume": 116697.56, "close_time": 1772341199999, "quote_volume": 84936.97716, "trades": 475, "taker_buy_base": 71606.46, "taker_buy_quote": 52112.33131 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.73, "volume": 74328.19, "close_time": 1772344799999, "quote_volume": 54219.404, "trades": 345, "taker_buy_base": 37022.62, "taker_buy_quote": 27007.8871 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.73, "high": 0.73, "low": 0.722, "close": 0.726, "volume": 214667.65, "close_time": 1772348399999, "quote_volume": 155732.42743, "trades": 740, "taker_buy_base": 93050.48, "taker_buy_quote": 67518.12261 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.722, "volume": 158031.76, "close_time": 1772351999999, "quote_volume": 114147.08415, "trades": 476, "taker_buy_base": 41543.53, "taker_buy_quote": 30014.3387 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.721, "high": 0.721, "low": 0.712, "close": 0.713, "volume": 231926.16, "close_time": 1772355599999, "quote_volume": 166162.52402, "trades": 811, "taker_buy_base": 99629.94, "taker_buy_quote": 71382.71937 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.713, "high": 0.718, "low": 0.712, "close": 0.713, "volume": 208116.46, "close_time": 1772359199999, "quote_volume": 148745.79707, "trades": 774, "taker_buy_base": 92077.87, "taker_buy_quote": 65802.18207 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.713, "high": 0.721, "low": 0.711, "close": 0.719, "volume": 203876.46, "close_time": 1772362799999, "quote_volume": 145942.19562, "trades": 899, "taker_buy_base": 117316.82, "taker_buy_quote": 84027.73714 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.719, "high": 0.719, "low": 0.712, "close": 0.713, "volume": 120072.67, "close_time": 1772366399999, "quote_volume": 85862.72846, "trades": 432, "taker_buy_base": 66569.22, "taker_buy_quote": 47636.05486 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.712, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 130674.37, "close_time": 1772369999999, "quote_volume": 92788.90829, "trades": 493, "taker_buy_base": 72767.2, "taker_buy_quote": 51662.26746 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.707, "high": 0.719, "low": 0.7, "close": 0.714, "volume": 421827.9, "close_time": 1772373599999, "quote_volume": 299560.28185, "trades": 1453, "taker_buy_base": 277573.68, "taker_buy_quote": 197241.49568 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.714, "high": 0.717, "low": 0.709, "close": 0.712, "volume": 193918.19, "close_time": 1772377199999, "quote_volume": 138055.76083, "trades": 1326, "taker_buy_base": 93086.39, "taker_buy_quote": 66274.35652 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.712, "high": 0.721, "low": 0.712, "close": 0.717, "volume": 189710.53, "close_time": 1772380799999, "quote_volume": 136028.45411, "trades": 659, "taker_buy_base": 99859.03, "taker_buy_quote": 71592.74896 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.717, "high": 0.723, "low": 0.715, "close": 0.718, "volume": 219895.42, "close_time": 1772384399999, "quote_volume": 158269.03823, "trades": 1040, "taker_buy_base": 128220.71, "taker_buy_quote": 92329.58046 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.718, "high": 0.718, "low": 0.708, "close": 0.709, "volume": 165428.3, "close_time": 1772387999999, "quote_volume": 117728.33436, "trades": 920, "taker_buy_base": 76381.41, "taker_buy_quote": 54365.50082 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.709, "high": 0.715, "low": 0.709, "close": 0.711, "volume": 144894.86, "close_time": 1772391599999, "quote_volume": 103192.01048, "trades": 587, "taker_buy_base": 76979.13, "taker_buy_quote": 54828.16697 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.711, "high": 0.711, "low": 0.703, "close": 0.706, "volume": 221028.71, "close_time": 1772395199999, "quote_volume": 156237.79961, "trades": 711, "taker_buy_base": 89116.75, "taker_buy_quote": 63026.15227 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.706, "high": 0.708, "low": 0.698, "close": 0.7, "volume": 268925.59, "close_time": 1772398799999, "quote_volume": 188651.23571, "trades": 948, "taker_buy_base": 124263.26, "taker_buy_quote": 87189.04392 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 103731.06, "close_time": 1772402399999, "quote_volume": 72829.97885, "trades": 503, "taker_buy_base": 48555.66, "taker_buy_quote": 34098.57737 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.703, "high": 0.711, "low": 0.701, "close": 0.702, "volume": 324576.0, "close_time": 1772405999999, "quote_volume": 229243.22617, "trades": 1082, "taker_buy_base": 153906.39, "taker_buy_quote": 108744.95981 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.702, "high": 0.709, "low": 0.701, "close": 0.709, "volume": 155495.26, "close_time": 1772409599999, "quote_volume": 109971.71053, "trades": 542, "taker_buy_base": 68300.02, "taker_buy_quote": 48289.91184 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.717, "low": 0.709, "close": 0.716, "volume": 236828.7, "close_time": 1772413199999, "quote_volume": 168897.77408, "trades": 810, "taker_buy_base": 139300.95, "taker_buy_quote": 99394.03734 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.715, "high": 0.72, "low": 0.712, "close": 0.713, "volume": 145252.51, "close_time": 1772416799999, "quote_volume": 103865.33003, "trades": 593, "taker_buy_base": 69571.65, "taker_buy_quote": 49765.57556 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.713, "high": 0.713, "low": 0.704, "close": 0.706, "volume": 143994.07, "close_time": 1772420399999, "quote_volume": 101932.51592, "trades": 572, "taker_buy_base": 70618.88, "taker_buy_quote": 50000.44217 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.706, "volume": 174539.19, "close_time": 1772423999999, "quote_volume": 123111.34557, "trades": 686, "taker_buy_base": 83691.64, "taker_buy_quote": 59035.2485 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.706, "high": 0.707, "low": 0.705, "close": 0.705, "volume": 101065.3, "close_time": 1772427599999, "quote_volume": 71331.33603, "trades": 307, "taker_buy_base": 43869.26, "taker_buy_quote": 30958.39652 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.705, "high": 0.706, "low": 0.702, "close": 0.703, "volume": 118671.35, "close_time": 1772431199999, "quote_volume": 83502.73172, "trades": 383, "taker_buy_base": 66229.07, "taker_buy_quote": 46621.40332 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.703, "high": 0.703, "low": 0.693, "close": 0.696, "volume": 189235.52, "close_time": 1772434799999, "quote_volume": 131791.82828, "trades": 801, "taker_buy_base": 94220.31, "taker_buy_quote": 65598.82438 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.696, "high": 0.698, "low": 0.69, "close": 0.697, "volume": 239021.51, "close_time": 1772438399999, "quote_volume": 165485.00391, "trades": 649, "taker_buy_base": 74979.1, "taker_buy_quote": 52011.3422 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.697, "high": 0.699, "low": 0.692, "close": 0.699, "volume": 169332.0, "close_time": 1772441999999, "quote_volume": 117678.75256, "trades": 459, "taker_buy_base": 90053.24, "taker_buy_quote": 62582.56258 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.698, "volume": 91913.95, "close_time": 1772445599999, "quote_volume": 64340.63124, "trades": 438, "taker_buy_base": 43453.45, "taker_buy_quote": 30426.75232 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 68951.48, "close_time": 1772449199999, "quote_volume": 48117.85576, "trades": 362, "taker_buy_base": 42216.94, "taker_buy_quote": 29457.63991 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.7, "high": 0.702, "low": 0.698, "close": 0.702, "volume": 87205.13, "close_time": 1772452799999, "quote_volume": 61075.68863, "trades": 332, "taker_buy_base": 44351.24, "taker_buy_quote": 31057.42754 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.701, "high": 0.701, "low": 0.696, "close": 0.697, "volume": 66061.69, "close_time": 1772456399999, "quote_volume": 46087.28423, "trades": 372, "taker_buy_base": 43573.54, "taker_buy_quote": 30382.13448 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.696, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 131290.73, "close_time": 1772459999999, "quote_volume": 91339.91118, "trades": 538, "taker_buy_base": 69568.24, "taker_buy_quote": 48414.10057 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.693, "high": 0.71, "low": 0.691, "close": 0.706, "volume": 318281.55, "close_time": 1772463599999, "quote_volume": 223407.87049, "trades": 1247, "taker_buy_base": 186427.43, "taker_buy_quote": 130901.3984 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.707, "high": 0.719, "low": 0.705, "close": 0.714, "volume": 478693.46, "close_time": 1772467199999, "quote_volume": 341707.41949, "trades": 1927, "taker_buy_base": 215654.8, "taker_buy_quote": 154029.18396 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.714, "high": 0.723, "low": 0.71, "close": 0.715, "volume": 539998.27, "close_time": 1772470799999, "quote_volume": 386435.78608, "trades": 2210, "taker_buy_base": 236443.7, "taker_buy_quote": 169389.92702 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.715, "high": 0.716, "low": 0.706, "close": 0.713, "volume": 195933.05, "close_time": 1772474399999, "quote_volume": 139598.81883, "trades": 878, "taker_buy_base": 97280.25, "taker_buy_quote": 69299.72408 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.712, "high": 0.713, "low": 0.695, "close": 0.697, "volume": 433349.61, "close_time": 1772477999999, "quote_volume": 304674.83636, "trades": 1386, "taker_buy_base": 147513.41, "taker_buy_quote": 103688.55227 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.697, "high": 0.697, "low": 0.675, "close": 0.68, "volume": 1637320.28, "close_time": 1772481599999, "quote_volume": 1123294.92914, "trades": 3189, "taker_buy_base": 455574.07, "taker_buy_quote": 311567.04639 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.679, "high": 0.687, "low": 0.679, "close": 0.685, "volume": 1320245.01, "close_time": 1772485199999, "quote_volume": 903496.86387, "trades": 1609, "taker_buy_base": 297517.0, "taker_buy_quote": 203502.33498 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.685, "high": 0.696, "low": 0.683, "close": 0.695, "volume": 1485303.48, "close_time": 1772488799999, "quote_volume": 1029877.07623, "trades": 1902, "taker_buy_base": 444464.88, "taker_buy_quote": 308148.41782 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.695, "high": 0.699, "low": 0.695, "close": 0.696, "volume": 192059.27, "close_time": 1772492399999, "quote_volume": 133745.94385, "trades": 763, "taker_buy_base": 80049.86, "taker_buy_quote": 55778.97098 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.696, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 300437.82, "close_time": 1772495999999, "quote_volume": 208634.03698, "trades": 663, "taker_buy_base": 102805.89, "taker_buy_quote": 71352.83339 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.7, "low": 0.693, "close": 0.695, "volume": 182644.08, "close_time": 1772499599999, "quote_volume": 127254.58575, "trades": 733, "taker_buy_base": 91917.66, "taker_buy_quote": 64052.86435 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.695, "high": 0.7, "low": 0.693, "close": 0.698, "volume": 152566.03, "close_time": 1772503199999, "quote_volume": 106288.69302, "trades": 535, "taker_buy_base": 70010.14, "taker_buy_quote": 48773.96217 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.698, "high": 0.706, "low": 0.694, "close": 0.704, "volume": 255620.07, "close_time": 1772506799999, "quote_volume": 179148.68659, "trades": 869, "taker_buy_base": 116202.76, "taker_buy_quote": 81426.48828 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.704, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 114487.48, "close_time": 1772510399999, "quote_volume": 80440.88624, "trades": 359, "taker_buy_base": 40899.37, "taker_buy_quote": 28730.95124 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.703, "high": 0.705, "low": 0.696, "close": 0.696, "volume": 106812.84, "close_time": 1772513999999, "quote_volume": 74799.34173, "trades": 339, "taker_buy_base": 55941.03, "taker_buy_quote": 39172.72809 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.697, "high": 0.703, "low": 0.694, "close": 0.696, "volume": 117183.75, "close_time": 1772517599999, "quote_volume": 81813.31805, "trades": 462, "taker_buy_base": 54464.17, "taker_buy_quote": 38055.3559 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.697, "high": 0.698, "low": 0.694, "close": 0.697, "volume": 89561.46, "close_time": 1772521199999, "quote_volume": 62390.0078, "trades": 330, "taker_buy_base": 44500.48, "taker_buy_quote": 31002.50577 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.696, "high": 0.7, "low": 0.696, "close": 0.697, "volume": 107928.83, "close_time": 1772524799999, "quote_volume": 75292.67516, "trades": 249, "taker_buy_base": 39979.88, "taker_buy_quote": 27884.73101 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.696, "high": 0.696, "low": 0.689, "close": 0.689, "volume": 162005.71, "close_time": 1772528399999, "quote_volume": 112086.69778, "trades": 575, "taker_buy_base": 52219.3, "taker_buy_quote": 36139.85405 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.691, "high": 0.695, "low": 0.687, "close": 0.693, "volume": 137668.24, "close_time": 1772531999999, "quote_volume": 95271.74399, "trades": 601, "taker_buy_base": 53730.38, "taker_buy_quote": 37171.93875 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.692, "high": 0.698, "low": 0.689, "close": 0.696, "volume": 488676.54, "close_time": 1772535599999, "quote_volume": 338087.46743, "trades": 692, "taker_buy_base": 380532.91, "taker_buy_quote": 263194.16527 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.697, "high": 0.7, "low": 0.696, "close": 0.699, "volume": 100818.73, "close_time": 1772539199999, "quote_volume": 70434.78122, "trades": 298, "taker_buy_base": 44706.42, "taker_buy_quote": 31236.43455 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.703, "low": 0.695, "close": 0.697, "volume": 118527.71, "close_time": 1772542799999, "quote_volume": 82790.74921, "trades": 453, "taker_buy_base": 60298.72, "taker_buy_quote": 42129.19558 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.696, "volume": 68164.41, "close_time": 1772546399999, "quote_volume": 47410.06392, "trades": 253, "taker_buy_base": 43216.14, "taker_buy_quote": 30075.4286 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.697, "high": 0.702, "low": 0.691, "close": 0.696, "volume": 236177.18, "close_time": 1772549999999, "quote_volume": 164780.31324, "trades": 729, "taker_buy_base": 143800.57, "taker_buy_quote": 100472.92875 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.696, "high": 0.703, "low": 0.694, "close": 0.698, "volume": 170856.12, "close_time": 1772553599999, "quote_volume": 119504.23962, "trades": 682, "taker_buy_base": 94935.3, "taker_buy_quote": 66432.4282 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.698, "high": 0.706, "low": 0.697, "close": 0.7, "volume": 368791.13, "close_time": 1772557199999, "quote_volume": 259062.60971, "trades": 1086, "taker_buy_base": 236481.39, "taker_buy_quote": 166201.20912 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.698, "volume": 216392.54, "close_time": 1772560799999, "quote_volume": 150769.89775, "trades": 783, "taker_buy_base": 95763.85, "taker_buy_quote": 66724.21353 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.699, "high": 0.701, "low": 0.697, "close": 0.7, "volume": 117180.96, "close_time": 1772564399999, "quote_volume": 81938.91692, "trades": 484, "taker_buy_base": 64714.71, "taker_buy_quote": 45272.29848 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.699, "high": 0.699, "low": 0.693, "close": 0.695, "volume": 231555.63, "close_time": 1772567999999, "quote_volume": 161227.84079, "trades": 799, "taker_buy_base": 68480.83, "taker_buy_quote": 47698.75202 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 121466.05, "close_time": 1772571599999, "quote_volume": 84356.45642, "trades": 463, "taker_buy_base": 43353.69, "taker_buy_quote": 30120.44199 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.694, "volume": 85008.91, "close_time": 1772575199999, "quote_volume": 58961.39355, "trades": 452, "taker_buy_base": 32265.13, "taker_buy_quote": 22381.81183 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.694, "volume": 305663.38, "close_time": 1772578799999, "quote_volume": 211979.22868, "trades": 783, "taker_buy_base": 70581.26, "taker_buy_quote": 49027.63764 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.694, "high": 0.698, "low": 0.694, "close": 0.695, "volume": 144620.73, "close_time": 1772582399999, "quote_volume": 100728.0886, "trades": 673, "taker_buy_base": 99456.82, "taker_buy_quote": 69281.09144 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.696, "volume": 84838.91, "close_time": 1772585999999, "quote_volume": 59081.78136, "trades": 552, "taker_buy_base": 34893.56, "taker_buy_quote": 24308.43098 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 77967.83, "close_time": 1772589599999, "quote_volume": 54372.28803, "trades": 433, "taker_buy_base": 23036.12, "taker_buy_quote": 16060.52157 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.696, "high": 0.699, "low": 0.695, "close": 0.699, "volume": 62686.38, "close_time": 1772593199999, "quote_volume": 43681.86632, "trades": 358, "taker_buy_base": 34281.83, "taker_buy_quote": 23876.5187 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.697, "volume": 71549.38, "close_time": 1772596799999, "quote_volume": 49872.40023, "trades": 514, "taker_buy_base": 28763.75, "taker_buy_quote": 20041.69006 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.697, "high": 0.698, "low": 0.695, "close": 0.696, "volume": 44097.4, "close_time": 1772600399999, "quote_volume": 30714.85146, "trades": 313, "taker_buy_base": 17493.52, "taker_buy_quote": 12187.17195 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.696, "high": 0.699, "low": 0.694, "close": 0.697, "volume": 77205.88, "close_time": 1772603999999, "quote_volume": 53805.12832, "trades": 467, "taker_buy_base": 42238.15, "taker_buy_quote": 29427.54142 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.697, "high": 0.699, "low": 0.696, "close": 0.697, "volume": 55244.11, "close_time": 1772607599999, "quote_volume": 38532.07706, "trades": 382, "taker_buy_base": 23378.83, "taker_buy_quote": 16308.26877 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.696, "high": 0.704, "low": 0.696, "close": 0.704, "volume": 103554.85, "close_time": 1772611199999, "quote_volume": 72490.099, "trades": 521, "taker_buy_base": 52524.69, "taker_buy_quote": 36745.38398 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.704, "high": 0.71, "low": 0.697, "close": 0.708, "volume": 292806.27, "close_time": 1772614799999, "quote_volume": 205968.88103, "trades": 958, "taker_buy_base": 143132.19, "taker_buy_quote": 100650.25425 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.708, "high": 0.714, "low": 0.707, "close": 0.71, "volume": 444735.95, "close_time": 1772618399999, "quote_volume": 316164.86203, "trades": 1039, "taker_buy_base": 188956.81, "taker_buy_quote": 134267.19136 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.71, "high": 0.711, "low": 0.704, "close": 0.708, "volume": 272584.45, "close_time": 1772621999999, "quote_volume": 193154.85479, "trades": 690, "taker_buy_base": 162489.08, "taker_buy_quote": 115241.41137 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 144302.37, "close_time": 1772625599999, "quote_volume": 102306.2407, "trades": 300, "taker_buy_base": 41761.03, "taker_buy_quote": 29606.90446 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.71, "high": 0.724, "low": 0.709, "close": 0.722, "volume": 363336.41, "close_time": 1772629199999, "quote_volume": 260473.45116, "trades": 1022, "taker_buy_base": 204421.46, "taker_buy_quote": 146541.55909 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.721, "high": 0.725, "low": 0.712, "close": 0.717, "volume": 329077.2, "close_time": 1772632799999, "quote_volume": 237031.52256, "trades": 900, "taker_buy_base": 185412.56, "taker_buy_quote": 133605.59873 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.717, "high": 0.722, "low": 0.712, "close": 0.714, "volume": 233482.79, "close_time": 1772636399999, "quote_volume": 167323.03301, "trades": 862, "taker_buy_base": 95075.53, "taker_buy_quote": 68161.29549 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.714, "high": 0.727, "low": 0.713, "close": 0.727, "volume": 310605.62, "close_time": 1772639999999, "quote_volume": 223882.15012, "trades": 1078, "taker_buy_base": 155156.02, "taker_buy_quote": 111627.2433 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.728, "high": 0.731, "low": 0.718, "close": 0.729, "volume": 358292.39, "close_time": 1772643599999, "quote_volume": 259979.60407, "trades": 1412, "taker_buy_base": 163888.08, "taker_buy_quote": 119016.25126 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.728, "high": 0.735, "low": 0.724, "close": 0.725, "volume": 180038.76, "close_time": 1772647199999, "quote_volume": 131083.48517, "trades": 763, "taker_buy_base": 105137.46, "taker_buy_quote": 76541.86006 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.725, "high": 0.731, "low": 0.725, "close": 0.73, "volume": 122311.95, "close_time": 1772650799999, "quote_volume": 89031.23998, "trades": 358, "taker_buy_base": 65876.6, "taker_buy_quote": 47968.43747 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.73, "high": 0.734, "low": 0.725, "close": 0.729, "volume": 259168.9, "close_time": 1772654399999, "quote_volume": 189001.69549, "trades": 784, "taker_buy_base": 101172.2, "taker_buy_quote": 73841.19003 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.729, "high": 0.73, "low": 0.72, "close": 0.72, "volume": 155925.15, "close_time": 1772657999999, "quote_volume": 112779.84501, "trades": 493, "taker_buy_base": 60826.83, "taker_buy_quote": 43966.30979 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.72, "high": 0.723, "low": 0.718, "close": 0.723, "volume": 88041.26, "close_time": 1772661599999, "quote_volume": 63415.58187, "trades": 280, "taker_buy_base": 52101.58, "taker_buy_quote": 37555.06089 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.722, "high": 0.725, "low": 0.717, "close": 0.718, "volume": 133481.67, "close_time": 1772665199999, "quote_volume": 96188.49264, "trades": 461, "taker_buy_base": 60426.72, "taker_buy_quote": 43520.89796 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.718, "high": 0.722, "low": 0.715, "close": 0.721, "volume": 122117.17, "close_time": 1772668799999, "quote_volume": 87767.30254, "trades": 444, "taker_buy_base": 55824.79, "taker_buy_quote": 40156.49831 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.721, "low": 0.718, "close": 0.719, "volume": 94694.8, "close_time": 1772672399999, "quote_volume": 68117.78144, "trades": 308, "taker_buy_base": 40276.24, "taker_buy_quote": 28981.86624 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.718, "high": 0.72, "low": 0.711, "close": 0.712, "volume": 133463.94, "close_time": 1772675999999, "quote_volume": 95435.39719, "trades": 570, "taker_buy_base": 66159.02, "taker_buy_quote": 47326.1342 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.712, "high": 0.715, "low": 0.712, "close": 0.715, "volume": 94592.04, "close_time": 1772679599999, "quote_volume": 67540.01106, "trades": 301, "taker_buy_base": 47246.54, "taker_buy_quote": 33724.92123 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.715, "high": 0.717, "low": 0.714, "close": 0.716, "volume": 50353.34, "close_time": 1772683199999, "quote_volume": 36055.28034, "trades": 194, "taker_buy_base": 21300.41, "taker_buy_quote": 15244.65144 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.716, "high": 0.72, "low": 0.715, "close": 0.719, "volume": 105929.99, "close_time": 1772686799999, "quote_volume": 76007.57218, "trades": 263, "taker_buy_base": 45705.69, "taker_buy_quote": 32819.29744 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.72, "high": 0.722, "low": 0.716, "close": 0.717, "volume": 90079.38, "close_time": 1772690399999, "quote_volume": 64703.52102, "trades": 341, "taker_buy_base": 52059.21, "taker_buy_quote": 37394.12768 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.717, "high": 0.722, "low": 0.712, "close": 0.721, "volume": 123298.15, "close_time": 1772693999999, "quote_volume": 88367.94495, "trades": 604, "taker_buy_base": 58835.48, "taker_buy_quote": 42200.85369 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.722, "high": 0.725, "low": 0.714, "close": 0.717, "volume": 105902.75, "close_time": 1772697599999, "quote_volume": 76353.00095, "trades": 577, "taker_buy_base": 45625.42, "taker_buy_quote": 32881.39237 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.717, "high": 0.722, "low": 0.714, "close": 0.721, "volume": 189908.08, "close_time": 1772701199999, "quote_volume": 136219.29501, "trades": 597, "taker_buy_base": 96084.46, "taker_buy_quote": 68942.07981 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.721, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 105353.7, "close_time": 1772704799999, "quote_volume": 76237.27466, "trades": 345, "taker_buy_base": 57769.75, "taker_buy_quote": 41815.26922 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.722, "high": 0.738, "low": 0.721, "close": 0.737, "volume": 216385.15, "close_time": 1772708399999, "quote_volume": 158078.25135, "trades": 1013, "taker_buy_base": 122527.22, "taker_buy_quote": 89480.80822 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.737, "high": 0.763, "low": 0.737, "close": 0.752, "volume": 1815983.81, "close_time": 1772711999999, "quote_volume": 1366732.58703, "trades": 6498, "taker_buy_base": 1143422.68, "taker_buy_quote": 861632.44594 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.753, "high": 0.762, "low": 0.748, "close": 0.757, "volume": 524268.53, "close_time": 1772715599999, "quote_volume": 395838.59992, "trades": 3348, "taker_buy_base": 260821.6, "taker_buy_quote": 196904.40682 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.757, "high": 0.766, "low": 0.732, "close": 0.738, "volume": 544711.07, "close_time": 1772719199999, "quote_volume": 407100.34071, "trades": 2963, "taker_buy_base": 243417.82, "taker_buy_quote": 182025.80146 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.738, "high": 0.74, "low": 0.726, "close": 0.733, "volume": 569732.03, "close_time": 1772722799999, "quote_volume": 418716.72566, "trades": 2026, "taker_buy_base": 221078.18, "taker_buy_quote": 162298.05012 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.733, "high": 0.74, "low": 0.726, "close": 0.735, "volume": 381282.5, "close_time": 1772726399999, "quote_volume": 279256.33099, "trades": 1897, "taker_buy_base": 188048.68, "taker_buy_quote": 137800.97117 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.734, "high": 0.734, "low": 0.719, "close": 0.727, "volume": 276094.91, "close_time": 1772729999999, "quote_volume": 200484.43329, "trades": 1446, "taker_buy_base": 134318.68, "taker_buy_quote": 97525.81802 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.727, "high": 0.727, "low": 0.713, "close": 0.714, "volume": 271345.04, "close_time": 1772733599999, "quote_volume": 195312.36499, "trades": 2160, "taker_buy_base": 141291.21, "taker_buy_quote": 101706.05553 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.713, "high": 0.713, "low": 0.704, "close": 0.707, "volume": 216406.55, "close_time": 1772737199999, "quote_volume": 153001.59922, "trades": 1478, "taker_buy_base": 112748.66, "taker_buy_quote": 79734.04059 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.707, "volume": 87318.4, "close_time": 1772740799999, "quote_volume": 61883.49018, "trades": 451, "taker_buy_base": 40040.96, "taker_buy_quote": 28385.32066 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.707, "high": 0.712, "low": 0.707, "close": 0.71, "volume": 295360.15, "close_time": 1772744399999, "quote_volume": 209783.93667, "trades": 1264, "taker_buy_base": 75618.76, "taker_buy_quote": 53744.49123 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.71, "high": 0.715, "low": 0.704, "close": 0.709, "volume": 888101.79, "close_time": 1772747999999, "quote_volume": 628060.95109, "trades": 1438, "taker_buy_base": 498026.25, "taker_buy_quote": 351995.06378 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.709, "volume": 97342.37, "close_time": 1772751599999, "quote_volume": 68906.32396, "trades": 369, "taker_buy_base": 47409.05, "taker_buy_quote": 33555.07941 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.708, "high": 0.71, "low": 0.702, "close": 0.704, "volume": 77594.38, "close_time": 1772755199999, "quote_volume": 54786.68538, "trades": 339, "taker_buy_base": 33549.14, "taker_buy_quote": 23716.90313 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.704, "low": 0.695, "close": 0.697, "volume": 177252.16, "close_time": 1772758799999, "quote_volume": 123754.01858, "trades": 766, "taker_buy_base": 78482.56, "taker_buy_quote": 54859.07274 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.698, "high": 0.704, "low": 0.695, "close": 0.703, "volume": 70418.62, "close_time": 1772762399999, "quote_volume": 49232.09619, "trades": 258, "taker_buy_base": 32478.27, "taker_buy_quote": 22722.4136 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.702, "high": 0.706, "low": 0.7, "close": 0.705, "volume": 55948.98, "close_time": 1772765999999, "quote_volume": 39318.16395, "trades": 218, "taker_buy_base": 29036.23, "taker_buy_quote": 20411.77131 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.705, "high": 0.709, "low": 0.701, "close": 0.704, "volume": 67561.27, "close_time": 1772769599999, "quote_volume": 47587.52896, "trades": 340, "taker_buy_base": 41502.0, "taker_buy_quote": 29206.70481 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.704, "volume": 83538.27, "close_time": 1772773199999, "quote_volume": 58586.76331, "trades": 268, "taker_buy_base": 45647.42, "taker_buy_quote": 32012.5602 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 84461.26, "close_time": 1772776799999, "quote_volume": 59275.56298, "trades": 267, "taker_buy_base": 49219.62, "taker_buy_quote": 34555.45468 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.702, "high": 0.716, "low": 0.701, "close": 0.711, "volume": 151060.75, "close_time": 1772780399999, "quote_volume": 107094.2413, "trades": 573, "taker_buy_base": 104512.35, "taker_buy_quote": 74138.21153 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.711, "high": 0.713, "low": 0.708, "close": 0.711, "volume": 63100.69, "close_time": 1772783999999, "quote_volume": 44848.11956, "trades": 428, "taker_buy_base": 45172.12, "taker_buy_quote": 32122.95307 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.712, "high": 0.713, "low": 0.706, "close": 0.708, "volume": 43197.19, "close_time": 1772787599999, "quote_volume": 30627.74631, "trades": 228, "taker_buy_base": 24922.85, "taker_buy_quote": 17674.48215 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.708, "high": 0.708, "low": 0.697, "close": 0.701, "volume": 144433.19, "close_time": 1772791199999, "quote_volume": 101139.2385, "trades": 514, "taker_buy_base": 65552.26, "taker_buy_quote": 45905.77832 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.701, "high": 0.705, "low": 0.698, "close": 0.705, "volume": 944377.87, "close_time": 1772794799999, "quote_volume": 661237.66788, "trades": 1259, "taker_buy_base": 587321.04, "taker_buy_quote": 411343.10243 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.705, "high": 0.706, "low": 0.698, "close": 0.7, "volume": 188724.91, "close_time": 1772798399999, "quote_volume": 132281.80457, "trades": 976, "taker_buy_base": 86385.42, "taker_buy_quote": 60558.99098 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 271346.57, "close_time": 1772801999999, "quote_volume": 189456.12988, "trades": 568, "taker_buy_base": 77219.8, "taker_buy_quote": 53980.6721 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.701, "high": 0.704, "low": 0.688, "close": 0.688, "volume": 1378180.37, "close_time": 1772805599999, "quote_volume": 952559.69741, "trades": 1317, "taker_buy_base": 1017897.14, "taker_buy_quote": 702934.61183 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.688, "high": 0.695, "low": 0.685, "close": 0.69, "volume": 1426308.34, "close_time": 1772809199999, "quote_volume": 983971.492, "trades": 3707, "taker_buy_base": 963215.25, "taker_buy_quote": 664684.02108 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.69, "high": 0.696, "low": 0.687, "close": 0.691, "volume": 431751.21, "close_time": 1772812799999, "quote_volume": 299352.35065, "trades": 1326, "taker_buy_base": 286099.45, "taker_buy_quote": 198518.28128 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.691, "high": 0.694, "low": 0.688, "close": 0.691, "volume": 99268.1, "close_time": 1772816399999, "quote_volume": 68496.8159, "trades": 476, "taker_buy_base": 46888.45, "taker_buy_quote": 32349.52058 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.694, "volume": 84017.37, "close_time": 1772819999999, "quote_volume": 58041.60047, "trades": 266, "taker_buy_base": 31525.84, "taker_buy_quote": 21798.20154 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.694, "high": 0.703, "low": 0.694, "close": 0.7, "volume": 101711.08, "close_time": 1772823599999, "quote_volume": 71057.88111, "trades": 603, "taker_buy_base": 54255.97, "taker_buy_quote": 37921.10268 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 43627.03, "close_time": 1772827199999, "quote_volume": 30641.91652, "trades": 208, "taker_buy_base": 17618.43, "taker_buy_quote": 12379.64534 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.701, "high": 0.705, "low": 0.699, "close": 0.7, "volume": 88252.84, "close_time": 1772830799999, "quote_volume": 61917.14977, "trades": 372, "taker_buy_base": 42140.49, "taker_buy_quote": 29585.28098 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.701, "high": 0.705, "low": 0.701, "close": 0.702, "volume": 55322.78, "close_time": 1772834399999, "quote_volume": 38868.18779, "trades": 249, "taker_buy_base": 22801.48, "taker_buy_quote": 16023.36376 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.703, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 99289.27, "close_time": 1772837999999, "quote_volume": 69676.50888, "trades": 450, "taker_buy_base": 53319.41, "taker_buy_quote": 37414.23963 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.702, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 35124.09, "close_time": 1772841599999, "quote_volume": 24631.75684, "trades": 170, "taker_buy_base": 11999.76, "taker_buy_quote": 8412.79256 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 85931.96, "close_time": 1772845199999, "quote_volume": 60362.59228, "trades": 281, "taker_buy_base": 60997.9, "taker_buy_quote": 42848.08278 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 27210.64, "close_time": 1772848799999, "quote_volume": 19093.11232, "trades": 132, "taker_buy_base": 13072.99, "taker_buy_quote": 9172.43272 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.702, "high": 0.703, "low": 0.7, "close": 0.702, "volume": 23879.37, "close_time": 1772852399999, "quote_volume": 16747.03955, "trades": 117, "taker_buy_base": 10530.21, "taker_buy_quote": 7383.15543 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 30100.99, "close_time": 1772855999999, "quote_volume": 21120.64784, "trades": 153, "taker_buy_base": 16845.19, "taker_buy_quote": 11818.58581 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.699, "volume": 41431.76, "close_time": 1772859599999, "quote_volume": 29026.16667, "trades": 177, "taker_buy_base": 18657.31, "taker_buy_quote": 13067.03045 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.699, "high": 0.7, "low": 0.698, "close": 0.698, "volume": 91278.78, "close_time": 1772863199999, "quote_volume": 63772.427, "trades": 174, "taker_buy_base": 54820.62, "taker_buy_quote": 38309.87859 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.698, "high": 0.698, "low": 0.692, "close": 0.693, "volume": 219668.59, "close_time": 1772866799999, "quote_volume": 152620.83704, "trades": 576, "taker_buy_base": 28195.62, "taker_buy_quote": 19586.3787 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.696, "volume": 187492.91, "close_time": 1772870399999, "quote_volume": 130041.17989, "trades": 756, "taker_buy_base": 55899.42, "taker_buy_quote": 38783.53021 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.695, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 57706.65, "close_time": 1772873999999, "quote_volume": 40167.60731, "trades": 735, "taker_buy_base": 20588.3, "taker_buy_quote": 14333.38143 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.698, "volume": 76652.07, "close_time": 1772877599999, "quote_volume": 53512.72395, "trades": 262, "taker_buy_base": 49112.2, "taker_buy_quote": 34275.65401 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.699, "high": 0.7, "low": 0.697, "close": 0.698, "volume": 23810.64, "close_time": 1772881199999, "quote_volume": 16626.79331, "trades": 126, "taker_buy_base": 10316.05, "taker_buy_quote": 7204.36344 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.698, "high": 0.699, "low": 0.695, "close": 0.697, "volume": 63416.48, "close_time": 1772884799999, "quote_volume": 44236.30285, "trades": 175, "taker_buy_base": 24687.87, "taker_buy_quote": 17221.60425 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.696, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 30289.2, "close_time": 1772888399999, "quote_volume": 21074.78864, "trades": 137, "taker_buy_base": 18079.36, "taker_buy_quote": 12580.56699 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.696, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 23589.16, "close_time": 1772891999999, "quote_volume": 16413.27662, "trades": 107, "taker_buy_base": 11129.56, "taker_buy_quote": 7746.10116 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.695, "high": 0.699, "low": 0.692, "close": 0.697, "volume": 48762.85, "close_time": 1772895599999, "quote_volume": 33930.43623, "trades": 221, "taker_buy_base": 19839.69, "taker_buy_quote": 13803.12347 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.697, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 47845.5, "close_time": 1772899199999, "quote_volume": 33218.37552, "trades": 433, "taker_buy_base": 21618.61, "taker_buy_quote": 15015.5854 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.693, "high": 0.694, "low": 0.692, "close": 0.694, "volume": 51268.59, "close_time": 1772902799999, "quote_volume": 35528.07864, "trades": 200, "taker_buy_base": 28843.51, "taker_buy_quote": 19989.653 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.694, "high": 0.696, "low": 0.694, "close": 0.694, "volume": 8629.46, "close_time": 1772906399999, "quote_volume": 5994.46938, "trades": 79, "taker_buy_base": 5278.45, "taker_buy_quote": 3667.68356 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 61356.08, "close_time": 1772909999999, "quote_volume": 42530.48843, "trades": 199, "taker_buy_base": 24623.04, "taker_buy_quote": 17081.26799 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.694, "high": 0.694, "low": 0.689, "close": 0.69, "volume": 71195.42, "close_time": 1772913599999, "quote_volume": 49198.0683, "trades": 222, "taker_buy_base": 28423.74, "taker_buy_quote": 19632.55915 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.69, "high": 0.691, "low": 0.686, "close": 0.691, "volume": 55183.63, "close_time": 1772917199999, "quote_volume": 37996.54533, "trades": 234, "taker_buy_base": 30777.78, "taker_buy_quote": 21193.80838 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.691, "high": 0.691, "low": 0.689, "close": 0.689, "volume": 32109.06, "close_time": 1772920799999, "quote_volume": 22158.57185, "trades": 106, "taker_buy_base": 7330.54, "taker_buy_quote": 5063.88156 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 26317.56, "close_time": 1772924399999, "quote_volume": 18158.48208, "trades": 146, "taker_buy_base": 14107.49, "taker_buy_quote": 9737.89184 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.691, "high": 0.695, "low": 0.691, "close": 0.692, "volume": 22537.93, "close_time": 1772927999999, "quote_volume": 15627.95763, "trades": 129, "taker_buy_base": 12159.78, "taker_buy_quote": 8437.17281 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.694, "low": 0.686, "close": 0.688, "volume": 62108.44, "close_time": 1772931599999, "quote_volume": 42890.75653, "trades": 268, "taker_buy_base": 29611.0, "taker_buy_quote": 20458.14154 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.687, "high": 0.69, "low": 0.687, "close": 0.688, "volume": 58628.25, "close_time": 1772935199999, "quote_volume": 40347.26465, "trades": 168, "taker_buy_base": 36012.19, "taker_buy_quote": 24777.10185 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.688, "high": 0.689, "low": 0.681, "close": 0.682, "volume": 105164.6, "close_time": 1772938799999, "quote_volume": 72048.95862, "trades": 399, "taker_buy_base": 49865.87, "taker_buy_quote": 34155.11796 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.682, "high": 0.687, "low": 0.682, "close": 0.687, "volume": 44605.87, "close_time": 1772942399999, "quote_volume": 30545.64137, "trades": 219, "taker_buy_base": 29655.5, "taker_buy_quote": 20306.56239 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.683, "volume": 41803.83, "close_time": 1772945999999, "quote_volume": 28618.16442, "trades": 230, "taker_buy_base": 20604.52, "taker_buy_quote": 14108.2287 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.684, "high": 0.689, "low": 0.684, "close": 0.688, "volume": 31944.06, "close_time": 1772949599999, "quote_volume": 21958.43454, "trades": 137, "taker_buy_base": 21065.54, "taker_buy_quote": 14480.14223 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.688, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 44234.09, "close_time": 1772953199999, "quote_volume": 30344.6392, "trades": 160, "taker_buy_base": 24274.41, "taker_buy_quote": 16653.72102 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.686, "high": 0.689, "low": 0.685, "close": 0.688, "volume": 57433.11, "close_time": 1772956799999, "quote_volume": 39503.99432, "trades": 179, "taker_buy_base": 37056.74, "taker_buy_quote": 25497.93906 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.687, "high": 0.688, "low": 0.683, "close": 0.687, "volume": 49287.87, "close_time": 1772960399999, "quote_volume": 33788.88361, "trades": 444, "taker_buy_base": 18390.59, "taker_buy_quote": 12604.41776 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.688, "high": 0.689, "low": 0.685, "close": 0.686, "volume": 34201.78, "close_time": 1772963999999, "quote_volume": 23520.99726, "trades": 227, "taker_buy_base": 17605.01, "taker_buy_quote": 12104.33135 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.69, "volume": 50976.45, "close_time": 1772967599999, "quote_volume": 35128.91428, "trades": 310, "taker_buy_base": 26083.47, "taker_buy_quote": 17967.00727 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.689, "high": 0.689, "low": 0.682, "close": 0.684, "volume": 113258.13, "close_time": 1772971199999, "quote_volume": 77601.36317, "trades": 596, "taker_buy_base": 48095.9, "taker_buy_quote": 32963.17573 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.685, "high": 0.685, "low": 0.677, "close": 0.681, "volume": 138846.14, "close_time": 1772974799999, "quote_volume": 94461.69789, "trades": 573, "taker_buy_base": 77458.96, "taker_buy_quote": 52702.58116 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.681, "high": 0.688, "low": 0.679, "close": 0.688, "volume": 92966.24, "close_time": 1772978399999, "quote_volume": 63470.7309, "trades": 379, "taker_buy_base": 43199.27, "taker_buy_quote": 29523.25735 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.687, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 83353.12, "close_time": 1772981999999, "quote_volume": 57225.08822, "trades": 244, "taker_buy_base": 33709.78, "taker_buy_quote": 23122.23931 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.685, "volume": 55777.06, "close_time": 1772985599999, "quote_volume": 38178.09303, "trades": 207, "taker_buy_base": 25324.35, "taker_buy_quote": 17336.53037 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.685, "high": 0.685, "low": 0.682, "close": 0.683, "volume": 35892.11, "close_time": 1772989199999, "quote_volume": 24542.58131, "trades": 170, "taker_buy_base": 11463.25, "taker_buy_quote": 7840.43212 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.685, "volume": 79153.25, "close_time": 1772992799999, "quote_volume": 54242.57551, "trades": 192, "taker_buy_base": 37014.12, "taker_buy_quote": 25395.17211 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.686, "high": 0.686, "low": 0.679, "close": 0.685, "volume": 286192.98, "close_time": 1772996399999, "quote_volume": 195362.35952, "trades": 479, "taker_buy_base": 125335.16, "taker_buy_quote": 85641.33934 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.69, "volume": 109325.42, "close_time": 1772999999999, "quote_volume": 75214.38857, "trades": 272, "taker_buy_base": 44473.98, "taker_buy_quote": 30583.80322 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 151780.46, "close_time": 1773003599999, "quote_volume": 104778.73163, "trades": 487, "taker_buy_base": 76861.31, "taker_buy_quote": 53037.49783 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.689, "high": 0.689, "low": 0.686, "close": 0.686, "volume": 91817.81, "close_time": 1773007199999, "quote_volume": 63124.94775, "trades": 290, "taker_buy_base": 31155.49, "taker_buy_quote": 21418.88022 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.686, "high": 0.687, "low": 0.674, "close": 0.686, "volume": 479319.2, "close_time": 1773010799999, "quote_volume": 326293.40873, "trades": 1158, "taker_buy_base": 223706.98, "taker_buy_quote": 152360.62659 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.686, "high": 0.688, "low": 0.684, "close": 0.685, "volume": 272316.46, "close_time": 1773014399999, "quote_volume": 186781.99402, "trades": 399, "taker_buy_base": 204644.19, "taker_buy_quote": 140392.18305 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.686, "high": 0.695, "low": 0.685, "close": 0.691, "volume": 150840.18, "close_time": 1773017999999, "quote_volume": 104182.68619, "trades": 573, "taker_buy_base": 81403.2, "taker_buy_quote": 56225.22159 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.688, "volume": 50789.57, "close_time": 1773021599999, "quote_volume": 35005.54426, "trades": 237, "taker_buy_base": 22499.54, "taker_buy_quote": 15502.95351 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.687, "high": 0.693, "low": 0.685, "close": 0.691, "volume": 78918.14, "close_time": 1773025199999, "quote_volume": 54243.88479, "trades": 200, "taker_buy_base": 26597.84, "taker_buy_quote": 18286.42017 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.691, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 87853.46, "close_time": 1773028799999, "quote_volume": 61019.13656, "trades": 490, "taker_buy_base": 36960.64, "taker_buy_quote": 25663.62794 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 57083.22, "close_time": 1773032399999, "quote_volume": 39698.48339, "trades": 299, "taker_buy_base": 20106.02, "taker_buy_quote": 13984.58303 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.693, "high": 0.702, "low": 0.692, "close": 0.702, "volume": 162772.97, "close_time": 1773035999999, "quote_volume": 113402.31841, "trades": 339, "taker_buy_base": 77356.97, "taker_buy_quote": 54008.60652 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.701, "high": 0.701, "low": 0.695, "close": 0.698, "volume": 104392.16, "close_time": 1773039599999, "quote_volume": 72898.02758, "trades": 426, "taker_buy_base": 38452.35, "taker_buy_quote": 26837.49253 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.698, "high": 0.699, "low": 0.695, "close": 0.699, "volume": 98789.39, "close_time": 1773043199999, "quote_volume": 68800.7377, "trades": 352, "taker_buy_base": 48191.03, "taker_buy_quote": 33567.81019 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.703, "volume": 96863.13, "close_time": 1773046799999, "quote_volume": 68030.40722, "trades": 447, "taker_buy_base": 42831.79, "taker_buy_quote": 30074.94046 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.704, "high": 0.706, "low": 0.699, "close": 0.703, "volume": 181296.21, "close_time": 1773050399999, "quote_volume": 127388.64268, "trades": 758, "taker_buy_base": 87809.57, "taker_buy_quote": 61735.3458 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.703, "high": 0.705, "low": 0.7, "close": 0.7, "volume": 79059.39, "close_time": 1773053999999, "quote_volume": 55549.92743, "trades": 253, "taker_buy_base": 32544.61, "taker_buy_quote": 22879.61032 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.7, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 63084.33, "close_time": 1773057599999, "quote_volume": 44054.9506, "trades": 193, "taker_buy_base": 22923.81, "taker_buy_quote": 15994.30793 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.703, "volume": 89151.13, "close_time": 1773061199999, "quote_volume": 62661.46909, "trades": 334, "taker_buy_base": 55265.95, "taker_buy_quote": 38831.87587 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.703, "high": 0.71, "low": 0.703, "close": 0.709, "volume": 187402.55, "close_time": 1773064799999, "quote_volume": 132447.79829, "trades": 547, "taker_buy_base": 110371.5, "taker_buy_quote": 78001.09915 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.709, "high": 0.709, "low": 0.704, "close": 0.706, "volume": 104148.35, "close_time": 1773068399999, "quote_volume": 73623.76452, "trades": 431, "taker_buy_base": 43062.48, "taker_buy_quote": 30448.23769 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.707, "high": 0.707, "low": 0.698, "close": 0.702, "volume": 319941.69, "close_time": 1773071999999, "quote_volume": 224549.34656, "trades": 681, "taker_buy_base": 96142.23, "taker_buy_quote": 67482.42615 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.702, "high": 0.704, "low": 0.7, "close": 0.703, "volume": 98066.27, "close_time": 1773075599999, "quote_volume": 68913.76882, "trades": 309, "taker_buy_base": 64762.19, "taker_buy_quote": 45518.21129 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 108146.63, "close_time": 1773079199999, "quote_volume": 75892.58364, "trades": 347, "taker_buy_base": 55440.74, "taker_buy_quote": 38928.71641 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.701, "high": 0.704, "low": 0.698, "close": 0.702, "volume": 58700.01, "close_time": 1773082799999, "quote_volume": 41169.76461, "trades": 251, "taker_buy_base": 25994.29, "taker_buy_quote": 18234.88344 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.702, "high": 0.709, "low": 0.702, "close": 0.705, "volume": 100392.63, "close_time": 1773086399999, "quote_volume": 70843.07692, "trades": 534, "taker_buy_base": 39712.95, "taker_buy_quote": 28030.72482 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.705, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 48214.19, "close_time": 1773089999999, "quote_volume": 33975.6311, "trades": 185, "taker_buy_base": 16396.94, "taker_buy_quote": 11560.36952 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.705, "high": 0.707, "low": 0.704, "close": 0.707, "volume": 102395.18, "close_time": 1773093599999, "quote_volume": 72225.05004, "trades": 218, "taker_buy_base": 47793.81, "taker_buy_quote": 33722.95279 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.706, "high": 0.708, "low": 0.704, "close": 0.704, "volume": 103313.92, "close_time": 1773097199999, "quote_volume": 72848.32742, "trades": 187, "taker_buy_base": 67333.32, "taker_buy_quote": 47457.87707 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.704, "high": 0.705, "low": 0.701, "close": 0.702, "volume": 61989.41, "close_time": 1773100799999, "quote_volume": 43570.85957, "trades": 242, "taker_buy_base": 21631.63, "taker_buy_quote": 15202.19403 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.708, "low": 0.7, "close": 0.705, "volume": 98443.4, "close_time": 1773104399999, "quote_volume": 69267.26476, "trades": 555, "taker_buy_base": 34211.82, "taker_buy_quote": 24075.01283 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 30684.49, "close_time": 1773107999999, "quote_volume": 21579.12738, "trades": 133, "taker_buy_base": 13363.93, "taker_buy_quote": 9398.85422 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.703, "high": 0.71, "low": 0.702, "close": 0.709, "volume": 119525.62, "close_time": 1773111599999, "quote_volume": 84553.67206, "trades": 462, "taker_buy_base": 57787.9, "taker_buy_quote": 40871.95732 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.708, "high": 0.71, "low": 0.704, "close": 0.706, "volume": 73921.95, "close_time": 1773115199999, "quote_volume": 52241.48868, "trades": 246, "taker_buy_base": 29916.64, "taker_buy_quote": 21143.99038 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.707, "high": 0.707, "low": 0.705, "close": 0.706, "volume": 68244.45, "close_time": 1773118799999, "quote_volume": 48183.91614, "trades": 251, "taker_buy_base": 31769.89, "taker_buy_quote": 22431.40718 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.706, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 70366.71, "close_time": 1773122399999, "quote_volume": 49679.16117, "trades": 220, "taker_buy_base": 38497.2, "taker_buy_quote": 27186.57675 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.706, "high": 0.706, "low": 0.702, "close": 0.704, "volume": 190621.89, "close_time": 1773125999999, "quote_volume": 134200.37697, "trades": 546, "taker_buy_base": 79550.88, "taker_buy_quote": 55991.04566 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.704, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 92785.1, "close_time": 1773129599999, "quote_volume": 65448.2287, "trades": 340, "taker_buy_base": 42644.06, "taker_buy_quote": 30081.55573 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.705, "high": 0.712, "low": 0.704, "close": 0.709, "volume": 1531179.39, "close_time": 1773133199999, "quote_volume": 1083661.44232, "trades": 1652, "taker_buy_base": 363581.99, "taker_buy_quote": 257363.80383 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.708, "high": 0.71, "low": 0.707, "close": 0.709, "volume": 210505.56, "close_time": 1773136799999, "quote_volume": 149147.29449, "trades": 612, "taker_buy_base": 91103.69, "taker_buy_quote": 64547.74524 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.708, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 248145.14, "close_time": 1773140399999, "quote_volume": 175213.20688, "trades": 749, "taker_buy_base": 68934.87, "taker_buy_quote": 48694.58115 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.707, "high": 0.708, "low": 0.705, "close": 0.706, "volume": 66233.46, "close_time": 1773143999999, "quote_volume": 46832.0704, "trades": 249, "taker_buy_base": 32204.7, "taker_buy_quote": 22780.95405 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.707, "high": 0.708, "low": 0.705, "close": 0.705, "volume": 109383.39, "close_time": 1773147599999, "quote_volume": 77249.71363, "trades": 197, "taker_buy_base": 54518.57, "taker_buy_quote": 38501.00838 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.705, "high": 0.707, "low": 0.694, "close": 0.699, "volume": 424462.57, "close_time": 1773151199999, "quote_volume": 297134.3072, "trades": 1540, "taker_buy_base": 132577.8, "taker_buy_quote": 92768.23407 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.698, "high": 0.707, "low": 0.695, "close": 0.706, "volume": 268181.09, "close_time": 1773154799999, "quote_volume": 187572.42733, "trades": 1292, "taker_buy_base": 147285.14, "taker_buy_quote": 103031.19812 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.707, "high": 0.708, "low": 0.702, "close": 0.705, "volume": 217457.75, "close_time": 1773158399999, "quote_volume": 153088.25935, "trades": 610, "taker_buy_base": 100933.87, "taker_buy_quote": 71063.32148 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.705, "high": 0.708, "low": 0.704, "close": 0.707, "volume": 220231.05, "close_time": 1773161999999, "quote_volume": 155625.61847, "trades": 342, "taker_buy_base": 92599.84, "taker_buy_quote": 65433.23664 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.708, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 637730.38, "close_time": 1773165599999, "quote_volume": 452015.79534, "trades": 1437, "taker_buy_base": 300838.56, "taker_buy_quote": 213420.46182 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.71, "high": 0.71, "low": 0.704, "close": 0.705, "volume": 545851.95, "close_time": 1773169199999, "quote_volume": 386765.81274, "trades": 2413, "taker_buy_base": 91709.39, "taker_buy_quote": 64795.21199 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.705, "high": 0.706, "low": 0.697, "close": 0.699, "volume": 322636.44, "close_time": 1773172799999, "quote_volume": 226204.15809, "trades": 837, "taker_buy_base": 169441.53, "taker_buy_quote": 118708.01566 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.699, "high": 0.703, "low": 0.699, "close": 0.703, "volume": 55746.96, "close_time": 1773176399999, "quote_volume": 39066.11991, "trades": 290, "taker_buy_base": 24711.78, "taker_buy_quote": 17313.007 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.703, "high": 0.705, "low": 0.698, "close": 0.699, "volume": 189457.89, "close_time": 1773179999999, "quote_volume": 132648.38719, "trades": 974, "taker_buy_base": 97529.47, "taker_buy_quote": 68317.49035 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.699, "high": 0.701, "low": 0.698, "close": 0.7, "volume": 165183.08, "close_time": 1773183599999, "quote_volume": 115556.26477, "trades": 423, "taker_buy_base": 79974.18, "taker_buy_quote": 55960.33109 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.7, "high": 0.703, "low": 0.7, "close": 0.702, "volume": 62156.73, "close_time": 1773187199999, "quote_volume": 43598.8626, "trades": 308, "taker_buy_base": 13869.11, "taker_buy_quote": 9729.90431 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.7, "volume": 127784.26, "close_time": 1773190799999, "quote_volume": 89626.8237, "trades": 560, "taker_buy_base": 77473.93, "taker_buy_quote": 54349.95405 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.701, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 95255.78, "close_time": 1773194399999, "quote_volume": 66889.38641, "trades": 455, "taker_buy_base": 47266.84, "taker_buy_quote": 33170.82328 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.702, "high": 0.704, "low": 0.697, "close": 0.7, "volume": 85617.61, "close_time": 1773197999999, "quote_volume": 59982.64836, "trades": 374, "taker_buy_base": 43000.89, "taker_buy_quote": 30111.78702 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.701, "high": 0.701, "low": 0.695, "close": 0.695, "volume": 69308.84, "close_time": 1773201599999, "quote_volume": 48315.96389, "trades": 340, "taker_buy_base": 30276.52, "taker_buy_quote": 21119.77498 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.695, "high": 0.701, "low": 0.694, "close": 0.7, "volume": 128695.07, "close_time": 1773205199999, "quote_volume": 89721.16557, "trades": 444, "taker_buy_base": 52774.58, "taker_buy_quote": 36818.43833 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.701, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 152048.92, "close_time": 1773208799999, "quote_volume": 105860.22423, "trades": 554, "taker_buy_base": 67379.4, "taker_buy_quote": 46900.23734 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 121731.58, "close_time": 1773212399999, "quote_volume": 84593.81825, "trades": 418, "taker_buy_base": 51372.71, "taker_buy_quote": 35701.10381 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 79222.41, "close_time": 1773215999999, "quote_volume": 55034.95659, "trades": 358, "taker_buy_base": 31234.16, "taker_buy_quote": 21708.73596 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.693, "high": 0.694, "low": 0.691, "close": 0.693, "volume": 63034.38, "close_time": 1773219599999, "quote_volume": 43694.90828, "trades": 458, "taker_buy_base": 34296.04, "taker_buy_quote": 23776.07891 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.693, "high": 0.695, "low": 0.691, "close": 0.692, "volume": 174522.86, "close_time": 1773223199999, "quote_volume": 120996.75926, "trades": 569, "taker_buy_base": 93817.56, "taker_buy_quote": 65062.60812 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.692, "high": 0.694, "low": 0.691, "close": 0.692, "volume": 81384.94, "close_time": 1773226799999, "quote_volume": 56394.81948, "trades": 432, "taker_buy_base": 22827.58, "taker_buy_quote": 15823.63883 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.693, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 192553.17, "close_time": 1773230399999, "quote_volume": 132723.51581, "trades": 716, "taker_buy_base": 87188.5, "taker_buy_quote": 60124.21377 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.688, "high": 0.695, "low": 0.688, "close": 0.691, "volume": 164427.79, "close_time": 1773233999999, "quote_volume": 113605.94997, "trades": 637, "taker_buy_base": 57886.97, "taker_buy_quote": 40038.26103 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.691, "high": 0.7, "low": 0.691, "close": 0.697, "volume": 231681.11, "close_time": 1773237599999, "quote_volume": 161151.53004, "trades": 764, "taker_buy_base": 114345.73, "taker_buy_quote": 79566.6711 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.696, "high": 0.701, "low": 0.696, "close": 0.696, "volume": 94902.35, "close_time": 1773241199999, "quote_volume": 66250.77454, "trades": 363, "taker_buy_base": 50040.69, "taker_buy_quote": 34953.54926 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.697, "high": 0.701, "low": 0.694, "close": 0.7, "volume": 84372.52, "close_time": 1773244799999, "quote_volume": 58877.70707, "trades": 358, "taker_buy_base": 33572.41, "taker_buy_quote": 23432.31388 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.7, "high": 0.705, "low": 0.7, "close": 0.704, "volume": 84009.21, "close_time": 1773248399999, "quote_volume": 59075.21661, "trades": 470, "taker_buy_base": 48923.18, "taker_buy_quote": 34396.68821 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.704, "high": 0.708, "low": 0.703, "close": 0.705, "volume": 82734.09, "close_time": 1773251999999, "quote_volume": 58376.96427, "trades": 645, "taker_buy_base": 37204.87, "taker_buy_quote": 26251.34868 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 93365.75, "close_time": 1773255599999, "quote_volume": 65706.94299, "trades": 472, "taker_buy_base": 39055.28, "taker_buy_quote": 27476.33091 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.703, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 70368.33, "close_time": 1773259199999, "quote_volume": 49287.39044, "trades": 412, "taker_buy_base": 38770.52, "taker_buy_quote": 27151.56678 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7, "high": 0.702, "low": 0.699, "close": 0.702, "volume": 41236.42, "close_time": 1773262799999, "quote_volume": 28880.19506, "trades": 312, "taker_buy_base": 25455.72, "taker_buy_quote": 17827.766 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.701, "high": 0.703, "low": 0.7, "close": 0.702, "volume": 71184.49, "close_time": 1773266399999, "quote_volume": 49936.50158, "trades": 385, "taker_buy_base": 43975.39, "taker_buy_quote": 30848.36898 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.704, "volume": 91075.69, "close_time": 1773269999999, "quote_volume": 63916.16537, "trades": 426, "taker_buy_base": 43887.07, "taker_buy_quote": 30805.78271 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.703, "high": 0.705, "low": 0.698, "close": 0.699, "volume": 39951.17, "close_time": 1773273599999, "quote_volume": 28034.9333, "trades": 321, "taker_buy_base": 21182.97, "taker_buy_quote": 14867.37735 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.704, "low": 0.699, "close": 0.704, "volume": 34822.57, "close_time": 1773277199999, "quote_volume": 24416.99509, "trades": 286, "taker_buy_base": 23229.81, "taker_buy_quote": 16299.59056 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.705, "volume": 71103.29, "close_time": 1773280799999, "quote_volume": 50108.23479, "trades": 351, "taker_buy_base": 46671.81, "taker_buy_quote": 32888.4281 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.705, "high": 0.707, "low": 0.7, "close": 0.7, "volume": 76882.74, "close_time": 1773284399999, "quote_volume": 54008.83862, "trades": 438, "taker_buy_base": 30275.24, "taker_buy_quote": 21275.52624 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.7, "high": 0.702, "low": 0.699, "close": 0.701, "volume": 58445.3, "close_time": 1773287999999, "quote_volume": 40941.63143, "trades": 243, "taker_buy_base": 29877.41, "taker_buy_quote": 20919.41948 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.701, "volume": 49642.98, "close_time": 1773291599999, "quote_volume": 34785.74847, "trades": 177, "taker_buy_base": 20136.41, "taker_buy_quote": 14109.60264 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.702, "volume": 45628.0, "close_time": 1773295199999, "quote_volume": 31948.65692, "trades": 250, "taker_buy_base": 27400.48, "taker_buy_quote": 19194.87885 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.703, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 73284.86, "close_time": 1773298799999, "quote_volume": 51508.12162, "trades": 275, "taker_buy_base": 32605.43, "taker_buy_quote": 22925.62388 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.704, "high": 0.706, "low": 0.702, "close": 0.704, "volume": 88215.25, "close_time": 1773302399999, "quote_volume": 62087.49569, "trades": 332, "taker_buy_base": 39567.18, "taker_buy_quote": 27840.57322 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.704, "high": 0.709, "low": 0.703, "close": 0.708, "volume": 113377.91, "close_time": 1773305999999, "quote_volume": 79975.81323, "trades": 359, "taker_buy_base": 69204.83, "taker_buy_quote": 48868.83104 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.708, "high": 0.71, "low": 0.706, "close": 0.706, "volume": 97724.81, "close_time": 1773309599999, "quote_volume": 69118.9105, "trades": 549, "taker_buy_base": 49983.49, "taker_buy_quote": 35362.87023 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.706, "high": 0.708, "low": 0.705, "close": 0.708, "volume": 63569.78, "close_time": 1773313199999, "quote_volume": 44897.48565, "trades": 589, "taker_buy_base": 24645.19, "taker_buy_quote": 17407.79746 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.707, "high": 0.714, "low": 0.707, "close": 0.713, "volume": 183397.51, "close_time": 1773316799999, "quote_volume": 130330.77817, "trades": 540, "taker_buy_base": 139342.97, "taker_buy_quote": 99040.26987 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 79690.85, "close_time": 1773320399999, "quote_volume": 56844.97137, "trades": 415, "taker_buy_base": 38970.84, "taker_buy_quote": 27806.63588 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.715, "high": 0.719, "low": 0.709, "close": 0.71, "volume": 164787.34, "close_time": 1773323999999, "quote_volume": 117354.50109, "trades": 629, "taker_buy_base": 52064.07, "taker_buy_quote": 37114.03032 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.711, "high": 0.713, "low": 0.701, "close": 0.704, "volume": 172845.47, "close_time": 1773327599999, "quote_volume": 121885.74528, "trades": 902, "taker_buy_base": 91210.84, "taker_buy_quote": 64285.03757 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.705, "high": 0.71, "low": 0.701, "close": 0.706, "volume": 161900.2, "close_time": 1773331199999, "quote_volume": 114321.52446, "trades": 577, "taker_buy_base": 91148.93, "taker_buy_quote": 64379.27236 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.706, "high": 0.71, "low": 0.704, "close": 0.709, "volume": 81027.24, "close_time": 1773334799999, "quote_volume": 57323.07727, "trades": 408, "taker_buy_base": 40049.13, "taker_buy_quote": 28329.76216 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 83003.18, "close_time": 1773338399999, "quote_volume": 58800.22316, "trades": 348, "taker_buy_base": 43835.78, "taker_buy_quote": 31064.29586 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.707, "high": 0.707, "low": 0.701, "close": 0.701, "volume": 127690.95, "close_time": 1773341999999, "quote_volume": 89968.08042, "trades": 404, "taker_buy_base": 61426.42, "taker_buy_quote": 43283.67856 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.703, "volume": 57842.24, "close_time": 1773345599999, "quote_volume": 40607.43354, "trades": 271, "taker_buy_base": 26320.63, "taker_buy_quote": 18479.49181 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.703, "high": 0.703, "low": 0.7, "close": 0.701, "volume": 53652.69, "close_time": 1773349199999, "quote_volume": 37615.44126, "trades": 182, "taker_buy_base": 22639.34, "taker_buy_quote": 15871.10652 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 41757.86, "close_time": 1773352799999, "quote_volume": 29341.01048, "trades": 133, "taker_buy_base": 17439.47, "taker_buy_quote": 12260.27675 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.703, "high": 0.703, "low": 0.7, "close": 0.701, "volume": 36370.71, "close_time": 1773356399999, "quote_volume": 25529.65869, "trades": 164, "taker_buy_base": 14244.91, "taker_buy_quote": 9993.83959 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.702, "high": 0.704, "low": 0.701, "close": 0.702, "volume": 43844.16, "close_time": 1773359999999, "quote_volume": 30791.79472, "trades": 152, "taker_buy_base": 23122.05, "taker_buy_quote": 16242.49062 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.713, "low": 0.701, "close": 0.709, "volume": 146355.1, "close_time": 1773363599999, "quote_volume": 103780.62045, "trades": 748, "taker_buy_base": 75787.92, "taker_buy_quote": 53678.5316 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.708, "volume": 71960.23, "close_time": 1773367199999, "quote_volume": 51039.18584, "trades": 244, "taker_buy_base": 37238.16, "taker_buy_quote": 26411.79434 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.708, "high": 0.711, "low": 0.706, "close": 0.707, "volume": 64823.6, "close_time": 1773370799999, "quote_volume": 45897.9045, "trades": 213, "taker_buy_base": 35141.11, "taker_buy_quote": 24878.47735 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.706, "high": 0.718, "low": 0.706, "close": 0.717, "volume": 222029.84, "close_time": 1773374399999, "quote_volume": 157998.49617, "trades": 791, "taker_buy_base": 121904.12, "taker_buy_quote": 86795.8604 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.717, "high": 0.719, "low": 0.712, "close": 0.716, "volume": 136300.91, "close_time": 1773377999999, "quote_volume": 97576.60473, "trades": 439, "taker_buy_base": 70140.74, "taker_buy_quote": 50263.23627 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.717, "high": 0.717, "low": 0.712, "close": 0.713, "volume": 122941.82, "close_time": 1773381599999, "quote_volume": 87768.84617, "trades": 317, "taker_buy_base": 60726.08, "taker_buy_quote": 43365.51859 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.713, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 84669.67, "close_time": 1773385199999, "quote_volume": 60169.67404, "trades": 291, "taker_buy_base": 44408.34, "taker_buy_quote": 31565.15269 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.709, "high": 0.711, "low": 0.705, "close": 0.708, "volume": 106226.83, "close_time": 1773388799999, "quote_volume": 75217.60688, "trades": 567, "taker_buy_base": 44282.26, "taker_buy_quote": 31372.76009 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.708, "high": 0.711, "low": 0.707, "close": 0.708, "volume": 104169.86, "close_time": 1773392399999, "quote_volume": 73824.00115, "trades": 450, "taker_buy_base": 46867.12, "taker_buy_quote": 33234.1651 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.708, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 71091.74, "close_time": 1773395999999, "quote_volume": 50621.38086, "trades": 334, "taker_buy_base": 51054.71, "taker_buy_quote": 36366.01906 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.714, "high": 0.716, "low": 0.712, "close": 0.715, "volume": 110458.2, "close_time": 1773399599999, "quote_volume": 78843.97737, "trades": 520, "taker_buy_base": 55576.82, "taker_buy_quote": 39694.84604 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.715, "high": 0.716, "low": 0.712, "close": 0.716, "volume": 183056.18, "close_time": 1773403199999, "quote_volume": 130740.78682, "trades": 1418, "taker_buy_base": 62446.16, "taker_buy_quote": 44612.64609 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.715, "high": 0.721, "low": 0.713, "close": 0.717, "volume": 217202.88, "close_time": 1773406799999, "quote_volume": 155960.28787, "trades": 853, "taker_buy_base": 110517.3, "taker_buy_quote": 79354.6313 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.718, "high": 0.725, "low": 0.716, "close": 0.72, "volume": 205177.69, "close_time": 1773410399999, "quote_volume": 147824.81651, "trades": 968, "taker_buy_base": 123071.99, "taker_buy_quote": 88722.62022 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.72, "high": 0.728, "low": 0.711, "close": 0.713, "volume": 389151.9, "close_time": 1773413999999, "quote_volume": 280155.54453, "trades": 1157, "taker_buy_base": 169881.24, "taker_buy_quote": 122579.81797 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.706, "volume": 257954.84, "close_time": 1773417599999, "quote_volume": 183262.21678, "trades": 966, "taker_buy_base": 121845.62, "taker_buy_quote": 86513.96352 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.705, "volume": 252595.58, "close_time": 1773421199999, "quote_volume": 178119.63884, "trades": 797, "taker_buy_base": 127682.85, "taker_buy_quote": 90080.90378 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.705, "high": 0.706, "low": 0.7, "close": 0.702, "volume": 107398.81, "close_time": 1773424799999, "quote_volume": 75499.0579, "trades": 479, "taker_buy_base": 49440.71, "taker_buy_quote": 34759.94846 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.703, "high": 0.704, "low": 0.701, "close": 0.702, "volume": 78562.06, "close_time": 1773428399999, "quote_volume": 55194.69218, "trades": 318, "taker_buy_base": 36955.4, "taker_buy_quote": 25964.51513 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.702, "high": 0.702, "low": 0.7, "close": 0.7, "volume": 49900.32, "close_time": 1773431999999, "quote_volume": 34987.64352, "trades": 299, "taker_buy_base": 20197.34, "taker_buy_quote": 14161.27452 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7, "high": 0.704, "low": 0.699, "close": 0.703, "volume": 23253.57, "close_time": 1773435599999, "quote_volume": 16335.06678, "trades": 141, "taker_buy_base": 15301.04, "taker_buy_quote": 10758.19046 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 78066.82, "close_time": 1773439199999, "quote_volume": 54797.73777, "trades": 429, "taker_buy_base": 35909.12, "taker_buy_quote": 25208.31468 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.698, "volume": 204143.47, "close_time": 1773442799999, "quote_volume": 142057.00859, "trades": 761, "taker_buy_base": 88529.13, "taker_buy_quote": 61613.80862 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.697, "high": 0.7, "low": 0.697, "close": 0.699, "volume": 75382.92, "close_time": 1773446399999, "quote_volume": 52650.0192, "trades": 301, "taker_buy_base": 37582.32, "taker_buy_quote": 26259.8052 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 84063.28, "close_time": 1773449999999, "quote_volume": 58742.17123, "trades": 657, "taker_buy_base": 41235.14, "taker_buy_quote": 28804.47334 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.699, "volume": 70220.54, "close_time": 1773453599999, "quote_volume": 48998.31168, "trades": 382, "taker_buy_base": 34356.79, "taker_buy_quote": 23978.44804 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.699, "high": 0.7, "low": 0.696, "close": 0.698, "volume": 48885.14, "close_time": 1773457199999, "quote_volume": 34111.39909, "trades": 200, "taker_buy_base": 26321.28, "taker_buy_quote": 18361.32269 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.698, "high": 0.698, "low": 0.697, "close": 0.698, "volume": 22862.08, "close_time": 1773460799999, "quote_volume": 15946.76919, "trades": 102, "taker_buy_base": 11781.78, "taker_buy_quote": 8217.06557 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.698, "high": 0.698, "low": 0.694, "close": 0.694, "volume": 68485.65, "close_time": 1773464399999, "quote_volume": 47702.0383, "trades": 352, "taker_buy_base": 28130.14, "taker_buy_quote": 19593.62981 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.694, "high": 0.695, "low": 0.693, "close": 0.695, "volume": 119309.31, "close_time": 1773467999999, "quote_volume": 82769.05955, "trades": 233, "taker_buy_base": 57397.79, "taker_buy_quote": 39841.04641 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.696, "high": 0.696, "low": 0.691, "close": 0.695, "volume": 62088.48, "close_time": 1773471599999, "quote_volume": 43042.6551, "trades": 222, "taker_buy_base": 30684.94, "taker_buy_quote": 21275.27669 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.694, "high": 0.695, "low": 0.693, "close": 0.695, "volume": 24071.16, "close_time": 1773475199999, "quote_volume": 16712.63301, "trades": 407, "taker_buy_base": 9162.32, "taker_buy_quote": 6361.36412 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 30117.7, "close_time": 1773478799999, "quote_volume": 20905.15673, "trades": 185, "taker_buy_base": 13955.23, "taker_buy_quote": 9689.9839 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.696, "volume": 16432.8, "close_time": 1773482399999, "quote_volume": 11423.25748, "trades": 188, "taker_buy_base": 9648.76, "taker_buy_quote": 6709.18965 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 31926.9, "close_time": 1773485999999, "quote_volume": 22184.92153, "trades": 139, "taker_buy_base": 14729.89, "taker_buy_quote": 10237.07836 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 27685.21, "close_time": 1773489599999, "quote_volume": 19218.52599, "trades": 135, "taker_buy_base": 15175.72, "taker_buy_quote": 10533.76378 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.694, "high": 0.698, "low": 0.693, "close": 0.698, "volume": 63246.83, "close_time": 1773493199999, "quote_volume": 44034.92808, "trades": 205, "taker_buy_base": 36535.14, "taker_buy_quote": 25433.97763 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.697, "high": 0.701, "low": 0.697, "close": 0.7, "volume": 48569.79, "close_time": 1773496799999, "quote_volume": 33965.66265, "trades": 223, "taker_buy_base": 26384.87, "taker_buy_quote": 18458.27006 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.699, "high": 0.701, "low": 0.697, "close": 0.698, "volume": 75948.35, "close_time": 1773500399999, "quote_volume": 53071.95983, "trades": 420, "taker_buy_base": 31707.27, "taker_buy_quote": 22167.79209 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.697, "high": 0.703, "low": 0.696, "close": 0.703, "volume": 67335.82, "close_time": 1773503999999, "quote_volume": 47038.73494, "trades": 225, "taker_buy_base": 38291.12, "taker_buy_quote": 26738.5443 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.702, "high": 0.706, "low": 0.701, "close": 0.706, "volume": 78437.1, "close_time": 1773507599999, "quote_volume": 55176.16497, "trades": 222, "taker_buy_base": 48102.85, "taker_buy_quote": 33838.73039 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 72801.28, "close_time": 1773511199999, "quote_volume": 51350.58744, "trades": 299, "taker_buy_base": 23607.11, "taker_buy_quote": 16650.13742 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.704, "high": 0.71, "low": 0.703, "close": 0.709, "volume": 105951.42, "close_time": 1773514799999, "quote_volume": 74943.80427, "trades": 266, "taker_buy_base": 61676.74, "taker_buy_quote": 43626.90442 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.71, "high": 0.71, "low": 0.709, "close": 0.71, "volume": 42364.75, "close_time": 1773518399999, "quote_volume": 30064.85196, "trades": 151, "taker_buy_base": 15681.91, "taker_buy_quote": 11129.2534 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.706, "volume": 50384.43, "close_time": 1773521999999, "quote_volume": 35723.19258, "trades": 255, "taker_buy_base": 26224.64, "taker_buy_quote": 18607.52469 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.707, "high": 0.711, "low": 0.707, "close": 0.71, "volume": 78056.81, "close_time": 1773525599999, "quote_volume": 55318.24966, "trades": 415, "taker_buy_base": 31502.89, "taker_buy_quote": 22319.64486 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.709, "high": 0.712, "low": 0.708, "close": 0.708, "volume": 123516.06, "close_time": 1773529199999, "quote_volume": 87745.29919, "trades": 846, "taker_buy_base": 36867.75, "taker_buy_quote": 26167.66094 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.708, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 56263.66, "close_time": 1773532799999, "quote_volume": 40090.86303, "trades": 348, "taker_buy_base": 27847.17, "taker_buy_quote": 19839.00398 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.714, "high": 0.715, "low": 0.707, "close": 0.707, "volume": 105666.51, "close_time": 1773536399999, "quote_volume": 75106.11037, "trades": 394, "taker_buy_base": 46900.44, "taker_buy_quote": 33340.86763 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.707, "high": 0.718, "low": 0.707, "close": 0.715, "volume": 114644.49, "close_time": 1773539999999, "quote_volume": 81644.39661, "trades": 420, "taker_buy_base": 67212.14, "taker_buy_quote": 47866.91872 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.715, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 86832.69, "close_time": 1773543599999, "quote_volume": 62210.65869, "trades": 407, "taker_buy_base": 49262.11, "taker_buy_quote": 35296.30094 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.717, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 95681.24, "close_time": 1773547199999, "quote_volume": 68630.32051, "trades": 291, "taker_buy_base": 60212.53, "taker_buy_quote": 43190.86432 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.718, "high": 0.721, "low": 0.715, "close": 0.716, "volume": 92836.81, "close_time": 1773550799999, "quote_volume": 66634.01902, "trades": 380, "taker_buy_base": 49310.16, "taker_buy_quote": 35410.877 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.715, "high": 0.716, "low": 0.712, "close": 0.713, "volume": 56154.27, "close_time": 1773554399999, "quote_volume": 40100.41899, "trades": 243, "taker_buy_base": 29807.53, "taker_buy_quote": 21285.00083 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.713, "high": 0.717, "low": 0.713, "close": 0.716, "volume": 57843.26, "close_time": 1773557999999, "quote_volume": 41359.75679, "trades": 237, "taker_buy_base": 29486.1, "taker_buy_quote": 21082.79254 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.715, "high": 0.716, "low": 0.712, "close": 0.712, "volume": 43348.76, "close_time": 1773561599999, "quote_volume": 30946.98185, "trades": 167, "taker_buy_base": 19895.87, "taker_buy_quote": 14205.09868 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.713, "high": 0.717, "low": 0.712, "close": 0.717, "volume": 60626.17, "close_time": 1773565199999, "quote_volume": 43355.71684, "trades": 194, "taker_buy_base": 26457.28, "taker_buy_quote": 18923.52013 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.717, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 91214.92, "close_time": 1773568799999, "quote_volume": 65274.666, "trades": 234, "taker_buy_base": 59409.23, "taker_buy_quote": 42521.65728 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.716, "high": 0.718, "low": 0.716, "close": 0.717, "volume": 45730.32, "close_time": 1773572399999, "quote_volume": 32785.86478, "trades": 226, "taker_buy_base": 21482.51, "taker_buy_quote": 15403.67203 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.717, "high": 0.72, "low": 0.716, "close": 0.72, "volume": 69678.74, "close_time": 1773575999999, "quote_volume": 50060.97769, "trades": 259, "taker_buy_base": 43317.95, "taker_buy_quote": 31132.09821 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.72, "high": 0.72, "low": 0.715, "close": 0.716, "volume": 99850.88, "close_time": 1773579599999, "quote_volume": 71591.2169, "trades": 339, "taker_buy_base": 41467.62, "taker_buy_quote": 29742.51733 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.716, "high": 0.716, "low": 0.708, "close": 0.714, "volume": 136698.92, "close_time": 1773583199999, "quote_volume": 97276.81734, "trades": 723, "taker_buy_base": 61378.68, "taker_buy_quote": 43678.82843 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.714, "high": 0.716, "low": 0.712, "close": 0.716, "volume": 73283.95, "close_time": 1773586799999, "quote_volume": 52355.92494, "trades": 269, "taker_buy_base": 30568.32, "taker_buy_quote": 21835.87859 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.715, "volume": 55166.98, "close_time": 1773590399999, "quote_volume": 39489.50548, "trades": 184, "taker_buy_base": 26866.48, "taker_buy_quote": 19229.09708 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.715, "high": 0.717, "low": 0.713, "close": 0.714, "volume": 44451.58, "close_time": 1773593999999, "quote_volume": 31770.20713, "trades": 213, "taker_buy_base": 13529.16, "taker_buy_quote": 9674.86326 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.713, "high": 0.717, "low": 0.711, "close": 0.716, "volume": 61770.65, "close_time": 1773597599999, "quote_volume": 44029.94158, "trades": 270, "taker_buy_base": 20920.33, "taker_buy_quote": 14913.18959 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.716, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 54466.67, "close_time": 1773601199999, "quote_volume": 38783.68953, "trades": 231, "taker_buy_base": 28407.18, "taker_buy_quote": 20223.80405 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 35482.81, "close_time": 1773604799999, "quote_volume": 25210.44339, "trades": 149, "taker_buy_base": 15875.51, "taker_buy_quote": 11281.09689 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.711, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 44048.45, "close_time": 1773608399999, "quote_volume": 31491.90128, "trades": 194, "taker_buy_base": 25773.57, "taker_buy_quote": 18429.85833 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.716, "high": 0.721, "low": 0.715, "close": 0.719, "volume": 135706.94, "close_time": 1773611999999, "quote_volume": 97609.18959, "trades": 351, "taker_buy_base": 84492.52, "taker_buy_quote": 60792.41124 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.719, "high": 0.72, "low": 0.713, "close": 0.718, "volume": 317605.4, "close_time": 1773615599999, "quote_volume": 227645.42685, "trades": 749, "taker_buy_base": 145324.17, "taker_buy_quote": 104124.29328 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.719, "high": 0.721, "low": 0.716, "close": 0.718, "volume": 289260.96, "close_time": 1773619199999, "quote_volume": 207702.89042, "trades": 634, "taker_buy_base": 136442.07, "taker_buy_quote": 97880.83148 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.721, "low": 0.718, "close": 0.72, "volume": 62954.4, "close_time": 1773622799999, "quote_volume": 45278.46046, "trades": 275, "taker_buy_base": 28129.14, "taker_buy_quote": 20232.24604 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.72, "high": 0.721, "low": 0.716, "close": 0.72, "volume": 58350.38, "close_time": 1773626399999, "quote_volume": 41897.0612, "trades": 306, "taker_buy_base": 30033.5, "taker_buy_quote": 21572.79302 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.721, "high": 0.725, "low": 0.72, "close": 0.724, "volume": 77868.68, "close_time": 1773629999999, "quote_volume": 56245.16362, "trades": 501, "taker_buy_base": 47801.61, "taker_buy_quote": 34532.09822 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.723, "high": 0.728, "low": 0.722, "close": 0.724, "volume": 126730.43, "close_time": 1773633599999, "quote_volume": 91824.99886, "trades": 944, "taker_buy_base": 62360.0, "taker_buy_quote": 45188.77111 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.723, "high": 0.729, "low": 0.723, "close": 0.726, "volume": 75906.41, "close_time": 1773637199999, "quote_volume": 55005.43919, "trades": 391, "taker_buy_base": 39149.11, "taker_buy_quote": 28388.75467 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.725, "high": 0.726, "low": 0.722, "close": 0.726, "volume": 95788.76, "close_time": 1773640799999, "quote_volume": 69355.7857, "trades": 395, "taker_buy_base": 48605.8, "taker_buy_quote": 35205.82307 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.726, "high": 0.727, "low": 0.721, "close": 0.726, "volume": 64714.57, "close_time": 1773644399999, "quote_volume": 46814.41308, "trades": 305, "taker_buy_base": 29377.42, "taker_buy_quote": 21258.51632 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.726, "high": 0.733, "low": 0.726, "close": 0.728, "volume": 326337.74, "close_time": 1773647999999, "quote_volume": 238067.69609, "trades": 646, "taker_buy_base": 179367.95, "taker_buy_quote": 130916.06856 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.728, "high": 0.731, "low": 0.722, "close": 0.725, "volume": 137007.97, "close_time": 1773651599999, "quote_volume": 99441.34208, "trades": 674, "taker_buy_base": 49443.83, "taker_buy_quote": 35899.89738 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.726, "high": 0.727, "low": 0.723, "close": 0.726, "volume": 45953.72, "close_time": 1773655199999, "quote_volume": 33335.79398, "trades": 194, "taker_buy_base": 19277.26, "taker_buy_quote": 13984.24721 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.726, "high": 0.726, "low": 0.718, "close": 0.722, "volume": 2298527.33, "close_time": 1773658799999, "quote_volume": 1655662.73994, "trades": 2931, "taker_buy_base": 1901453.99, "taker_buy_quote": 1369350.78737 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.722, "high": 0.725, "low": 0.721, "close": 0.721, "volume": 168181.55, "close_time": 1773662399999, "quote_volume": 121544.77907, "trades": 371, "taker_buy_base": 101646.8, "taker_buy_quote": 73480.77878 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.721, "high": 0.725, "low": 0.721, "close": 0.722, "volume": 132331.39, "close_time": 1773665999999, "quote_volume": 95658.86988, "trades": 445, "taker_buy_base": 73002.03, "taker_buy_quote": 52767.15181 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.722, "high": 0.727, "low": 0.72, "close": 0.724, "volume": 186978.3, "close_time": 1773669599999, "quote_volume": 135359.8688, "trades": 501, "taker_buy_base": 109588.07, "taker_buy_quote": 79435.19606 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.724, "high": 0.726, "low": 0.716, "close": 0.721, "volume": 164440.52, "close_time": 1773673199999, "quote_volume": 118401.41023, "trades": 746, "taker_buy_base": 59953.65, "taker_buy_quote": 43163.307 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.722, "high": 0.725, "low": 0.719, "close": 0.719, "volume": 132150.88, "close_time": 1773676799999, "quote_volume": 95507.15794, "trades": 398, "taker_buy_base": 54958.27, "taker_buy_quote": 39723.80701 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.72, "high": 0.725, "low": 0.719, "close": 0.723, "volume": 63579.31, "close_time": 1773680399999, "quote_volume": 45876.30977, "trades": 348, "taker_buy_base": 34819.73, "taker_buy_quote": 25143.7574 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 147113.35, "close_time": 1773683999999, "quote_volume": 106343.74582, "trades": 395, "taker_buy_base": 86234.96, "taker_buy_quote": 62350.77869 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.724, "high": 0.729, "low": 0.724, "close": 0.726, "volume": 353808.41, "close_time": 1773687599999, "quote_volume": 257367.2919, "trades": 1245, "taker_buy_base": 139408.69, "taker_buy_quote": 101372.21187 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.726, "high": 0.729, "low": 0.725, "close": 0.728, "volume": 102996.44, "close_time": 1773691199999, "quote_volume": 74844.19257, "trades": 414, "taker_buy_base": 49984.27, "taker_buy_quote": 36329.1922 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.727, "high": 0.732, "low": 0.725, "close": 0.732, "volume": 117142.38, "close_time": 1773694799999, "quote_volume": 85376.69784, "trades": 338, "taker_buy_base": 68924.62, "taker_buy_quote": 50263.59692 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.732, "high": 0.736, "low": 0.73, "close": 0.732, "volume": 186184.04, "close_time": 1773698399999, "quote_volume": 136488.60307, "trades": 727, "taker_buy_base": 110916.43, "taker_buy_quote": 81351.12455 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.732, "high": 0.739, "low": 0.732, "close": 0.738, "volume": 219641.23, "close_time": 1773701999999, "quote_volume": 161800.90734, "trades": 748, "taker_buy_base": 119149.87, "taker_buy_quote": 87812.11915 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.738, "high": 0.75, "low": 0.73, "close": 0.746, "volume": 593712.04, "close_time": 1773705599999, "quote_volume": 438654.50137, "trades": 2049, "taker_buy_base": 291711.85, "taker_buy_quote": 215763.83496 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.746, "high": 0.76, "low": 0.742, "close": 0.747, "volume": 627423.95, "close_time": 1773709199999, "quote_volume": 471203.04258, "trades": 2620, "taker_buy_base": 306015.72, "taker_buy_quote": 229866.33327 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.748, "high": 0.753, "low": 0.744, "close": 0.748, "volume": 161112.86, "close_time": 1773712799999, "quote_volume": 120611.88825, "trades": 972, "taker_buy_base": 87165.44, "taker_buy_quote": 65238.99943 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.749, "high": 0.753, "low": 0.744, "close": 0.748, "volume": 136207.54, "close_time": 1773716399999, "quote_volume": 101916.63177, "trades": 1053, "taker_buy_base": 75168.35, "taker_buy_quote": 56233.44404 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.747, "high": 0.749, "low": 0.728, "close": 0.731, "volume": 388684.38, "close_time": 1773719999999, "quote_volume": 286521.25917, "trades": 1962, "taker_buy_base": 145219.89, "taker_buy_quote": 107034.9021 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.731, "high": 0.732, "low": 0.719, "close": 0.73, "volume": 285466.86, "close_time": 1773723599999, "quote_volume": 206996.93098, "trades": 2737, "taker_buy_base": 163325.25, "taker_buy_quote": 118407.04873 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.73, "high": 0.732, "low": 0.724, "close": 0.729, "volume": 156017.9, "close_time": 1773727199999, "quote_volume": 113617.54815, "trades": 560, "taker_buy_base": 71808.19, "taker_buy_quote": 52320.97094 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.729, "high": 0.733, "low": 0.726, "close": 0.728, "volume": 194158.81, "close_time": 1773730799999, "quote_volume": 141658.56709, "trades": 771, "taker_buy_base": 100542.99, "taker_buy_quote": 73358.92737 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.728, "high": 0.732, "low": 0.727, "close": 0.732, "volume": 69837.22, "close_time": 1773734399999, "quote_volume": 50981.66193, "trades": 285, "taker_buy_base": 37228.87, "taker_buy_quote": 27189.69865 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.732, "high": 0.738, "low": 0.732, "close": 0.733, "volume": 136277.62, "close_time": 1773737999999, "quote_volume": 100221.18965, "trades": 490, "taker_buy_base": 42118.0, "taker_buy_quote": 30991.81143 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.733, "high": 0.737, "low": 0.73, "close": 0.732, "volume": 187599.4, "close_time": 1773741599999, "quote_volume": 137475.25213, "trades": 676, "taker_buy_base": 96417.56, "taker_buy_quote": 70707.51843 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.731, "high": 0.732, "low": 0.727, "close": 0.73, "volume": 80548.97, "close_time": 1773745199999, "quote_volume": 58749.77922, "trades": 383, "taker_buy_base": 37650.75, "taker_buy_quote": 27470.87778 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.731, "high": 0.738, "low": 0.731, "close": 0.737, "volume": 72227.57, "close_time": 1773748799999, "quote_volume": 53004.66354, "trades": 418, "taker_buy_base": 35612.68, "taker_buy_quote": 26129.09581 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.737, "high": 0.753, "low": 0.729, "close": 0.747, "volume": 422295.3, "close_time": 1773752399999, "quote_volume": 313700.57361, "trades": 1864, "taker_buy_base": 244736.38, "taker_buy_quote": 181840.558 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.747, "high": 0.794, "low": 0.745, "close": 0.778, "volume": 2229246.47, "close_time": 1773755999999, "quote_volume": 1729353.12971, "trades": 9642, "taker_buy_base": 1200470.16, "taker_buy_quote": 932033.34475 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.779, "high": 0.781, "low": 0.756, "close": 0.763, "volume": 527150.42, "close_time": 1773759599999, "quote_volume": 403675.01595, "trades": 2965, "taker_buy_base": 227524.68, "taker_buy_quote": 174409.84745 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.763, "high": 0.766, "low": 0.748, "close": 0.757, "volume": 1305919.59, "close_time": 1773763199999, "quote_volume": 989997.71542, "trades": 5150, "taker_buy_base": 444422.37, "taker_buy_quote": 336631.63744 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.757, "high": 0.772, "low": 0.754, "close": 0.759, "volume": 1083318.7, "close_time": 1773766799999, "quote_volume": 826465.70506, "trades": 5045, "taker_buy_base": 529018.38, "taker_buy_quote": 403356.7574 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.759, "high": 0.777, "low": 0.758, "close": 0.767, "volume": 931411.93, "close_time": 1773770399999, "quote_volume": 716981.28127, "trades": 3029, "taker_buy_base": 303916.35, "taker_buy_quote": 233928.4402 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.768, "high": 0.77, "low": 0.76, "close": 0.767, "volume": 408904.64, "close_time": 1773773999999, "quote_volume": 312564.79037, "trades": 1882, "taker_buy_base": 142991.68, "taker_buy_quote": 109322.50851 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.767, "high": 0.774, "low": 0.764, "close": 0.766, "volume": 465830.9, "close_time": 1773777599999, "quote_volume": 357768.0416, "trades": 1647, "taker_buy_base": 161707.19, "taker_buy_quote": 124308.71567 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.765, "high": 0.78, "low": 0.763, "close": 0.77, "volume": 634996.74, "close_time": 1773781199999, "quote_volume": 491114.45275, "trades": 2345, "taker_buy_base": 221588.92, "taker_buy_quote": 171468.06361 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.771, "high": 0.789, "low": 0.769, "close": 0.78, "volume": 442797.83, "close_time": 1773784799999, "quote_volume": 345221.17534, "trades": 2466, "taker_buy_base": 274023.68, "taker_buy_quote": 213663.59548 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.78, "high": 0.782, "low": 0.763, "close": 0.769, "volume": 386945.63, "close_time": 1773788399999, "quote_volume": 298311.01663, "trades": 2247, "taker_buy_base": 163615.66, "taker_buy_quote": 126176.80191 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.769, "high": 0.77, "low": 0.754, "close": 0.756, "volume": 378272.72, "close_time": 1773791999999, "quote_volume": 289219.16183, "trades": 2259, "taker_buy_base": 106260.73, "taker_buy_quote": 81130.17173 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.756, "high": 0.758, "low": 0.735, "close": 0.744, "volume": 389231.44, "close_time": 1773795599999, "quote_volume": 289379.17044, "trades": 2938, "taker_buy_base": 162407.0, "taker_buy_quote": 120710.92116 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.743, "high": 0.753, "low": 0.743, "close": 0.749, "volume": 67743.3, "close_time": 1773799199999, "quote_volume": 50666.93201, "trades": 634, "taker_buy_base": 34616.37, "taker_buy_quote": 25898.7111 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.748, "high": 0.755, "low": 0.747, "close": 0.754, "volume": 61557.52, "close_time": 1773802799999, "quote_volume": 46294.33411, "trades": 466, "taker_buy_base": 37582.27, "taker_buy_quote": 28261.82467 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.753, "high": 0.76, "low": 0.753, "close": 0.756, "volume": 87259.27, "close_time": 1773806399999, "quote_volume": 65976.47585, "trades": 809, "taker_buy_base": 46517.73, "taker_buy_quote": 35183.11706 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.757, "high": 0.764, "low": 0.751, "close": 0.755, "volume": 93548.17, "close_time": 1773809999999, "quote_volume": 70774.89408, "trades": 805, "taker_buy_base": 48776.91, "taker_buy_quote": 36923.23739 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.755, "high": 0.758, "low": 0.744, "close": 0.745, "volume": 154799.32, "close_time": 1773813599999, "quote_volume": 116571.89621, "trades": 733, "taker_buy_base": 81275.05, "taker_buy_quote": 61159.14102 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.745, "high": 0.748, "low": 0.74, "close": 0.745, "volume": 291867.29, "close_time": 1773817199999, "quote_volume": 217285.35885, "trades": 958, "taker_buy_base": 168360.14, "taker_buy_quote": 125490.46339 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.744, "high": 0.745, "low": 0.737, "close": 0.742, "volume": 139686.29, "close_time": 1773820799999, "quote_volume": 103623.32439, "trades": 572, "taker_buy_base": 62748.13, "taker_buy_quote": 46521.75704 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.741, "high": 0.741, "low": 0.735, "close": 0.735, "volume": 93075.67, "close_time": 1773824399999, "quote_volume": 68714.7185, "trades": 499, "taker_buy_base": 45420.79, "taker_buy_quote": 33548.06049 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.736, "high": 0.736, "low": 0.726, "close": 0.731, "volume": 353844.03, "close_time": 1773827999999, "quote_volume": 258122.19334, "trades": 1708, "taker_buy_base": 151949.34, "taker_buy_quote": 110894.62576 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.73, "high": 0.733, "low": 0.725, "close": 0.727, "volume": 241575.77, "close_time": 1773831599999, "quote_volume": 175908.69629, "trades": 906, "taker_buy_base": 103198.52, "taker_buy_quote": 75205.25335 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.727, "high": 0.727, "low": 0.703, "close": 0.71, "volume": 457508.09, "close_time": 1773835199999, "quote_volume": 326011.0998, "trades": 2056, "taker_buy_base": 174665.18, "taker_buy_quote": 124484.65355 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.709, "high": 0.71, "low": 0.689, "close": 0.697, "volume": 759903.05, "close_time": 1773838799999, "quote_volume": 529038.29405, "trades": 2418, "taker_buy_base": 314378.07, "taker_buy_quote": 219581.5697 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.696, "high": 0.699, "low": 0.687, "close": 0.692, "volume": 662666.01, "close_time": 1773842399999, "quote_volume": 459921.43084, "trades": 1946, "taker_buy_base": 425535.84, "taker_buy_quote": 295827.46641 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.692, "high": 0.695, "low": 0.677, "close": 0.678, "volume": 242925.1, "close_time": 1773845999999, "quote_volume": 166810.66936, "trades": 1250, "taker_buy_base": 95354.72, "taker_buy_quote": 65684.23365 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.679, "high": 0.696, "low": 0.676, "close": 0.691, "volume": 336974.21, "close_time": 1773849599999, "quote_volume": 232144.7172, "trades": 1619, "taker_buy_base": 177825.48, "taker_buy_quote": 122493.73942 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.691, "high": 0.699, "low": 0.688, "close": 0.698, "volume": 138768.82, "close_time": 1773853199999, "quote_volume": 96189.52924, "trades": 653, "taker_buy_base": 90792.61, "taker_buy_quote": 62981.3227 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.697, "high": 0.699, "low": 0.693, "close": 0.699, "volume": 184593.74, "close_time": 1773856799999, "quote_volume": 128487.03453, "trades": 738, "taker_buy_base": 92273.66, "taker_buy_quote": 64261.9703 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.699, "high": 0.704, "low": 0.687, "close": 0.689, "volume": 489842.01, "close_time": 1773860399999, "quote_volume": 340673.48092, "trades": 1401, "taker_buy_base": 138731.34, "taker_buy_quote": 96546.48256 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.692, "volume": 163508.47, "close_time": 1773863999999, "quote_volume": 113115.17067, "trades": 904, "taker_buy_base": 89461.7, "taker_buy_quote": 61900.02981 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.692, "high": 0.696, "low": 0.688, "close": 0.696, "volume": 126176.49, "close_time": 1773867599999, "quote_volume": 87293.14855, "trades": 502, "taker_buy_base": 72890.83, "taker_buy_quote": 50464.29198 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.695, "high": 0.698, "low": 0.693, "close": 0.696, "volume": 128756.49, "close_time": 1773871199999, "quote_volume": 89583.758, "trades": 453, "taker_buy_base": 68505.64, "taker_buy_quote": 47669.73626 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.696, "high": 0.696, "low": 0.689, "close": 0.69, "volume": 1332134.81, "close_time": 1773874799999, "quote_volume": 920222.40114, "trades": 1946, "taker_buy_base": 844703.07, "taker_buy_quote": 583291.94097 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.69, "high": 0.695, "low": 0.688, "close": 0.691, "volume": 930521.38, "close_time": 1773878399999, "quote_volume": 642466.99028, "trades": 1596, "taker_buy_base": 654550.44, "taker_buy_quote": 451886.12274 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.693, "volume": 208921.2, "close_time": 1773881999999, "quote_volume": 144375.04564, "trades": 1892, "taker_buy_base": 123816.78, "taker_buy_quote": 85548.89654 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.693, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 77959.7, "close_time": 1773885599999, "quote_volume": 54026.50349, "trades": 377, "taker_buy_base": 43790.32, "taker_buy_quote": 30357.00839 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.693, "high": 0.698, "low": 0.69, "close": 0.692, "volume": 157643.16, "close_time": 1773889199999, "quote_volume": 109462.81524, "trades": 512, "taker_buy_base": 89882.16, "taker_buy_quote": 62435.60235 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.692, "high": 0.698, "low": 0.689, "close": 0.696, "volume": 132377.82, "close_time": 1773892799999, "quote_volume": 92059.54926, "trades": 383, "taker_buy_base": 91611.44, "taker_buy_quote": 63709.34755 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.696, "high": 0.696, "low": 0.688, "close": 0.691, "volume": 183930.67, "close_time": 1773896399999, "quote_volume": 127117.72568, "trades": 956, "taker_buy_base": 71214.74, "taker_buy_quote": 49228.49703 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.691, "high": 0.693, "low": 0.689, "close": 0.689, "volume": 60611.48, "close_time": 1773899999999, "quote_volume": 41864.30003, "trades": 256, "taker_buy_base": 25370.89, "taker_buy_quote": 17523.86233 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.69, "high": 0.692, "low": 0.68, "close": 0.682, "volume": 238638.7, "close_time": 1773903599999, "quote_volume": 163490.98827, "trades": 778, "taker_buy_base": 96536.21, "taker_buy_quote": 66161.59875 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.682, "high": 0.686, "low": 0.677, "close": 0.683, "volume": 233825.09, "close_time": 1773907199999, "quote_volume": 159298.146, "trades": 868, "taker_buy_base": 101094.14, "taker_buy_quote": 68969.06322 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.684, "volume": 132212.23, "close_time": 1773910799999, "quote_volume": 90466.06777, "trades": 403, "taker_buy_base": 73889.04, "taker_buy_quote": 50554.26516 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.684, "high": 0.69, "low": 0.684, "close": 0.689, "volume": 118582.92, "close_time": 1773914399999, "quote_volume": 81306.96115, "trades": 432, "taker_buy_base": 48663.49, "taker_buy_quote": 33372.72863 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.689, "high": 0.69, "low": 0.686, "close": 0.686, "volume": 68062.61, "close_time": 1773917999999, "quote_volume": 46813.15505, "trades": 229, "taker_buy_base": 44950.87, "taker_buy_quote": 30916.00097 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.686, "high": 0.69, "low": 0.685, "close": 0.685, "volume": 99063.81, "close_time": 1773921599999, "quote_volume": 68209.55799, "trades": 246, "taker_buy_base": 73754.83, "taker_buy_quote": 50802.13415 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.685, "high": 0.686, "low": 0.669, "close": 0.674, "volume": 566453.46, "close_time": 1773925199999, "quote_volume": 382849.03117, "trades": 1454, "taker_buy_base": 230635.12, "taker_buy_quote": 155802.12458 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.674, "high": 0.685, "low": 0.672, "close": 0.681, "volume": 181809.34, "close_time": 1773928799999, "quote_volume": 123535.6223, "trades": 1197, "taker_buy_base": 67716.31, "taker_buy_quote": 46075.81009 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.681, "high": 0.685, "low": 0.677, "close": 0.684, "volume": 354357.49, "close_time": 1773932399999, "quote_volume": 241078.66201, "trades": 1298, "taker_buy_base": 210858.28, "taker_buy_quote": 143488.61313 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.685, "high": 0.686, "low": 0.679, "close": 0.684, "volume": 158389.74, "close_time": 1773935999999, "quote_volume": 108083.42602, "trades": 1463, "taker_buy_base": 76602.84, "taker_buy_quote": 52306.74981 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.686, "volume": 83720.66, "close_time": 1773939599999, "quote_volume": 57269.87275, "trades": 430, "taker_buy_base": 42609.93, "taker_buy_quote": 29149.67773 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.686, "high": 0.694, "low": 0.685, "close": 0.692, "volume": 146668.39, "close_time": 1773943199999, "quote_volume": 101092.67304, "trades": 380, "taker_buy_base": 68908.86, "taker_buy_quote": 47512.33493 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.692, "high": 0.692, "low": 0.686, "close": 0.688, "volume": 59749.69, "close_time": 1773946799999, "quote_volume": 41149.30178, "trades": 225, "taker_buy_base": 28217.62, "taker_buy_quote": 19433.22439 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.692, "volume": 100689.0, "close_time": 1773950399999, "quote_volume": 69613.88292, "trades": 785, "taker_buy_base": 47526.9, "taker_buy_quote": 32845.40103 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.692, "high": 0.692, "low": 0.69, "close": 0.69, "volume": 69440.06, "close_time": 1773953999999, "quote_volume": 48014.11173, "trades": 260, "taker_buy_base": 39575.69, "taker_buy_quote": 27376.98544 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.69, "high": 0.694, "low": 0.689, "close": 0.692, "volume": 92610.46, "close_time": 1773957599999, "quote_volume": 64048.40051, "trades": 296, "taker_buy_base": 45980.3, "taker_buy_quote": 31808.61714 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.686, "volume": 171156.87, "close_time": 1773961199999, "quote_volume": 117688.96142, "trades": 451, "taker_buy_base": 60376.16, "taker_buy_quote": 41509.52561 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.686, "high": 0.687, "low": 0.683, "close": 0.684, "volume": 90583.06, "close_time": 1773964799999, "quote_volume": 62088.55768, "trades": 293, "taker_buy_base": 39152.22, "taker_buy_quote": 26839.15194 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.689, "low": 0.685, "close": 0.687, "volume": 49178.8, "close_time": 1773968399999, "quote_volume": 33781.96721, "trades": 199, "taker_buy_base": 26322.07, "taker_buy_quote": 18091.88196 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.688, "high": 0.691, "low": 0.688, "close": 0.689, "volume": 40401.09, "close_time": 1773971999999, "quote_volume": 27852.18652, "trades": 166, "taker_buy_base": 15756.81, "taker_buy_quote": 10861.0861 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.689, "high": 0.689, "low": 0.682, "close": 0.686, "volume": 90721.31, "close_time": 1773975599999, "quote_volume": 62185.00309, "trades": 289, "taker_buy_base": 29755.22, "taker_buy_quote": 20384.79572 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.687, "high": 0.689, "low": 0.686, "close": 0.689, "volume": 63821.7, "close_time": 1773979199999, "quote_volume": 43892.39989, "trades": 211, "taker_buy_base": 32729.73, "taker_buy_quote": 22514.35707 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.689, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 95071.87, "close_time": 1773982799999, "quote_volume": 65374.37488, "trades": 255, "taker_buy_base": 36300.26, "taker_buy_quote": 24964.65909 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.688, "high": 0.689, "low": 0.685, "close": 0.687, "volume": 27394.34, "close_time": 1773986399999, "quote_volume": 18821.63255, "trades": 105, "taker_buy_base": 18667.99, "taker_buy_quote": 12828.26486 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.686, "volume": 54304.22, "close_time": 1773989999999, "quote_volume": 37162.68415, "trades": 157, "taker_buy_base": 27471.6, "taker_buy_quote": 18815.59157 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.685, "high": 0.688, "low": 0.682, "close": 0.688, "volume": 61944.83, "close_time": 1773993599999, "quote_volume": 42466.28433, "trades": 228, "taker_buy_base": 29156.93, "taker_buy_quote": 19993.50796 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.687, "volume": 140822.35, "close_time": 1773997199999, "quote_volume": 96873.66339, "trades": 389, "taker_buy_base": 60921.17, "taker_buy_quote": 41930.01508 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.687, "high": 0.687, "low": 0.68, "close": 0.686, "volume": 163047.75, "close_time": 1774000799999, "quote_volume": 111370.44123, "trades": 619, "taker_buy_base": 63722.15, "taker_buy_quote": 43601.80778 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.686, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 69683.76, "close_time": 1774004399999, "quote_volume": 47845.67041, "trades": 427, "taker_buy_base": 36048.52, "taker_buy_quote": 24764.56546 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.686, "high": 0.687, "low": 0.678, "close": 0.683, "volume": 108526.85, "close_time": 1774007999999, "quote_volume": 73967.74466, "trades": 399, "taker_buy_base": 53733.32, "taker_buy_quote": 36613.71745 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.683, "high": 0.686, "low": 0.683, "close": 0.685, "volume": 78572.37, "close_time": 1774011599999, "quote_volume": 53799.8029, "trades": 430, "taker_buy_base": 48352.35, "taker_buy_quote": 33116.54937 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.685, "high": 0.685, "low": 0.68, "close": 0.682, "volume": 123280.32, "close_time": 1774015199999, "quote_volume": 84149.40851, "trades": 444, "taker_buy_base": 56567.78, "taker_buy_quote": 38616.20384 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.681, "high": 0.686, "low": 0.679, "close": 0.681, "volume": 159981.11, "close_time": 1774018799999, "quote_volume": 109046.39621, "trades": 504, "taker_buy_base": 60699.04, "taker_buy_quote": 41410.11157 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.681, "high": 0.682, "low": 0.678, "close": 0.681, "volume": 112120.65, "close_time": 1774022399999, "quote_volume": 76201.21106, "trades": 482, "taker_buy_base": 65227.8, "taker_buy_quote": 44329.9206 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.681, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 67058.29, "close_time": 1774025999999, "quote_volume": 45656.76828, "trades": 218, "taker_buy_base": 29010.03, "taker_buy_quote": 19757.85667 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.681, "high": 0.683, "low": 0.681, "close": 0.683, "volume": 93993.89, "close_time": 1774029599999, "quote_volume": 64058.43787, "trades": 287, "taker_buy_base": 46714.03, "taker_buy_quote": 31837.37935 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.684, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 101541.56, "close_time": 1774033199999, "quote_volume": 69276.45792, "trades": 538, "taker_buy_base": 51387.83, "taker_buy_quote": 35051.47965 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 110321.79, "close_time": 1774036799999, "quote_volume": 75433.78538, "trades": 610, "taker_buy_base": 70937.82, "taker_buy_quote": 48503.81193 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.685, "high": 0.687, "low": 0.681, "close": 0.685, "volume": 47154.92, "close_time": 1774040399999, "quote_volume": 32209.12381, "trades": 595, "taker_buy_base": 18872.88, "taker_buy_quote": 12879.95395 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.685, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 75055.54, "close_time": 1774043999999, "quote_volume": 51511.3353, "trades": 349, "taker_buy_base": 37915.42, "taker_buy_quote": 26032.83073 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.686, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 145322.63, "close_time": 1774047599999, "quote_volume": 100096.36046, "trades": 357, "taker_buy_base": 74024.8, "taker_buy_quote": 51009.9875 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.689, "high": 0.69, "low": 0.687, "close": 0.688, "volume": 45279.55, "close_time": 1774051199999, "quote_volume": 31173.31349, "trades": 203, "taker_buy_base": 10790.77, "taker_buy_quote": 7430.00522 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.692, "low": 0.688, "close": 0.691, "volume": 65396.74, "close_time": 1774054799999, "quote_volume": 45130.7936, "trades": 282, "taker_buy_base": 32408.43, "taker_buy_quote": 22357.01478 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.69, "high": 0.692, "low": 0.69, "close": 0.69, "volume": 26113.98, "close_time": 1774058399999, "quote_volume": 18026.98205, "trades": 147, "taker_buy_base": 12848.5, "taker_buy_quote": 8869.51646 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.69, "high": 0.694, "low": 0.69, "close": 0.694, "volume": 30371.81, "close_time": 1774061999999, "quote_volume": 21027.96394, "trades": 145, "taker_buy_base": 17588.57, "taker_buy_quote": 12177.31773 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.693, "high": 0.695, "low": 0.693, "close": 0.693, "volume": 59849.43, "close_time": 1774065599999, "quote_volume": 41500.80871, "trades": 195, "taker_buy_base": 36461.91, "taker_buy_quote": 25293.25735 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.693, "high": 0.694, "low": 0.691, "close": 0.691, "volume": 29012.71, "close_time": 1774069199999, "quote_volume": 20110.31807, "trades": 103, "taker_buy_base": 13226.66, "taker_buy_quote": 9170.00287 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.692, "high": 0.694, "low": 0.689, "close": 0.689, "volume": 70296.06, "close_time": 1774072799999, "quote_volume": 48663.66391, "trades": 203, "taker_buy_base": 37585.68, "taker_buy_quote": 26021.09259 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.689, "high": 0.69, "low": 0.688, "close": 0.689, "volume": 15526.01, "close_time": 1774076399999, "quote_volume": 10695.5247, "trades": 94, "taker_buy_base": 2335.34, "taker_buy_quote": 1608.80625 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.69, "high": 0.691, "low": 0.689, "close": 0.69, "volume": 29980.89, "close_time": 1774079999999, "quote_volume": 20682.94451, "trades": 125, "taker_buy_base": 21427.64, "taker_buy_quote": 14783.71904 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.69, "high": 0.691, "low": 0.689, "close": 0.69, "volume": 24013.84, "close_time": 1774083599999, "quote_volume": 16560.19723, "trades": 90, "taker_buy_base": 7815.87, "taker_buy_quote": 5386.34128 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.691, "high": 0.693, "low": 0.691, "close": 0.691, "volume": 22442.98, "close_time": 1774087199999, "quote_volume": 15516.69833, "trades": 196, "taker_buy_base": 9995.92, "taker_buy_quote": 6910.23185 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.691, "volume": 32127.85, "close_time": 1774090799999, "quote_volume": 22214.24295, "trades": 462, "taker_buy_base": 12263.58, "taker_buy_quote": 8482.94467 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 23225.89, "close_time": 1774094399999, "quote_volume": 16031.97706, "trades": 217, "taker_buy_base": 14016.34, "taker_buy_quote": 9672.4018 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 17589.68, "close_time": 1774097999999, "quote_volume": 12135.14055, "trades": 222, "taker_buy_base": 6706.08, "taker_buy_quote": 4622.79826 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.689, "high": 0.69, "low": 0.687, "close": 0.689, "volume": 39405.23, "close_time": 1774101599999, "quote_volume": 27131.01413, "trades": 247, "taker_buy_base": 11584.19, "taker_buy_quote": 7981.16665 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.69, "high": 0.691, "low": 0.686, "close": 0.686, "volume": 34329.47, "close_time": 1774105199999, "quote_volume": 23662.15244, "trades": 263, "taker_buy_base": 13571.78, "taker_buy_quote": 9360.74955 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 18065.51, "close_time": 1774108799999, "quote_volume": 12414.81399, "trades": 154, "taker_buy_base": 11000.99, "taker_buy_quote": 7561.16193 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.688, "high": 0.688, "low": 0.683, "close": 0.684, "volume": 55041.44, "close_time": 1774112399999, "quote_volume": 37721.45909, "trades": 162, "taker_buy_base": 21055.42, "taker_buy_quote": 14421.28386 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 42936.29, "close_time": 1774115999999, "quote_volume": 29396.73318, "trades": 255, "taker_buy_base": 17069.67, "taker_buy_quote": 11686.08729 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.685, "high": 0.685, "low": 0.684, "close": 0.684, "volume": 27201.35, "close_time": 1774119599999, "quote_volume": 18609.5382, "trades": 92, "taker_buy_base": 11152.84, "taker_buy_quote": 7631.48681 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.684, "high": 0.685, "low": 0.684, "close": 0.685, "volume": 17787.58, "close_time": 1774123199999, "quote_volume": 12173.39055, "trades": 77, "taker_buy_base": 4326.67, "taker_buy_quote": 2960.22389 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.685, "high": 0.685, "low": 0.683, "close": 0.685, "volume": 53343.58, "close_time": 1774126799999, "quote_volume": 36528.41823, "trades": 444, "taker_buy_base": 33932.83, "taker_buy_quote": 23236.65039 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.685, "high": 0.688, "low": 0.685, "close": 0.687, "volume": 54556.37, "close_time": 1774130399999, "quote_volume": 37455.96113, "trades": 300, "taker_buy_base": 28181.37, "taker_buy_quote": 19353.95388 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.684, "volume": 40943.64, "close_time": 1774133999999, "quote_volume": 28019.7208, "trades": 185, "taker_buy_base": 14093.29, "taker_buy_quote": 9647.649 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.684, "high": 0.686, "low": 0.657, "close": 0.669, "volume": 537743.33, "close_time": 1774137599999, "quote_volume": 359662.25416, "trades": 2276, "taker_buy_base": 204841.28, "taker_buy_quote": 137094.82105 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.669, "high": 0.669, "low": 0.633, "close": 0.654, "volume": 611701.25, "close_time": 1774141199999, "quote_volume": 397571.38513, "trades": 3035, "taker_buy_base": 269803.24, "taker_buy_quote": 175127.31796 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.655, "high": 0.659, "low": 0.652, "close": 0.658, "volume": 70023.86, "close_time": 1774144799999, "quote_volume": 45864.90378, "trades": 297, "taker_buy_base": 26760.44, "taker_buy_quote": 17530.41851 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.659, "high": 0.669, "low": 0.657, "close": 0.668, "volume": 96934.05, "close_time": 1774148399999, "quote_volume": 64343.75089, "trades": 507, "taker_buy_base": 56210.39, "taker_buy_quote": 37311.28131 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.669, "high": 0.67, "low": 0.664, "close": 0.666, "volume": 128141.71, "close_time": 1774151999999, "quote_volume": 85466.35317, "trades": 653, "taker_buy_base": 47805.54, "taker_buy_quote": 31889.28883 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.672, "volume": 130851.49, "close_time": 1774155599999, "quote_volume": 87846.54149, "trades": 494, "taker_buy_base": 60940.79, "taker_buy_quote": 40945.08032 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.672, "high": 0.673, "low": 0.669, "close": 0.672, "volume": 52577.64, "close_time": 1774159199999, "quote_volume": 35273.05531, "trades": 551, "taker_buy_base": 28432.37, "taker_buy_quote": 19074.17531 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.672, "high": 0.674, "low": 0.669, "close": 0.674, "volume": 56055.77, "close_time": 1774162799999, "quote_volume": 37632.63011, "trades": 323, "taker_buy_base": 29497.78, "taker_buy_quote": 19802.85374 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.674, "high": 0.674, "low": 0.669, "close": 0.67, "volume": 53200.65, "close_time": 1774166399999, "quote_volume": 35724.89473, "trades": 240, "taker_buy_base": 16844.82, "taker_buy_quote": 11310.14733 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.669, "high": 0.673, "low": 0.666, "close": 0.672, "volume": 129934.87, "close_time": 1774169999999, "quote_volume": 86842.81073, "trades": 665, "taker_buy_base": 47512.15, "taker_buy_quote": 31778.88576 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.672, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 42697.19, "close_time": 1774173599999, "quote_volume": 28680.53562, "trades": 290, "taker_buy_base": 23724.44, "taker_buy_quote": 15939.11878 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.673, "high": 0.674, "low": 0.67, "close": 0.67, "volume": 68895.24, "close_time": 1774177199999, "quote_volume": 46333.09849, "trades": 368, "taker_buy_base": 40657.19, "taker_buy_quote": 27347.00531 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.668, "volume": 69847.05, "close_time": 1774180799999, "quote_volume": 46748.56784, "trades": 764, "taker_buy_base": 39440.59, "taker_buy_quote": 26396.11322 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.669, "high": 0.677, "low": 0.668, "close": 0.674, "volume": 113409.29, "close_time": 1774184399999, "quote_volume": 76430.0091, "trades": 469, "taker_buy_base": 51972.79, "taker_buy_quote": 35041.04194 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.674, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 69145.83, "close_time": 1774187999999, "quote_volume": 46614.00011, "trades": 673, "taker_buy_base": 44419.6, "taker_buy_quote": 29945.27866 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.674, "high": 0.675, "low": 0.67, "close": 0.671, "volume": 54751.18, "close_time": 1774191599999, "quote_volume": 36828.82419, "trades": 267, "taker_buy_base": 16976.74, "taker_buy_quote": 11429.41685 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.671, "high": 0.672, "low": 0.667, "close": 0.671, "volume": 60429.23, "close_time": 1774195199999, "quote_volume": 40455.3232, "trades": 277, "taker_buy_base": 28006.93, "taker_buy_quote": 18756.76805 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.669, "volume": 24756.8, "close_time": 1774198799999, "quote_volume": 16579.65478, "trades": 143, "taker_buy_base": 7354.86, "taker_buy_quote": 4929.27637 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.669, "volume": 83207.5, "close_time": 1774202399999, "quote_volume": 55751.11716, "trades": 284, "taker_buy_base": 49478.38, "taker_buy_quote": 33149.18094 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.668, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 97236.08, "close_time": 1774205999999, "quote_volume": 64878.42721, "trades": 398, "taker_buy_base": 49516.07, "taker_buy_quote": 33033.56953 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.667, "volume": 142702.79, "close_time": 1774209599999, "quote_volume": 95017.73362, "trades": 1545, "taker_buy_base": 54820.04, "taker_buy_quote": 36517.63328 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.668, "volume": 49873.78, "close_time": 1774213199999, "quote_volume": 33307.2969, "trades": 248, "taker_buy_base": 21026.5, "taker_buy_quote": 14049.12835 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.668, "high": 0.669, "low": 0.659, "close": 0.664, "volume": 162349.49, "close_time": 1774216799999, "quote_volume": 107579.75772, "trades": 1043, "taker_buy_base": 80326.52, "taker_buy_quote": 53239.06195 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.664, "high": 0.668, "low": 0.663, "close": 0.667, "volume": 55043.9, "close_time": 1774220399999, "quote_volume": 36679.03221, "trades": 255, "taker_buy_base": 16684.43, "taker_buy_quote": 11123.53697 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.668, "high": 0.669, "low": 0.665, "close": 0.665, "volume": 64561.16, "close_time": 1774223999999, "quote_volume": 43104.47498, "trades": 236, "taker_buy_base": 25198.74, "taker_buy_quote": 16826.9819 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.665, "high": 0.67, "low": 0.663, "close": 0.667, "volume": 97381.0, "close_time": 1774227599999, "quote_volume": 64893.58067, "trades": 524, "taker_buy_base": 49002.86, "taker_buy_quote": 32639.94089 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.667, "high": 0.671, "low": 0.666, "close": 0.669, "volume": 32025.49, "close_time": 1774231199999, "quote_volume": 21430.96316, "trades": 258, "taker_buy_base": 16075.86, "taker_buy_quote": 10758.28275 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.668, "high": 0.674, "low": 0.668, "close": 0.671, "volume": 54254.44, "close_time": 1774234799999, "quote_volume": 36385.41939, "trades": 355, "taker_buy_base": 33514.16, "taker_buy_quote": 22475.20595 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.671, "high": 0.671, "low": 0.666, "close": 0.668, "volume": 71444.71, "close_time": 1774238399999, "quote_volume": 47762.07818, "trades": 334, "taker_buy_base": 36491.73, "taker_buy_quote": 24385.59199 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.668, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 69113.48, "close_time": 1774241999999, "quote_volume": 46310.99528, "trades": 274, "taker_buy_base": 45223.79, "taker_buy_quote": 30304.53122 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.671, "high": 0.671, "low": 0.667, "close": 0.669, "volume": 49088.84, "close_time": 1774245599999, "quote_volume": 32877.50697, "trades": 265, "taker_buy_base": 24901.68, "taker_buy_quote": 16679.13858 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.668, "high": 0.668, "low": 0.658, "close": 0.661, "volume": 119314.04, "close_time": 1774249199999, "quote_volume": 79187.25617, "trades": 558, "taker_buy_base": 61147.87, "taker_buy_quote": 40572.54791 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.661, "high": 0.662, "low": 0.647, "close": 0.657, "volume": 291368.27, "close_time": 1774252799999, "quote_volume": 190415.00239, "trades": 1295, "taker_buy_base": 140843.93, "taker_buy_quote": 92102.68811 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.657, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 79567.97, "close_time": 1774256399999, "quote_volume": 52548.659, "trades": 440, "taker_buy_base": 45826.03, "taker_buy_quote": 30270.57734 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.662, "volume": 99475.46, "close_time": 1774259999999, "quote_volume": 65668.54037, "trades": 401, "taker_buy_base": 38912.81, "taker_buy_quote": 25705.71656 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.663, "high": 0.665, "low": 0.66, "close": 0.663, "volume": 63598.52, "close_time": 1774263599999, "quote_volume": 42139.71357, "trades": 301, "taker_buy_base": 34332.9, "taker_buy_quote": 22753.30032 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.663, "high": 0.685, "low": 0.662, "close": 0.668, "volume": 781754.98, "close_time": 1774267199999, "quote_volume": 528446.25258, "trades": 3187, "taker_buy_base": 414944.22, "taker_buy_quote": 280610.96203 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.669, "high": 0.673, "low": 0.665, "close": 0.671, "volume": 227693.26, "close_time": 1774270799999, "quote_volume": 152223.17336, "trades": 889, "taker_buy_base": 85672.25, "taker_buy_quote": 57313.07943 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.672, "high": 0.673, "low": 0.666, "close": 0.672, "volume": 163729.03, "close_time": 1774274399999, "quote_volume": 109806.12232, "trades": 433, "taker_buy_base": 72721.75, "taker_buy_quote": 48740.04785 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.672, "high": 0.674, "low": 0.667, "close": 0.671, "volume": 206100.66, "close_time": 1774277999999, "quote_volume": 138074.75586, "trades": 1023, "taker_buy_base": 102819.43, "taker_buy_quote": 68924.0959 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.671, "high": 0.671, "low": 0.659, "close": 0.66, "volume": 216746.43, "close_time": 1774281599999, "quote_volume": 144353.55543, "trades": 681, "taker_buy_base": 102817.35, "taker_buy_quote": 68459.62584 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 189557.2, "close_time": 1774285199999, "quote_volume": 125395.26634, "trades": 904, "taker_buy_base": 87847.26, "taker_buy_quote": 58162.65026 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.662, "high": 0.666, "low": 0.659, "close": 0.664, "volume": 81160.45, "close_time": 1774288799999, "quote_volume": 53746.64039, "trades": 327, "taker_buy_base": 47989.04, "taker_buy_quote": 31797.78723 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.665, "high": 0.666, "low": 0.659, "close": 0.664, "volume": 205667.0, "close_time": 1774292399999, "quote_volume": 136293.03557, "trades": 559, "taker_buy_base": 95223.12, "taker_buy_quote": 63125.68949 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.663, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 120376.7, "close_time": 1774295999999, "quote_volume": 79632.36314, "trades": 343, "taker_buy_base": 49889.97, "taker_buy_quote": 33001.1186 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.665, "volume": 46114.92, "close_time": 1774299599999, "quote_volume": 30588.23757, "trades": 235, "taker_buy_base": 24562.09, "taker_buy_quote": 16286.19214 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.664, "high": 0.664, "low": 0.661, "close": 0.661, "volume": 44973.88, "close_time": 1774303199999, "quote_volume": 29795.15138, "trades": 174, "taker_buy_base": 20921.16, "taker_buy_quote": 13865.21091 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 76663.59, "close_time": 1774306799999, "quote_volume": 50659.46048, "trades": 214, "taker_buy_base": 23329.63, "taker_buy_quote": 15430.12681 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.664, "volume": 60457.16, "close_time": 1774310399999, "quote_volume": 40043.75941, "trades": 251, "taker_buy_base": 37128.7, "taker_buy_quote": 24601.05968 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.664, "high": 0.665, "low": 0.657, "close": 0.66, "volume": 97467.23, "close_time": 1774313999999, "quote_volume": 64356.53284, "trades": 461, "taker_buy_base": 39980.65, "taker_buy_quote": 26384.42621 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 61469.4, "close_time": 1774317599999, "quote_volume": 40586.38163, "trades": 324, "taker_buy_base": 30105.37, "taker_buy_quote": 19880.7569 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.661, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 48550.27, "close_time": 1774321199999, "quote_volume": 32073.61201, "trades": 232, "taker_buy_base": 28036.92, "taker_buy_quote": 18517.29052 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.66, "volume": 63444.9, "close_time": 1774324799999, "quote_volume": 41910.66447, "trades": 243, "taker_buy_base": 33467.16, "taker_buy_quote": 22111.68535 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.66, "high": 0.66, "low": 0.624, "close": 0.647, "volume": 1246780.22, "close_time": 1774328399999, "quote_volume": 799044.78452, "trades": 3812, "taker_buy_base": 462778.15, "taker_buy_quote": 297453.47413 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.647, "high": 0.647, "low": 0.636, "close": 0.644, "volume": 542509.42, "close_time": 1774331999999, "quote_volume": 348050.40015, "trades": 1440, "taker_buy_base": 235414.86, "taker_buy_quote": 151135.52795 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.645, "high": 0.651, "low": 0.64, "close": 0.651, "volume": 202797.28, "close_time": 1774335599999, "quote_volume": 130703.49015, "trades": 659, "taker_buy_base": 111240.21, "taker_buy_quote": 71851.54001 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.651, "high": 0.661, "low": 0.651, "close": 0.661, "volume": 332611.17, "close_time": 1774339199999, "quote_volume": 217929.86709, "trades": 1182, "taker_buy_base": 220273.75, "taker_buy_quote": 144335.97036 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 116270.52, "close_time": 1774342799999, "quote_volume": 76627.76179, "trades": 802, "taker_buy_base": 49220.12, "taker_buy_quote": 32434.80012 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.662, "volume": 125855.8, "close_time": 1774346399999, "quote_volume": 83152.44027, "trades": 536, "taker_buy_base": 65774.56, "taker_buy_quote": 43478.57279 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.662, "volume": 42878.61, "close_time": 1774349999999, "quote_volume": 28330.35961, "trades": 421, "taker_buy_base": 22278.61, "taker_buy_quote": 14722.50391 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.662, "volume": 89321.39, "close_time": 1774353599999, "quote_volume": 59195.6985, "trades": 370, "taker_buy_base": 54394.09, "taker_buy_quote": 36065.22987 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.662, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 60235.87, "close_time": 1774357199999, "quote_volume": 39775.5044, "trades": 230, "taker_buy_base": 28441.64, "taker_buy_quote": 18789.4113 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.658, "volume": 110023.31, "close_time": 1774360799999, "quote_volume": 72519.81619, "trades": 510, "taker_buy_base": 57954.53, "taker_buy_quote": 38212.04911 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.659, "high": 0.672, "low": 0.657, "close": 0.664, "volume": 456576.01, "close_time": 1774364399999, "quote_volume": 302535.55587, "trades": 1460, "taker_buy_base": 218785.04, "taker_buy_quote": 144996.62754 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.665, "high": 0.667, "low": 0.659, "close": 0.661, "volume": 259203.7, "close_time": 1774367999999, "quote_volume": 171715.17661, "trades": 1036, "taker_buy_base": 104650.48, "taker_buy_quote": 69357.36354 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 61141.41, "close_time": 1774371599999, "quote_volume": 40413.37904, "trades": 254, "taker_buy_base": 24675.07, "taker_buy_quote": 16308.38552 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.662, "volume": 96290.04, "close_time": 1774375199999, "quote_volume": 63600.54049, "trades": 379, "taker_buy_base": 50332.4, "taker_buy_quote": 33246.09119 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.663, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 150661.99, "close_time": 1774378799999, "quote_volume": 99618.91969, "trades": 507, "taker_buy_base": 63712.6, "taker_buy_quote": 42139.3282 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.66, "volume": 71009.42, "close_time": 1774382399999, "quote_volume": 46891.48821, "trades": 226, "taker_buy_base": 40551.07, "taker_buy_quote": 26775.47859 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.661, "high": 0.669, "low": 0.661, "close": 0.668, "volume": 144377.01, "close_time": 1774385999999, "quote_volume": 96026.45795, "trades": 733, "taker_buy_base": 89780.08, "taker_buy_quote": 59723.80991 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 96892.06, "close_time": 1774389599999, "quote_volume": 64752.59309, "trades": 378, "taker_buy_base": 46401.45, "taker_buy_quote": 31014.31899 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.67, "high": 0.67, "low": 0.666, "close": 0.667, "volume": 63938.86, "close_time": 1774393199999, "quote_volume": 42782.16764, "trades": 205, "taker_buy_base": 21309.93, "taker_buy_quote": 14258.9332 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 55506.17, "close_time": 1774396799999, "quote_volume": 37045.81363, "trades": 383, "taker_buy_base": 16881.39, "taker_buy_quote": 11263.46117 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.667, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 72891.96, "close_time": 1774400399999, "quote_volume": 48759.09177, "trades": 532, "taker_buy_base": 40973.69, "taker_buy_quote": 27407.78522 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 61081.31, "close_time": 1774403999999, "quote_volume": 40907.47555, "trades": 221, "taker_buy_base": 27632.94, "taker_buy_quote": 18508.22269 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.67, "high": 0.675, "low": 0.669, "close": 0.672, "volume": 94184.19, "close_time": 1774407599999, "quote_volume": 63406.9387, "trades": 468, "taker_buy_base": 58936.99, "taker_buy_quote": 39682.2605 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.672, "high": 0.679, "low": 0.671, "close": 0.679, "volume": 78735.72, "close_time": 1774411199999, "quote_volume": 53202.00783, "trades": 473, "taker_buy_base": 42289.56, "taker_buy_quote": 28552.12385 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.679, "high": 0.68, "low": 0.676, "close": 0.676, "volume": 60742.11, "close_time": 1774414799999, "quote_volume": 41217.89825, "trades": 991, "taker_buy_base": 28506.15, "taker_buy_quote": 19341.78618 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.676, "high": 0.679, "low": 0.674, "close": 0.674, "volume": 50939.96, "close_time": 1774418399999, "quote_volume": 34403.9908, "trades": 199, "taker_buy_base": 20317.98, "taker_buy_quote": 13720.71591 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.675, "high": 0.676, "low": 0.669, "close": 0.67, "volume": 88857.0, "close_time": 1774421999999, "quote_volume": 59736.80821, "trades": 338, "taker_buy_base": 50325.35, "taker_buy_quote": 33828.63384 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.669, "volume": 60774.52, "close_time": 1774425599999, "quote_volume": 40721.44611, "trades": 209, "taker_buy_base": 20514.6, "taker_buy_quote": 13749.78758 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.669, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 134001.87, "close_time": 1774429199999, "quote_volume": 89858.47509, "trades": 354, "taker_buy_base": 54259.24, "taker_buy_quote": 36390.08588 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 86491.19, "close_time": 1774432799999, "quote_volume": 57827.24553, "trades": 295, "taker_buy_base": 34996.68, "taker_buy_quote": 23395.75879 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 129663.06, "close_time": 1774436399999, "quote_volume": 86627.27941, "trades": 264, "taker_buy_base": 29001.37, "taker_buy_quote": 19402.58679 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.668, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 152922.91, "close_time": 1774439999999, "quote_volume": 102450.62967, "trades": 765, "taker_buy_base": 60180.54, "taker_buy_quote": 40317.0746 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.67, "high": 0.675, "low": 0.664, "close": 0.668, "volume": 112638.63, "close_time": 1774443599999, "quote_volume": 75456.96522, "trades": 606, "taker_buy_base": 40890.71, "taker_buy_quote": 27436.42692 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.666, "volume": 47980.21, "close_time": 1774447199999, "quote_volume": 31984.53365, "trades": 292, "taker_buy_base": 20450.17, "taker_buy_quote": 13634.5093 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.666, "high": 0.667, "low": 0.663, "close": 0.664, "volume": 121075.82, "close_time": 1774450799999, "quote_volume": 80437.90452, "trades": 492, "taker_buy_base": 51466.08, "taker_buy_quote": 34194.6793 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.664, "high": 0.665, "low": 0.66, "close": 0.664, "volume": 85294.92, "close_time": 1774454399999, "quote_volume": 56555.81408, "trades": 601, "taker_buy_base": 34210.91, "taker_buy_quote": 22670.37535 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.664, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 248923.72, "close_time": 1774457999999, "quote_volume": 165616.64605, "trades": 635, "taker_buy_base": 79854.78, "taker_buy_quote": 53116.7933 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 111219.53, "close_time": 1774461599999, "quote_volume": 73584.22017, "trades": 826, "taker_buy_base": 44870.13, "taker_buy_quote": 29684.16679 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.661, "volume": 56713.83, "close_time": 1774465199999, "quote_volume": 37532.5534, "trades": 314, "taker_buy_base": 25976.93, "taker_buy_quote": 17191.05746 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.66, "volume": 52723.26, "close_time": 1774468799999, "quote_volume": 34850.64087, "trades": 197, "taker_buy_base": 23549.69, "taker_buy_quote": 15567.81907 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.662, "volume": 34960.07, "close_time": 1774472399999, "quote_volume": 23078.68272, "trades": 114, "taker_buy_base": 18334.61, "taker_buy_quote": 12108.04936 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 37310.54, "close_time": 1774475999999, "quote_volume": 24658.75228, "trades": 163, "taker_buy_base": 24836.32, "taker_buy_quote": 16416.02176 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.664, "volume": 80958.02, "close_time": 1774479599999, "quote_volume": 53632.37249, "trades": 203, "taker_buy_base": 29054.19, "taker_buy_quote": 19243.14425 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.663, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 16352.02, "close_time": 1774483199999, "quote_volume": 10839.90659, "trades": 61, "taker_buy_base": 6842.47, "taker_buy_quote": 4537.16868 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 41283.03, "close_time": 1774486799999, "quote_volume": 27424.60343, "trades": 225, "taker_buy_base": 15892.02, "taker_buy_quote": 10557.1827 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 37789.44, "close_time": 1774490399999, "quote_volume": 25132.58013, "trades": 116, "taker_buy_base": 14712.58, "taker_buy_quote": 9784.404 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.664, "volume": 31111.19, "close_time": 1774493999999, "quote_volume": 20629.38384, "trades": 115, "taker_buy_base": 20504.65, "taker_buy_quote": 13594.84619 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.663, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 64327.72, "close_time": 1774497599999, "quote_volume": 42550.11773, "trades": 272, "taker_buy_base": 22037.96, "taker_buy_quote": 14576.5642 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 47772.12, "close_time": 1774501199999, "quote_volume": 31625.33824, "trades": 259, "taker_buy_base": 26667.88, "taker_buy_quote": 17655.46217 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.663, "high": 0.663, "low": 0.658, "close": 0.658, "volume": 102355.8, "close_time": 1774504799999, "quote_volume": 67598.00596, "trades": 415, "taker_buy_base": 35622.38, "taker_buy_quote": 23522.26031 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.658, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 77612.98, "close_time": 1774508399999, "quote_volume": 51204.79619, "trades": 256, "taker_buy_base": 30128.63, "taker_buy_quote": 19880.45202 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 42111.63, "close_time": 1774511999999, "quote_volume": 27839.63042, "trades": 166, "taker_buy_base": 23847.09, "taker_buy_quote": 15767.05883 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 44196.19, "close_time": 1774515599999, "quote_volume": 29207.75425, "trades": 162, "taker_buy_base": 12479.31, "taker_buy_quote": 8245.13414 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.661, "high": 0.662, "low": 0.656, "close": 0.659, "volume": 57403.57, "close_time": 1774519199999, "quote_volume": 37793.10907, "trades": 254, "taker_buy_base": 21061.04, "taker_buy_quote": 13866.9833 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 86344.93, "close_time": 1774522799999, "quote_volume": 56994.82308, "trades": 550, "taker_buy_base": 36909.78, "taker_buy_quote": 24383.80315 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 53446.1, "close_time": 1774526399999, "quote_volume": 35262.09314, "trades": 366, "taker_buy_base": 26409.11, "taker_buy_quote": 17427.46255 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 80532.39, "close_time": 1774529999999, "quote_volume": 53304.34429, "trades": 416, "taker_buy_base": 43448.39, "taker_buy_quote": 28749.00769 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 60983.03, "close_time": 1774533599999, "quote_volume": 40365.66426, "trades": 324, "taker_buy_base": 19566.02, "taker_buy_quote": 12953.27584 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.661, "volume": 62060.15, "close_time": 1774537199999, "quote_volume": 41085.62087, "trades": 250, "taker_buy_base": 25557.95, "taker_buy_quote": 16917.33436 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.662, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 93787.83, "close_time": 1774540799999, "quote_volume": 61953.92847, "trades": 439, "taker_buy_base": 34124.17, "taker_buy_quote": 22548.79359 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 51469.24, "close_time": 1774544399999, "quote_volume": 33987.87043, "trades": 222, "taker_buy_base": 29266.5, "taker_buy_quote": 19322.6581 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 57721.17, "close_time": 1774547999999, "quote_volume": 38150.34393, "trades": 196, "taker_buy_base": 26080.24, "taker_buy_quote": 17234.02438 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 160692.12, "close_time": 1774551599999, "quote_volume": 106113.75936, "trades": 785, "taker_buy_base": 80237.09, "taker_buy_quote": 52989.74878 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 88347.31, "close_time": 1774555199999, "quote_volume": 58400.70821, "trades": 396, "taker_buy_base": 53307.41, "taker_buy_quote": 35242.83607 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.665, "volume": 242278.02, "close_time": 1774558799999, "quote_volume": 161058.32148, "trades": 844, "taker_buy_base": 169364.63, "taker_buy_quote": 112548.59417 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 140884.61, "close_time": 1774562399999, "quote_volume": 93928.22642, "trades": 351, "taker_buy_base": 85646.69, "taker_buy_quote": 57108.88806 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.666, "high": 0.668, "low": 0.666, "close": 0.667, "volume": 51242.9, "close_time": 1774565999999, "quote_volume": 34162.00408, "trades": 253, "taker_buy_base": 17396.33, "taker_buy_quote": 11592.97731 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.668, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 80181.68, "close_time": 1774569599999, "quote_volume": 53465.48938, "trades": 192, "taker_buy_base": 29788.4, "taker_buy_quote": 19886.04814 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 186743.56, "close_time": 1774573199999, "quote_volume": 124912.52707, "trades": 338, "taker_buy_base": 57368.35, "taker_buy_quote": 38405.42725 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 62479.26, "close_time": 1774576799999, "quote_volume": 42054.83622, "trades": 255, "taker_buy_base": 37052.42, "taker_buy_quote": 24931.61749 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.673, "high": 0.673, "low": 0.671, "close": 0.671, "volume": 56511.64, "close_time": 1774580399999, "quote_volume": 37981.08162, "trades": 262, "taker_buy_base": 33702.81, "taker_buy_quote": 22655.05511 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.672, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 28400.03, "close_time": 1774583999999, "quote_volume": 19061.10817, "trades": 82, "taker_buy_base": 18404.9, "taker_buy_quote": 12355.29368 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.671, "volume": 68889.34, "close_time": 1774587599999, "quote_volume": 46180.92643, "trades": 269, "taker_buy_base": 40062.58, "taker_buy_quote": 26866.46771 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.671, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 45830.06, "close_time": 1774591199999, "quote_volume": 30750.31817, "trades": 167, "taker_buy_base": 17233.99, "taker_buy_quote": 11563.28649 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 54713.31, "close_time": 1774594799999, "quote_volume": 36521.62947, "trades": 202, "taker_buy_base": 19556.53, "taker_buy_quote": 13041.89284 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.666, "high": 0.669, "low": 0.664, "close": 0.665, "volume": 96822.64, "close_time": 1774598399999, "quote_volume": 64448.93245, "trades": 276, "taker_buy_base": 31651.53, "taker_buy_quote": 21063.75243 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.665, "high": 0.667, "low": 0.658, "close": 0.661, "volume": 211296.81, "close_time": 1774601999999, "quote_volume": 140185.74596, "trades": 1559, "taker_buy_base": 112078.0, "taker_buy_quote": 74373.92551 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.662, "high": 0.662, "low": 0.656, "close": 0.661, "volume": 98842.43, "close_time": 1774605599999, "quote_volume": 65207.30554, "trades": 246, "taker_buy_base": 39296.41, "taker_buy_quote": 25938.92106 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.661, "high": 0.662, "low": 0.653, "close": 0.653, "volume": 124105.55, "close_time": 1774609199999, "quote_volume": 81513.79429, "trades": 593, "taker_buy_base": 60579.58, "taker_buy_quote": 39763.70167 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.653, "high": 0.66, "low": 0.65, "close": 0.659, "volume": 302744.1, "close_time": 1774612799999, "quote_volume": 198511.52058, "trades": 740, "taker_buy_base": 244773.04, "taker_buy_quote": 160571.38044 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.659, "high": 0.661, "low": 0.657, "close": 0.659, "volume": 158942.54, "close_time": 1774616399999, "quote_volume": 104630.98102, "trades": 514, "taker_buy_base": 72142.6, "taker_buy_quote": 47504.0059 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.659, "volume": 137842.03, "close_time": 1774619999999, "quote_volume": 91068.7609, "trades": 779, "taker_buy_base": 80032.44, "taker_buy_quote": 52903.76255 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.66, "high": 0.662, "low": 0.655, "close": 0.66, "volume": 138410.27, "close_time": 1774623599999, "quote_volume": 91055.04454, "trades": 551, "taker_buy_base": 45752.97, "taker_buy_quote": 30112.10999 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.661, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 85560.24, "close_time": 1774627199999, "quote_volume": 56607.79694, "trades": 497, "taker_buy_base": 28158.93, "taker_buy_quote": 18629.52326 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.66, "volume": 87541.09, "close_time": 1774630799999, "quote_volume": 57757.8163, "trades": 331, "taker_buy_base": 54581.47, "taker_buy_quote": 36012.10183 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 38320.18, "close_time": 1774634399999, "quote_volume": 25332.82631, "trades": 169, "taker_buy_base": 20319.8, "taker_buy_quote": 13438.76124 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.662, "volume": 29832.26, "close_time": 1774637999999, "quote_volume": 19699.88826, "trades": 332, "taker_buy_base": 10537.93, "taker_buy_quote": 6960.01998 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 54419.55, "close_time": 1774641599999, "quote_volume": 36020.22123, "trades": 204, "taker_buy_base": 23130.69, "taker_buy_quote": 15317.8143 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.661, "low": 0.658, "close": 0.661, "volume": 62369.36, "close_time": 1774645199999, "quote_volume": 41131.66035, "trades": 254, "taker_buy_base": 28049.95, "taker_buy_quote": 18506.9058 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.661, "high": 0.661, "low": 0.66, "close": 0.661, "volume": 64866.49, "close_time": 1774648799999, "quote_volume": 42864.6233, "trades": 142, "taker_buy_base": 33111.6, "taker_buy_quote": 21886.7676 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.661, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 42193.19, "close_time": 1774652399999, "quote_volume": 27851.38838, "trades": 132, "taker_buy_base": 25144.5, "taker_buy_quote": 16600.90383 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 25551.08, "close_time": 1774655999999, "quote_volume": 16886.79136, "trades": 180, "taker_buy_base": 20878.73, "taker_buy_quote": 13800.9784 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 28814.74, "close_time": 1774659599999, "quote_volume": 19025.8256, "trades": 472, "taker_buy_base": 15311.97, "taker_buy_quote": 10114.77152 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 40551.6, "close_time": 1774663199999, "quote_volume": 26780.72181, "trades": 184, "taker_buy_base": 15017.64, "taker_buy_quote": 9917.64622 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 48648.38, "close_time": 1774666799999, "quote_volume": 32152.51345, "trades": 166, "taker_buy_base": 21379.36, "taker_buy_quote": 14131.03999 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.662, "high": 0.663, "low": 0.658, "close": 0.658, "volume": 39103.52, "close_time": 1774670399999, "quote_volume": 25815.79897, "trades": 358, "taker_buy_base": 15256.95, "taker_buy_quote": 10066.23168 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 27340.82, "close_time": 1774673999999, "quote_volume": 18046.4714, "trades": 135, "taker_buy_base": 16250.32, "taker_buy_quote": 10727.2725 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 20908.98, "close_time": 1774677599999, "quote_volume": 13820.93065, "trades": 96, "taker_buy_base": 11682.94, "taker_buy_quote": 7722.51821 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 51560.4, "close_time": 1774681199999, "quote_volume": 34095.54068, "trades": 176, "taker_buy_base": 23612.79, "taker_buy_quote": 15614.66231 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 28228.02, "close_time": 1774684799999, "quote_volume": 18672.14723, "trades": 160, "taker_buy_base": 17977.92, "taker_buy_quote": 11892.16623 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 22390.02, "close_time": 1774688399999, "quote_volume": 14822.5528, "trades": 83, "taker_buy_base": 6717.25, "taker_buy_quote": 4449.93396 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 48796.15, "close_time": 1774691999999, "quote_volume": 32289.73936, "trades": 148, "taker_buy_base": 14332.72, "taker_buy_quote": 9487.31467 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 104963.03, "close_time": 1774695599999, "quote_volume": 69441.30013, "trades": 263, "taker_buy_base": 20902.49, "taker_buy_quote": 13844.13271 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 20317.82, "close_time": 1774699199999, "quote_volume": 13445.83431, "trades": 115, "taker_buy_base": 14287.62, "taker_buy_quote": 9455.34078 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.661, "high": 0.661, "low": 0.66, "close": 0.66, "volume": 14155.86, "close_time": 1774702799999, "quote_volume": 9351.8042, "trades": 65, "taker_buy_base": 5189.29, "taker_buy_quote": 3427.99324 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.661, "high": 0.667, "low": 0.661, "close": 0.665, "volume": 107381.95, "close_time": 1774706399999, "quote_volume": 71322.17135, "trades": 590, "taker_buy_base": 72787.18, "taker_buy_quote": 48366.45584 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.664, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 60801.59, "close_time": 1774709999999, "quote_volume": 40408.69198, "trades": 453, "taker_buy_base": 35295.83, "taker_buy_quote": 23458.25196 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.667, "volume": 28807.43, "close_time": 1774713599999, "quote_volume": 19163.28776, "trades": 175, "taker_buy_base": 13675.61, "taker_buy_quote": 9101.08276 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 25834.9, "close_time": 1774717199999, "quote_volume": 17179.71056, "trades": 96, "taker_buy_base": 10318.72, "taker_buy_quote": 6862.95027 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.665, "high": 0.665, "low": 0.66, "close": 0.66, "volume": 28676.79, "close_time": 1774720799999, "quote_volume": 19000.47552, "trades": 116, "taker_buy_base": 9708.05, "taker_buy_quote": 6429.64157 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 36068.76, "close_time": 1774724399999, "quote_volume": 23815.21308, "trades": 136, "taker_buy_base": 19862.03, "taker_buy_quote": 13118.96215 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 8073.25, "close_time": 1774727999999, "quote_volume": 5331.396, "trades": 34, "taker_buy_base": 4407.75, "taker_buy_quote": 2911.6789 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 13166.84, "close_time": 1774731599999, "quote_volume": 8717.1494, "trades": 66, "taker_buy_base": 9155.32, "taker_buy_quote": 6061.60556 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.662, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 27924.58, "close_time": 1774735199999, "quote_volume": 18466.73933, "trades": 165, "taker_buy_base": 6868.48, "taker_buy_quote": 4542.30105 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 18603.56, "close_time": 1774738799999, "quote_volume": 12295.12325, "trades": 116, "taker_buy_base": 9520.23, "taker_buy_quote": 6292.48653 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.661, "high": 0.662, "low": 0.653, "close": 0.655, "volume": 82570.55, "close_time": 1774742399999, "quote_volume": 54368.02195, "trades": 387, "taker_buy_base": 31942.04, "taker_buy_quote": 21056.17737 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.659, "low": 0.654, "close": 0.659, "volume": 42195.91, "close_time": 1774745999999, "quote_volume": 27686.15962, "trades": 164, "taker_buy_base": 28980.28, "taker_buy_quote": 19002.70124 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 75633.4, "close_time": 1774749599999, "quote_volume": 49847.54992, "trades": 379, "taker_buy_base": 38630.23, "taker_buy_quote": 25465.96442 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 23629.21, "close_time": 1774753199999, "quote_volume": 15562.74633, "trades": 97, "taker_buy_base": 14271.52, "taker_buy_quote": 9400.99789 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 16722.78, "close_time": 1774756799999, "quote_volume": 11034.77496, "trades": 86, "taker_buy_base": 11129.86, "taker_buy_quote": 7343.10236 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 12521.16, "close_time": 1774760399999, "quote_volume": 8276.63482, "trades": 54, "taker_buy_base": 3913.27, "taker_buy_quote": 2586.81953 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.661, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 47647.89, "close_time": 1774763999999, "quote_volume": 31416.30042, "trades": 195, "taker_buy_base": 21849.69, "taker_buy_quote": 14402.69546 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.659, "high": 0.66, "low": 0.659, "close": 0.659, "volume": 13437.33, "close_time": 1774767599999, "quote_volume": 8858.35016, "trades": 57, "taker_buy_base": 3382.47, "taker_buy_quote": 2229.77968 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 20136.61, "close_time": 1774771199999, "quote_volume": 13271.97429, "trades": 101, "taker_buy_base": 8883.88, "taker_buy_quote": 5856.88771 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.659, "volume": 67840.19, "close_time": 1774774799999, "quote_volume": 44714.68473, "trades": 236, "taker_buy_base": 33163.64, "taker_buy_quote": 21870.30311 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 45416.86, "close_time": 1774778399999, "quote_volume": 29964.6543, "trades": 182, "taker_buy_base": 17898.65, "taker_buy_quote": 11813.47076 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 26913.93, "close_time": 1774781999999, "quote_volume": 17741.74523, "trades": 332, "taker_buy_base": 10910.12, "taker_buy_quote": 7192.39113 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.658, "volume": 40427.49, "close_time": 1774785599999, "quote_volume": 26666.72276, "trades": 456, "taker_buy_base": 24036.33, "taker_buy_quote": 15855.15008 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.659, "high": 0.659, "low": 0.656, "close": 0.658, "volume": 34551.42, "close_time": 1774789199999, "quote_volume": 22714.33648, "trades": 160, "taker_buy_base": 17757.92, "taker_buy_quote": 11671.34808 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.659, "volume": 59160.06, "close_time": 1774792799999, "quote_volume": 38889.30965, "trades": 203, "taker_buy_base": 20816.55, "taker_buy_quote": 13677.0533 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.658, "high": 0.661, "low": 0.657, "close": 0.658, "volume": 37538.58, "close_time": 1774796399999, "quote_volume": 24730.43771, "trades": 141, "taker_buy_base": 11936.18, "taker_buy_quote": 7867.22712 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.659, "high": 0.66, "low": 0.657, "close": 0.659, "volume": 31591.68, "close_time": 1774799999999, "quote_volume": 20798.77714, "trades": 178, "taker_buy_base": 15967.39, "taker_buy_quote": 10514.5424 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 22648.59, "close_time": 1774803599999, "quote_volume": 14944.73568, "trades": 99, "taker_buy_base": 13702.04, "taker_buy_quote": 9040.58438 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.661, "volume": 58168.67, "close_time": 1774807199999, "quote_volume": 38373.56756, "trades": 246, "taker_buy_base": 36977.78, "taker_buy_quote": 24400.55163 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 43437.04, "close_time": 1774810799999, "quote_volume": 28627.99275, "trades": 176, "taker_buy_base": 13350.83, "taker_buy_quote": 8800.73829 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.659, "high": 0.66, "low": 0.658, "close": 0.658, "volume": 29035.53, "close_time": 1774814399999, "quote_volume": 19131.6088, "trades": 103, "taker_buy_base": 9414.26, "taker_buy_quote": 6204.10249 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.659, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 39681.53, "close_time": 1774817999999, "quote_volume": 26180.39533, "trades": 152, "taker_buy_base": 23692.09, "taker_buy_quote": 15631.4984 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 8105.33, "close_time": 1774821599999, "quote_volume": 5350.65466, "trades": 63, "taker_buy_base": 4776.09, "taker_buy_quote": 3153.57481 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.66, "high": 0.66, "low": 0.649, "close": 0.655, "volume": 119568.2, "close_time": 1774825199999, "quote_volume": 78121.31819, "trades": 515, "taker_buy_base": 55838.71, "taker_buy_quote": 36509.10441 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.656, "high": 0.66, "low": 0.656, "close": 0.66, "volume": 59512.49, "close_time": 1774828799999, "quote_volume": 39145.36653, "trades": 302, "taker_buy_base": 27041.79, "taker_buy_quote": 17786.33138 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 94145.82, "close_time": 1774832399999, "quote_volume": 62317.57882, "trades": 285, "taker_buy_base": 69267.83, "taker_buy_quote": 45852.0131 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.662, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 27840.64, "close_time": 1774835999999, "quote_volume": 18458.5461, "trades": 131, "taker_buy_base": 11940.44, "taker_buy_quote": 7918.5796 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.663, "high": 0.666, "low": 0.662, "close": 0.664, "volume": 42928.88, "close_time": 1774839599999, "quote_volume": 28448.91182, "trades": 205, "taker_buy_base": 15418.22, "taker_buy_quote": 10219.04937 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.664, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 12643.84, "close_time": 1774843199999, "quote_volume": 8401.28324, "trades": 50, "taker_buy_base": 5654.65, "taker_buy_quote": 3755.19462 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.665, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 56665.56, "close_time": 1774846799999, "quote_volume": 37812.92505, "trades": 300, "taker_buy_base": 27872.81, "taker_buy_quote": 18592.58812 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 94752.57, "close_time": 1774850399999, "quote_volume": 63100.14282, "trades": 173, "taker_buy_base": 15648.99, "taker_buy_quote": 10437.25315 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.667, "high": 0.668, "low": 0.663, "close": 0.665, "volume": 96798.34, "close_time": 1774853999999, "quote_volume": 64340.9585, "trades": 350, "taker_buy_base": 53158.37, "taker_buy_quote": 35349.80707 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 33111.18, "close_time": 1774857599999, "quote_volume": 22029.36991, "trades": 163, "taker_buy_base": 21524.49, "taker_buy_quote": 14324.03848 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.665, "high": 0.668, "low": 0.663, "close": 0.666, "volume": 113724.02, "close_time": 1774861199999, "quote_volume": 75572.73203, "trades": 362, "taker_buy_base": 41957.04, "taker_buy_quote": 27930.20566 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.666, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 49903.03, "close_time": 1774864799999, "quote_volume": 33331.273, "trades": 161, "taker_buy_base": 26763.51, "taker_buy_quote": 17876.59193 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.668, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 52510.99, "close_time": 1774868399999, "quote_volume": 35181.7906, "trades": 310, "taker_buy_base": 32330.06, "taker_buy_quote": 21664.02329 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.671, "high": 0.675, "low": 0.67, "close": 0.672, "volume": 67833.82, "close_time": 1774871999999, "quote_volume": 45584.21121, "trades": 328, "taker_buy_base": 33773.23, "taker_buy_quote": 22703.41418 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.672, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 37966.6, "close_time": 1774875599999, "quote_volume": 25482.94466, "trades": 252, "taker_buy_base": 23875.89, "taker_buy_quote": 16028.9944 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.672, "high": 0.683, "low": 0.672, "close": 0.676, "volume": 273729.93, "close_time": 1774879199999, "quote_volume": 185690.74625, "trades": 994, "taker_buy_base": 174443.69, "taker_buy_quote": 118392.48365 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.677, "high": 0.689, "low": 0.676, "close": 0.687, "volume": 158860.93, "close_time": 1774882799999, "quote_volume": 108434.60923, "trades": 700, "taker_buy_base": 90905.65, "taker_buy_quote": 62090.3944 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.687, "high": 0.689, "low": 0.681, "close": 0.687, "volume": 95247.77, "close_time": 1774886399999, "quote_volume": 65220.88033, "trades": 373, "taker_buy_base": 41796.64, "taker_buy_quote": 28643.94085 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.687, "high": 0.694, "low": 0.684, "close": 0.687, "volume": 251794.84, "close_time": 1774889999999, "quote_volume": 173967.44657, "trades": 630, "taker_buy_base": 70203.35, "taker_buy_quote": 48451.29779 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.688, "high": 0.69, "low": 0.681, "close": 0.682, "volume": 161040.09, "close_time": 1774893599999, "quote_volume": 110179.071, "trades": 499, "taker_buy_base": 83442.7, "taker_buy_quote": 57098.25088 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.683, "high": 0.683, "low": 0.675, "close": 0.676, "volume": 153415.39, "close_time": 1774897199999, "quote_volume": 103881.40603, "trades": 660, "taker_buy_base": 41307.11, "taker_buy_quote": 28018.9355 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.676, "high": 0.677, "low": 0.673, "close": 0.675, "volume": 67350.82, "close_time": 1774900799999, "quote_volume": 45486.21719, "trades": 437, "taker_buy_base": 35991.92, "taker_buy_quote": 24326.05742 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.676, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 36213.81, "close_time": 1774904399999, "quote_volume": 24450.87297, "trades": 301, "taker_buy_base": 16449.33, "taker_buy_quote": 11104.95757 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.675, "high": 0.678, "low": 0.674, "close": 0.678, "volume": 116715.03, "close_time": 1774907999999, "quote_volume": 78890.57189, "trades": 232, "taker_buy_base": 73839.86, "taker_buy_quote": 49884.56912 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.678, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 45959.75, "close_time": 1774911599999, "quote_volume": 31156.59207, "trades": 373, "taker_buy_base": 22566.73, "taker_buy_quote": 15303.28762 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.677, "high": 0.677, "low": 0.673, "close": 0.673, "volume": 30133.03, "close_time": 1774915199999, "quote_volume": 20329.35749, "trades": 235, "taker_buy_base": 9994.64, "taker_buy_quote": 6742.14978 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.672, "high": 0.673, "low": 0.669, "close": 0.672, "volume": 50583.41, "close_time": 1774918799999, "quote_volume": 33933.82185, "trades": 338, "taker_buy_base": 18910.28, "taker_buy_quote": 12692.95317 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.673, "high": 0.678, "low": 0.672, "close": 0.678, "volume": 45688.75, "close_time": 1774922399999, "quote_volume": 30877.94607, "trades": 225, "taker_buy_base": 29702.25, "taker_buy_quote": 20090.28795 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.677, "high": 0.681, "low": 0.676, "close": 0.68, "volume": 42427.38, "close_time": 1774925999999, "quote_volume": 28831.98195, "trades": 174, "taker_buy_base": 16869.42, "taker_buy_quote": 11472.13468 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.68, "high": 0.681, "low": 0.675, "close": 0.675, "volume": 88101.87, "close_time": 1774929599999, "quote_volume": 59731.33985, "trades": 287, "taker_buy_base": 48489.98, "taker_buy_quote": 32885.46337 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.675, "high": 0.677, "low": 0.675, "close": 0.676, "volume": 48684.61, "close_time": 1774933199999, "quote_volume": 32893.5318, "trades": 245, "taker_buy_base": 24363.16, "taker_buy_quote": 16459.61016 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.675, "volume": 64305.88, "close_time": 1774936799999, "quote_volume": 43430.13235, "trades": 323, "taker_buy_base": 30067.28, "taker_buy_quote": 20308.30239 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.675, "high": 0.675, "low": 0.673, "close": 0.675, "volume": 43912.23, "close_time": 1774940399999, "quote_volume": 29609.2642, "trades": 217, "taker_buy_base": 23627.46, "taker_buy_quote": 15935.02361 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.675, "high": 0.675, "low": 0.671, "close": 0.671, "volume": 19730.11, "close_time": 1774943999999, "quote_volume": 13253.80536, "trades": 149, "taker_buy_base": 12370.35, "taker_buy_quote": 8308.32206 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.671, "high": 0.672, "low": 0.665, "close": 0.666, "volume": 88874.56, "close_time": 1774947599999, "quote_volume": 59445.32018, "trades": 333, "taker_buy_base": 41459.26, "taker_buy_quote": 27764.20707 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.666, "high": 0.668, "low": 0.66, "close": 0.661, "volume": 82216.22, "close_time": 1774951199999, "quote_volume": 54629.46623, "trades": 375, "taker_buy_base": 28720.4, "taker_buy_quote": 19110.80678 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 104519.57, "close_time": 1774954799999, "quote_volume": 68931.78173, "trades": 411, "taker_buy_base": 43170.18, "taker_buy_quote": 28488.27208 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.66, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 69511.94, "close_time": 1774958399999, "quote_volume": 45907.34769, "trades": 327, "taker_buy_base": 47866.74, "taker_buy_quote": 31614.40471 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 22735.83, "close_time": 1774961999999, "quote_volume": 15016.04785, "trades": 134, "taker_buy_base": 6986.46, "taker_buy_quote": 4618.74084 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.661, "high": 0.666, "low": 0.661, "close": 0.665, "volume": 39444.9, "close_time": 1774965599999, "quote_volume": 26145.94025, "trades": 297, "taker_buy_base": 17789.08, "taker_buy_quote": 11784.92758 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.665, "high": 0.666, "low": 0.655, "close": 0.656, "volume": 57897.94, "close_time": 1774969199999, "quote_volume": 38310.91892, "trades": 237, "taker_buy_base": 19487.95, "taker_buy_quote": 12900.3526 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.657, "high": 0.659, "low": 0.654, "close": 0.656, "volume": 29314.07, "close_time": 1774972799999, "quote_volume": 19243.85658, "trades": 162, "taker_buy_base": 10811.03, "taker_buy_quote": 7089.29262 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.656, "high": 0.666, "low": 0.656, "close": 0.664, "volume": 43115.54, "close_time": 1774976399999, "quote_volume": 28553.5486, "trades": 331, "taker_buy_base": 23903.04, "taker_buy_quote": 15816.93952 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.665, "high": 0.671, "low": 0.664, "close": 0.668, "volume": 81558.94, "close_time": 1774979999999, "quote_volume": 54494.84175, "trades": 275, "taker_buy_base": 36400.96, "taker_buy_quote": 24321.57992 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 53134.87, "close_time": 1774983599999, "quote_volume": 35444.12275, "trades": 223, "taker_buy_base": 20847.72, "taker_buy_quote": 13907.63867 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 26482.98, "close_time": 1774987199999, "quote_volume": 17692.88808, "trades": 109, "taker_buy_base": 12334.41, "taker_buy_quote": 8241.89765 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.668, "high": 0.671, "low": 0.667, "close": 0.671, "volume": 26315.12, "close_time": 1774990799999, "quote_volume": 17611.24064, "trades": 145, "taker_buy_base": 12742.97, "taker_buy_quote": 8527.25217 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 28368.85, "close_time": 1774994399999, "quote_volume": 18990.64246, "trades": 204, "taker_buy_base": 12429.31, "taker_buy_quote": 8323.1663 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 16996.84, "close_time": 1774997999999, "quote_volume": 11364.0612, "trades": 181, "taker_buy_base": 9787.95, "taker_buy_quote": 6544.76778 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 23394.05, "close_time": 1775001599999, "quote_volume": 15683.19023, "trades": 162, "taker_buy_base": 14690.53, "taker_buy_quote": 9851.85507 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.672, "volume": 40535.58, "close_time": 1775005199999, "quote_volume": 27117.85175, "trades": 206, "taker_buy_base": 12149.55, "taker_buy_quote": 8127.22167 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 15129.49, "close_time": 1775008799999, "quote_volume": 10133.96872, "trades": 129, "taker_buy_base": 5456.27, "taker_buy_quote": 3654.15171 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 10892.26, "close_time": 1775012399999, "quote_volume": 7260.6522, "trades": 94, "taker_buy_base": 5586.81, "taker_buy_quote": 3723.90617 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.667, "high": 0.673, "low": 0.667, "close": 0.672, "volume": 26775.45, "close_time": 1775015999999, "quote_volume": 17953.47272, "trades": 81, "taker_buy_base": 17244.82, "taker_buy_quote": 11565.51522 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.672, "high": 0.675, "low": 0.671, "close": 0.675, "volume": 73091.11, "close_time": 1775019599999, "quote_volume": 49194.0997, "trades": 261, "taker_buy_base": 26440.7, "taker_buy_quote": 17818.73575 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.675, "high": 0.68, "low": 0.675, "close": 0.68, "volume": 98296.48, "close_time": 1775023199999, "quote_volume": 66680.73572, "trades": 326, "taker_buy_base": 75043.46, "taker_buy_quote": 50927.48705 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.68, "high": 0.684, "low": 0.678, "close": 0.679, "volume": 60544.13, "close_time": 1775026799999, "quote_volume": 41267.84657, "trades": 305, "taker_buy_base": 27239.02, "taker_buy_quote": 18577.78303 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.68, "high": 0.681, "low": 0.674, "close": 0.674, "volume": 26617.23, "close_time": 1775030399999, "quote_volume": 18040.30743, "trades": 149, "taker_buy_base": 12266.73, "taker_buy_quote": 8311.35801 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.675, "high": 0.677, "low": 0.673, "close": 0.673, "volume": 58554.74, "close_time": 1775033999999, "quote_volume": 39542.56048, "trades": 193, "taker_buy_base": 31671.09, "taker_buy_quote": 21392.69614 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.674, "high": 0.677, "low": 0.673, "close": 0.676, "volume": 39882.69, "close_time": 1775037599999, "quote_volume": 26922.16426, "trades": 113, "taker_buy_base": 17227.74, "taker_buy_quote": 11622.96056 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 29077.7, "close_time": 1775041199999, "quote_volume": 19630.83415, "trades": 88, "taker_buy_base": 4285.09, "taker_buy_quote": 2896.90534 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.677, "high": 0.681, "low": 0.677, "close": 0.681, "volume": 25201.73, "close_time": 1775044799999, "quote_volume": 17111.1092, "trades": 233, "taker_buy_base": 15918.8, "taker_buy_quote": 10809.61502 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.681, "high": 0.681, "low": 0.676, "close": 0.676, "volume": 105722.58, "close_time": 1775048399999, "quote_volume": 71764.48635, "trades": 309, "taker_buy_base": 49862.17, "taker_buy_quote": 33856.92126 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.676, "high": 0.678, "low": 0.673, "close": 0.675, "volume": 35325.86, "close_time": 1775051999999, "quote_volume": 23858.70289, "trades": 156, "taker_buy_base": 17850.38, "taker_buy_quote": 12053.84863 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.673, "volume": 46047.64, "close_time": 1775055599999, "quote_volume": 31029.28592, "trades": 147, "taker_buy_base": 18960.88, "taker_buy_quote": 12772.71334 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.673, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 35440.09, "close_time": 1775059199999, "quote_volume": 23913.24312, "trades": 155, "taker_buy_base": 13703.07, "taker_buy_quote": 9249.63321 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.676, "high": 0.679, "low": 0.675, "close": 0.678, "volume": 33819.76, "close_time": 1775062799999, "quote_volume": 22906.2153, "trades": 193, "taker_buy_base": 20115.46, "taker_buy_quote": 13630.48613 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.678, "high": 0.68, "low": 0.674, "close": 0.675, "volume": 84302.57, "close_time": 1775066399999, "quote_volume": 57007.18765, "trades": 205, "taker_buy_base": 51653.2, "taker_buy_quote": 34922.88553 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.675, "high": 0.675, "low": 0.67, "close": 0.67, "volume": 73452.7, "close_time": 1775069999999, "quote_volume": 49353.33414, "trades": 446, "taker_buy_base": 13934.64, "taker_buy_quote": 9374.66533 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.671, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 29214.62, "close_time": 1775073599999, "quote_volume": 19602.06307, "trades": 194, "taker_buy_base": 15768.59, "taker_buy_quote": 10580.13737 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 40390.59, "close_time": 1775077199999, "quote_volume": 27043.53475, "trades": 268, "taker_buy_base": 11988.54, "taker_buy_quote": 8032.3187 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.668, "volume": 31361.46, "close_time": 1775080799999, "quote_volume": 21012.24296, "trades": 138, "taker_buy_base": 18649.24, "taker_buy_quote": 12499.94384 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.666, "volume": 21932.82, "close_time": 1775084399999, "quote_volume": 14606.09567, "trades": 162, "taker_buy_base": 11247.59, "taker_buy_quote": 7491.59005 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.667, "volume": 7543.84, "close_time": 1775087999999, "quote_volume": 5031.75885, "trades": 45, "taker_buy_base": 4096.3, "taker_buy_quote": 2732.26204 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.667, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 18435.91, "close_time": 1775091599999, "quote_volume": 12280.83443, "trades": 167, "taker_buy_base": 7022.16, "taker_buy_quote": 4675.08828 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.666, "high": 0.666, "low": 0.658, "close": 0.662, "volume": 174797.92, "close_time": 1775095199999, "quote_volume": 115552.46419, "trades": 550, "taker_buy_base": 45054.03, "taker_buy_quote": 29789.42205 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.662, "high": 0.662, "low": 0.653, "close": 0.66, "volume": 135703.37, "close_time": 1775098799999, "quote_volume": 89098.50414, "trades": 353, "taker_buy_base": 31656.76, "taker_buy_quote": 20806.03378 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.659, "high": 0.675, "low": 0.658, "close": 0.67, "volume": 428311.66, "close_time": 1775102399999, "quote_volume": 285927.94565, "trades": 1187, "taker_buy_base": 321969.25, "taker_buy_quote": 214909.35707 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.67, "high": 0.673, "low": 0.664, "close": 0.665, "volume": 62940.02, "close_time": 1775105999999, "quote_volume": 42030.00808, "trades": 423, "taker_buy_base": 28856.38, "taker_buy_quote": 19296.14099 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.665, "high": 0.672, "low": 0.665, "close": 0.669, "volume": 66523.55, "close_time": 1775109599999, "quote_volume": 44481.79582, "trades": 349, "taker_buy_base": 31208.72, "taker_buy_quote": 20863.67244 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 57564.33, "close_time": 1775113199999, "quote_volume": 38577.97607, "trades": 147, "taker_buy_base": 19316.85, "taker_buy_quote": 12947.13844 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.671, "high": 0.679, "low": 0.671, "close": 0.674, "volume": 114819.34, "close_time": 1775116799999, "quote_volume": 77636.33533, "trades": 330, "taker_buy_base": 61982.58, "taker_buy_quote": 41878.13921 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.675, "high": 0.677, "low": 0.671, "close": 0.675, "volume": 70408.44, "close_time": 1775120399999, "quote_volume": 47515.50297, "trades": 345, "taker_buy_base": 38841.83, "taker_buy_quote": 26236.60162 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.675, "high": 0.677, "low": 0.667, "close": 0.669, "volume": 144101.24, "close_time": 1775123999999, "quote_volume": 96672.73517, "trades": 620, "taker_buy_base": 59071.99, "taker_buy_quote": 39655.66933 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.669, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 68820.61, "close_time": 1775127599999, "quote_volume": 45920.57988, "trades": 480, "taker_buy_base": 26132.78, "taker_buy_quote": 17445.94181 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.665, "high": 0.668, "low": 0.664, "close": 0.666, "volume": 52021.1, "close_time": 1775131199999, "quote_volume": 34632.99715, "trades": 218, "taker_buy_base": 28252.24, "taker_buy_quote": 18813.12979 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.665, "high": 0.666, "low": 0.662, "close": 0.664, "volume": 48700.72, "close_time": 1775134799999, "quote_volume": 32360.86847, "trades": 310, "taker_buy_base": 20126.57, "taker_buy_quote": 13377.26297 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.663, "high": 0.666, "low": 0.656, "close": 0.661, "volume": 109437.48, "close_time": 1775138399999, "quote_volume": 72306.87744, "trades": 491, "taker_buy_base": 44761.65, "taker_buy_quote": 29613.88907 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.661, "high": 0.668, "low": 0.66, "close": 0.667, "volume": 75854.72, "close_time": 1775141999999, "quote_volume": 50426.04307, "trades": 255, "taker_buy_base": 40106.66, "taker_buy_quote": 26698.9506 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.667, "high": 0.667, "low": 0.661, "close": 0.662, "volume": 38387.82, "close_time": 1775145599999, "quote_volume": 25470.27614, "trades": 186, "taker_buy_base": 18153.11, "taker_buy_quote": 12058.48286 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.663, "high": 0.664, "low": 0.658, "close": 0.659, "volume": 61616.97, "close_time": 1775149199999, "quote_volume": 40796.12744, "trades": 267, "taker_buy_base": 25245.81, "taker_buy_quote": 16712.39179 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.659, "high": 0.663, "low": 0.652, "close": 0.655, "volume": 105901.68, "close_time": 1775152799999, "quote_volume": 69529.35657, "trades": 428, "taker_buy_base": 32931.64, "taker_buy_quote": 21652.12919 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.655, "high": 0.66, "low": 0.655, "close": 0.659, "volume": 39393.1, "close_time": 1775156399999, "quote_volume": 25874.32454, "trades": 179, "taker_buy_base": 14362.31, "taker_buy_quote": 9432.39239 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 38852.25, "close_time": 1775159999999, "quote_volume": 25660.67717, "trades": 243, "taker_buy_base": 26224.66, "taker_buy_quote": 17318.77941 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.664, "volume": 72976.94, "close_time": 1775163599999, "quote_volume": 48286.41954, "trades": 177, "taker_buy_base": 46391.55, "taker_buy_quote": 30698.30087 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.663, "high": 0.667, "low": 0.663, "close": 0.667, "volume": 13953.5, "close_time": 1775167199999, "quote_volume": 9283.40504, "trades": 133, "taker_buy_base": 3587.19, "taker_buy_quote": 2386.87776 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.667, "high": 0.668, "low": 0.661, "close": 0.661, "volume": 47705.4, "close_time": 1775170799999, "quote_volume": 31712.16865, "trades": 193, "taker_buy_base": 23007.85, "taker_buy_quote": 15297.46987 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 21586.51, "close_time": 1775174399999, "quote_volume": 14283.44728, "trades": 88, "taker_buy_base": 11811.83, "taker_buy_quote": 7816.50573 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.663, "volume": 13141.27, "close_time": 1775177999999, "quote_volume": 8708.5287, "trades": 124, "taker_buy_base": 5612.17, "taker_buy_quote": 3718.97657 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.663, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 35072.86, "close_time": 1775181599999, "quote_volume": 23298.74312, "trades": 140, "taker_buy_base": 18796.18, "taker_buy_quote": 12490.44237 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 63050.49, "close_time": 1775185199999, "quote_volume": 41911.45327, "trades": 168, "taker_buy_base": 31838.37, "taker_buy_quote": 21167.57779 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.666, "high": 0.668, "low": 0.666, "close": 0.667, "volume": 30887.16, "close_time": 1775188799999, "quote_volume": 20582.46385, "trades": 99, "taker_buy_base": 12044.94, "taker_buy_quote": 8028.60951 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.665, "volume": 21275.41, "close_time": 1775192399999, "quote_volume": 14151.40138, "trades": 76, "taker_buy_base": 8392.27, "taker_buy_quote": 5582.0355 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.664, "volume": 32290.92, "close_time": 1775195999999, "quote_volume": 21454.1109, "trades": 204, "taker_buy_base": 7246.96, "taker_buy_quote": 4814.47894 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.665, "high": 0.667, "low": 0.662, "close": 0.664, "volume": 71147.08, "close_time": 1775199599999, "quote_volume": 47241.17214, "trades": 353, "taker_buy_base": 19679.24, "taker_buy_quote": 13065.95176 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 25399.72, "close_time": 1775203199999, "quote_volume": 16880.614, "trades": 236, "taker_buy_base": 15159.41, "taker_buy_quote": 10074.74099 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.665, "high": 0.666, "low": 0.658, "close": 0.659, "volume": 189773.92, "close_time": 1775206799999, "quote_volume": 125624.20801, "trades": 1284, "taker_buy_base": 94694.33, "taker_buy_quote": 62695.05371 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.662, "volume": 92322.92, "close_time": 1775210399999, "quote_volume": 60967.72603, "trades": 368, "taker_buy_base": 46018.01, "taker_buy_quote": 30386.8047 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 56874.85, "close_time": 1775213999999, "quote_volume": 37660.53374, "trades": 279, "taker_buy_base": 39906.48, "taker_buy_quote": 26429.88927 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 12417.46, "close_time": 1775217599999, "quote_volume": 8207.5993, "trades": 239, "taker_buy_base": 5393.89, "taker_buy_quote": 3565.60917 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.661, "high": 0.664, "low": 0.656, "close": 0.657, "volume": 159300.64, "close_time": 1775221199999, "quote_volume": 104877.9145, "trades": 572, "taker_buy_base": 85403.72, "taker_buy_quote": 56210.78991 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.657, "high": 0.66, "low": 0.657, "close": 0.657, "volume": 23683.57, "close_time": 1775224799999, "quote_volume": 15597.5672, "trades": 318, "taker_buy_base": 7434.08, "taker_buy_quote": 4898.82221 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.658, "high": 0.659, "low": 0.656, "close": 0.657, "volume": 40800.02, "close_time": 1775228399999, "quote_volume": 26821.81669, "trades": 235, "taker_buy_base": 14908.28, "taker_buy_quote": 9805.80556 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.657, "high": 0.658, "low": 0.655, "close": 0.656, "volume": 43815.88, "close_time": 1775231999999, "quote_volume": 28755.50466, "trades": 225, "taker_buy_base": 20464.82, "taker_buy_quote": 13433.62239 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.656, "high": 0.657, "low": 0.654, "close": 0.655, "volume": 80384.04, "close_time": 1775235599999, "quote_volume": 52689.37644, "trades": 274, "taker_buy_base": 34197.78, "taker_buy_quote": 22420.12725 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.655, "high": 0.658, "low": 0.654, "close": 0.657, "volume": 55521.46, "close_time": 1775239199999, "quote_volume": 36432.59848, "trades": 241, "taker_buy_base": 38057.13, "taker_buy_quote": 24976.52326 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.656, "high": 0.656, "low": 0.654, "close": 0.654, "volume": 27273.62, "close_time": 1775242799999, "quote_volume": 17858.99057, "trades": 142, "taker_buy_base": 8954.51, "taker_buy_quote": 5865.20405 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.654, "high": 0.656, "low": 0.653, "close": 0.655, "volume": 37396.15, "close_time": 1775246399999, "quote_volume": 24459.35854, "trades": 213, "taker_buy_base": 16041.03, "taker_buy_quote": 10502.20384 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.655, "high": 0.656, "low": 0.654, "close": 0.654, "volume": 12063.07, "close_time": 1775249999999, "quote_volume": 7900.56616, "trades": 103, "taker_buy_base": 5057.57, "taker_buy_quote": 3316.1437 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.655, "high": 0.655, "low": 0.653, "close": 0.653, "volume": 29020.43, "close_time": 1775253599999, "quote_volume": 18979.03424, "trades": 165, "taker_buy_base": 13399.05, "taker_buy_quote": 8763.8377 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.653, "high": 0.654, "low": 0.652, "close": 0.652, "volume": 80726.21, "close_time": 1775257199999, "quote_volume": 52713.90567, "trades": 223, "taker_buy_base": 28766.62, "taker_buy_quote": 18793.63624 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.651, "high": 0.655, "low": 0.651, "close": 0.655, "volume": 62171.9, "close_time": 1775260799999, "quote_volume": 40650.85127, "trades": 314, "taker_buy_base": 42277.07, "taker_buy_quote": 27660.34795 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.655, "high": 0.661, "low": 0.654, "close": 0.66, "volume": 74047.63, "close_time": 1775264399999, "quote_volume": 48742.50324, "trades": 378, "taker_buy_base": 37002.59, "taker_buy_quote": 24345.20276 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 11295.62, "close_time": 1775267999999, "quote_volume": 7448.5591, "trades": 104, "taker_buy_base": 3657.06, "taker_buy_quote": 2413.69729 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.66, "high": 0.66, "low": 0.659, "close": 0.66, "volume": 16243.74, "close_time": 1775271599999, "quote_volume": 10719.39757, "trades": 130, "taker_buy_base": 5143.76, "taker_buy_quote": 3394.8816 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 26172.81, "close_time": 1775275199999, "quote_volume": 17265.71628, "trades": 162, "taker_buy_base": 9727.49, "taker_buy_quote": 6416.98671 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 20738.88, "close_time": 1775278799999, "quote_volume": 13691.48852, "trades": 132, "taker_buy_base": 13827.69, "taker_buy_quote": 9129.23712 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 17896.47, "close_time": 1775282399999, "quote_volume": 11834.55908, "trades": 139, "taker_buy_base": 6095.05, "taker_buy_quote": 4031.12102 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 94715.59, "close_time": 1775285999999, "quote_volume": 62711.79074, "trades": 606, "taker_buy_base": 68747.81, "taker_buy_quote": 45524.05639 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.662, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 32560.46, "close_time": 1775289599999, "quote_volume": 21571.89374, "trades": 125, "taker_buy_base": 14585.86, "taker_buy_quote": 9668.36262 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.659, "volume": 46505.04, "close_time": 1775293199999, "quote_volume": 30725.17082, "trades": 264, "taker_buy_base": 12652.55, "taker_buy_quote": 8360.10513 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 37878.07, "close_time": 1775296799999, "quote_volume": 24998.39218, "trades": 206, "taker_buy_base": 12683.8, "taker_buy_quote": 8371.33424 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 62595.38, "close_time": 1775300399999, "quote_volume": 41425.61001, "trades": 202, "taker_buy_base": 24386.05, "taker_buy_quote": 16140.54914 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.662, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 12939.03, "close_time": 1775303999999, "quote_volume": 8547.08653, "trades": 125, "taker_buy_base": 2067.09, "taker_buy_quote": 1365.20733 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 11897.11, "close_time": 1775307599999, "quote_volume": 7856.5256, "trades": 89, "taker_buy_base": 3213.23, "taker_buy_quote": 2123.96315 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 34327.19, "close_time": 1775311199999, "quote_volume": 22723.9116, "trades": 150, "taker_buy_base": 20260.52, "taker_buy_quote": 13412.51677 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.662, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 99892.39, "close_time": 1775314799999, "quote_volume": 66455.21919, "trades": 656, "taker_buy_base": 47651.98, "taker_buy_quote": 31708.24334 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.667, "high": 0.671, "low": 0.666, "close": 0.667, "volume": 109728.9, "close_time": 1775318399999, "quote_volume": 73408.71688, "trades": 927, "taker_buy_base": 68028.36, "taker_buy_quote": 45521.07368 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.667, "high": 0.67, "low": 0.665, "close": 0.665, "volume": 43529.75, "close_time": 1775321999999, "quote_volume": 29087.71734, "trades": 232, "taker_buy_base": 20540.03, "taker_buy_quote": 13732.25509 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 37172.33, "close_time": 1775325599999, "quote_volume": 24759.09415, "trades": 158, "taker_buy_base": 17726.81, "taker_buy_quote": 11809.61407 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.666, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 27863.91, "close_time": 1775329199999, "quote_volume": 18525.05646, "trades": 141, "taker_buy_base": 9478.09, "taker_buy_quote": 6301.4818 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.664, "high": 0.668, "low": 0.664, "close": 0.666, "volume": 53806.8, "close_time": 1775332799999, "quote_volume": 35837.40085, "trades": 269, "taker_buy_base": 33039.6, "taker_buy_quote": 22006.32453 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 34618.62, "close_time": 1775336399999, "quote_volume": 23066.26725, "trades": 199, "taker_buy_base": 11464.34, "taker_buy_quote": 7643.52621 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 42144.77, "close_time": 1775339999999, "quote_volume": 28144.8842, "trades": 173, "taker_buy_base": 10968.41, "taker_buy_quote": 7330.53617 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 19986.78, "close_time": 1775343599999, "quote_volume": 13363.25447, "trades": 127, "taker_buy_base": 11303.0, "taker_buy_quote": 7558.56242 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 12753.13, "close_time": 1775347199999, "quote_volume": 8511.65247, "trades": 126, "taker_buy_base": 4331.84, "taker_buy_quote": 2893.32288 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 15401.52, "close_time": 1775350799999, "quote_volume": 10262.7055, "trades": 150, "taker_buy_base": 7175.41, "taker_buy_quote": 4783.94058 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.664, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 10526.16, "close_time": 1775354399999, "quote_volume": 7001.73881, "trades": 79, "taker_buy_base": 8111.72, "taker_buy_quote": 5396.98201 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 18197.12, "close_time": 1775357999999, "quote_volume": 12127.82358, "trades": 135, "taker_buy_base": 8336.87, "taker_buy_quote": 5556.09044 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 11635.52, "close_time": 1775361599999, "quote_volume": 7753.43546, "trades": 108, "taker_buy_base": 4189.43, "taker_buy_quote": 2791.46566 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.667, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 52175.1, "close_time": 1775365199999, "quote_volume": 34790.65535, "trades": 200, "taker_buy_base": 20229.52, "taker_buy_quote": 13490.99121 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 36385.64, "close_time": 1775368799999, "quote_volume": 24305.07702, "trades": 250, "taker_buy_base": 20646.83, "taker_buy_quote": 13792.18288 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.668, "high": 0.668, "low": 0.661, "close": 0.666, "volume": 74143.58, "close_time": 1775372399999, "quote_volume": 49256.34361, "trades": 377, "taker_buy_base": 29011.92, "taker_buy_quote": 19264.59142 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.666, "high": 0.668, "low": 0.666, "close": 0.666, "volume": 33532.1, "close_time": 1775375999999, "quote_volume": 22370.40522, "trades": 177, "taker_buy_base": 17063.08, "taker_buy_quote": 11383.54262 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.666, "high": 0.67, "low": 0.665, "close": 0.668, "volume": 65519.17, "close_time": 1775379599999, "quote_volume": 43761.08668, "trades": 233, "taker_buy_base": 25426.41, "taker_buy_quote": 16977.62033 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.668, "volume": 45561.21, "close_time": 1775383199999, "quote_volume": 30462.50684, "trades": 183, "taker_buy_base": 25768.34, "taker_buy_quote": 17232.5235 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.666, "volume": 54019.37, "close_time": 1775386799999, "quote_volume": 36041.68524, "trades": 191, "taker_buy_base": 26089.98, "taker_buy_quote": 17414.08473 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.666, "high": 0.669, "low": 0.666, "close": 0.669, "volume": 3340.74, "close_time": 1775390399999, "quote_volume": 2231.5118, "trades": 23, "taker_buy_base": 2877.18, "taker_buy_quote": 1921.96044 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 33722.76, "close_time": 1775393999999, "quote_volume": 22468.79932, "trades": 253, "taker_buy_base": 10014.67, "taker_buy_quote": 6666.91712 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 15426.65, "close_time": 1775397599999, "quote_volume": 10272.04197, "trades": 85, "taker_buy_base": 7911.69, "taker_buy_quote": 5268.67331 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 16182.1, "close_time": 1775401199999, "quote_volume": 10762.50029, "trades": 119, "taker_buy_base": 7383.65, "taker_buy_quote": 4910.92479 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.662, "volume": 65829.15, "close_time": 1775404799999, "quote_volume": 43796.33368, "trades": 401, "taker_buy_base": 27822.14, "taker_buy_quote": 18529.87237 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 31459.76, "close_time": 1775408399999, "quote_volume": 20822.5978, "trades": 230, "taker_buy_base": 12495.88, "taker_buy_quote": 8274.39914 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 29135.45, "close_time": 1775411999999, "quote_volume": 19317.6995, "trades": 410, "taker_buy_base": 11672.66, "taker_buy_quote": 7743.02586 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 18192.13, "close_time": 1775415599999, "quote_volume": 12054.75446, "trades": 57, "taker_buy_base": 11679.69, "taker_buy_quote": 7742.12767 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.662, "high": 0.663, "low": 0.658, "close": 0.66, "volume": 86346.38, "close_time": 1775419199999, "quote_volume": 57034.57598, "trades": 367, "taker_buy_base": 35223.35, "taker_buy_quote": 23276.43228 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 74570.48, "close_time": 1775422799999, "quote_volume": 49225.41237, "trades": 661, "taker_buy_base": 53098.54, "taker_buy_quote": 35054.52738 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.66, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 35226.88, "close_time": 1775426399999, "quote_volume": 23232.52287, "trades": 393, "taker_buy_base": 9773.68, "taker_buy_quote": 6447.51632 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.663, "volume": 72474.14, "close_time": 1775429999999, "quote_volume": 47869.65121, "trades": 308, "taker_buy_base": 33845.7, "taker_buy_quote": 22369.17812 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.662, "high": 0.668, "low": 0.661, "close": 0.666, "volume": 68822.76, "close_time": 1775433599999, "quote_volume": 45798.30567, "trades": 885, "taker_buy_base": 34436.71, "taker_buy_quote": 22922.21487 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.667, "high": 0.671, "low": 0.666, "close": 0.668, "volume": 111012.9, "close_time": 1775437199999, "quote_volume": 74192.01092, "trades": 536, "taker_buy_base": 49818.04, "taker_buy_quote": 33294.94932 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.667, "volume": 59059.83, "close_time": 1775440799999, "quote_volume": 39438.47537, "trades": 390, "taker_buy_base": 17607.57, "taker_buy_quote": 11760.8423 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.667, "high": 0.67, "low": 0.667, "close": 0.667, "volume": 42734.73, "close_time": 1775444399999, "quote_volume": 28567.66013, "trades": 344, "taker_buy_base": 19969.77, "taker_buy_quote": 13352.11157 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.668, "volume": 41274.71, "close_time": 1775447999999, "quote_volume": 27567.90767, "trades": 547, "taker_buy_base": 21362.07, "taker_buy_quote": 14273.85764 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.668, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 32357.04, "close_time": 1775451599999, "quote_volume": 21582.38625, "trades": 167, "taker_buy_base": 15652.63, "taker_buy_quote": 10440.38183 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.665, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 23814.93, "close_time": 1775455199999, "quote_volume": 15880.39488, "trades": 115, "taker_buy_base": 16588.19, "taker_buy_quote": 11063.47234 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.669, "volume": 38725.05, "close_time": 1775458799999, "quote_volume": 25873.84163, "trades": 132, "taker_buy_base": 14778.04, "taker_buy_quote": 9879.51739 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.671, "volume": 78293.56, "close_time": 1775462399999, "quote_volume": 52495.98195, "trades": 210, "taker_buy_base": 44376.99, "taker_buy_quote": 29781.7864 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.671, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 94762.55, "close_time": 1775465999999, "quote_volume": 63623.41015, "trades": 279, "taker_buy_base": 50581.36, "taker_buy_quote": 33963.41067 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.67, "volume": 50054.45, "close_time": 1775469599999, "quote_volume": 33603.63844, "trades": 205, "taker_buy_base": 31756.1, "taker_buy_quote": 21320.81838 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 14682.52, "close_time": 1775473199999, "quote_volume": 9845.27749, "trades": 88, "taker_buy_base": 8637.47, "taker_buy_quote": 5794.61668 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.671, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 41680.39, "close_time": 1775476799999, "quote_volume": 27921.03574, "trades": 314, "taker_buy_base": 18127.74, "taker_buy_quote": 12145.64552 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 28670.5, "close_time": 1775480399999, "quote_volume": 19216.89665, "trades": 229, "taker_buy_base": 13613.86, "taker_buy_quote": 9129.24407 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.67, "high": 0.671, "low": 0.667, "close": 0.668, "volume": 44432.16, "close_time": 1775483999999, "quote_volume": 29703.40272, "trades": 252, "taker_buy_base": 23296.6, "taker_buy_quote": 15570.61197 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 103148.24, "close_time": 1775487599999, "quote_volume": 68936.68976, "trades": 499, "taker_buy_base": 50060.01, "taker_buy_quote": 33460.65601 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 49337.64, "close_time": 1775491199999, "quote_volume": 33078.46221, "trades": 268, "taker_buy_base": 27992.29, "taker_buy_quote": 18775.42172 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.67, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 40469.63, "close_time": 1775494799999, "quote_volume": 27025.04189, "trades": 164, "taker_buy_base": 11990.39, "taker_buy_quote": 8004.18541 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.666, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 43919.79, "close_time": 1775498399999, "quote_volume": 29227.55589, "trades": 406, "taker_buy_base": 8934.63, "taker_buy_quote": 5950.46358 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.665, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 18611.32, "close_time": 1775501999999, "quote_volume": 12402.39563, "trades": 53, "taker_buy_base": 12923.01, "taker_buy_quote": 8615.06523 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.667, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 27703.54, "close_time": 1775505599999, "quote_volume": 18440.69604, "trades": 133, "taker_buy_base": 10841.05, "taker_buy_quote": 7214.85233 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 5414.06, "close_time": 1775509199999, "quote_volume": 3600.10986, "trades": 41, "taker_buy_base": 4103.26, "taker_buy_quote": 2728.6679 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.665, "high": 0.666, "low": 0.662, "close": 0.663, "volume": 46136.26, "close_time": 1775512799999, "quote_volume": 30649.74358, "trades": 250, "taker_buy_base": 14052.29, "taker_buy_quote": 9334.09704 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.659, "volume": 67901.26, "close_time": 1775516399999, "quote_volume": 44837.01384, "trades": 404, "taker_buy_base": 21116.59, "taker_buy_quote": 13951.54087 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.659, "high": 0.662, "low": 0.649, "close": 0.662, "volume": 206507.19, "close_time": 1775519999999, "quote_volume": 135473.36693, "trades": 779, "taker_buy_base": 70975.46, "taker_buy_quote": 46628.93128 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 29659.56, "close_time": 1775523599999, "quote_volume": 19618.80303, "trades": 207, "taker_buy_base": 15833.77, "taker_buy_quote": 10472.76657 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 35402.75, "close_time": 1775527199999, "quote_volume": 23387.57837, "trades": 312, "taker_buy_base": 13867.37, "taker_buy_quote": 9163.14106 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.659, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 64016.13, "close_time": 1775530799999, "quote_volume": 42356.093, "trades": 237, "taker_buy_base": 36603.57, "taker_buy_quote": 24228.55373 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.663, "high": 0.665, "low": 0.663, "close": 0.664, "volume": 34375.82, "close_time": 1775534399999, "quote_volume": 22832.64526, "trades": 415, "taker_buy_base": 18167.73, "taker_buy_quote": 12064.06622 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 19996.46, "close_time": 1775537999999, "quote_volume": 13308.06033, "trades": 73, "taker_buy_base": 6783.49, "taker_buy_quote": 4516.91202 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.665, "volume": 30249.5, "close_time": 1775541599999, "quote_volume": 20154.46562, "trades": 112, "taker_buy_base": 15856.26, "taker_buy_quote": 10566.5609 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.666, "high": 0.669, "low": 0.666, "close": 0.668, "volume": 47716.33, "close_time": 1775545199999, "quote_volume": 31821.40608, "trades": 226, "taker_buy_base": 22862.91, "taker_buy_quote": 15250.19879 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.669, "volume": 25879.7, "close_time": 1775548799999, "quote_volume": 17296.90074, "trades": 135, "taker_buy_base": 20334.55, "taker_buy_quote": 13597.19551 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 48142.3, "close_time": 1775552399999, "quote_volume": 32231.49965, "trades": 119, "taker_buy_base": 18041.67, "taker_buy_quote": 12089.97168 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 57188.02, "close_time": 1775555999999, "quote_volume": 38331.75118, "trades": 164, "taker_buy_base": 25895.12, "taker_buy_quote": 17362.31679 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.671, "high": 0.672, "low": 0.668, "close": 0.668, "volume": 88163.2, "close_time": 1775559599999, "quote_volume": 59087.81178, "trades": 347, "taker_buy_base": 57524.28, "taker_buy_quote": 38575.83726 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 65199.57, "close_time": 1775563199999, "quote_volume": 43438.06904, "trades": 391, "taker_buy_base": 36824.33, "taker_buy_quote": 24540.93356 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.666, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 57905.17, "close_time": 1775566799999, "quote_volume": 38469.55083, "trades": 520, "taker_buy_base": 20259.51, "taker_buy_quote": 13465.77147 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.665, "high": 0.667, "low": 0.663, "close": 0.664, "volume": 100638.96, "close_time": 1775570399999, "quote_volume": 66888.96165, "trades": 454, "taker_buy_base": 48299.99, "taker_buy_quote": 32096.69074 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 41793.65, "close_time": 1775573999999, "quote_volume": 27664.69324, "trades": 215, "taker_buy_base": 22782.4, "taker_buy_quote": 15083.37338 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 33759.96, "close_time": 1775577599999, "quote_volume": 22302.69834, "trades": 156, "taker_buy_base": 12608.72, "taker_buy_quote": 8333.35739 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 31387.96, "close_time": 1775581199999, "quote_volume": 20757.53118, "trades": 288, "taker_buy_base": 17906.36, "taker_buy_quote": 11841.26142 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.662, "high": 0.667, "low": 0.661, "close": 0.666, "volume": 35404.73, "close_time": 1775584799999, "quote_volume": 23524.25717, "trades": 187, "taker_buy_base": 19462.81, "taker_buy_quote": 12935.52073 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 62231.58, "close_time": 1775588399999, "quote_volume": 41457.71165, "trades": 199, "taker_buy_base": 38577.34, "taker_buy_quote": 25716.5079 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.669, "volume": 59338.42, "close_time": 1775591999999, "quote_volume": 39615.10469, "trades": 240, "taker_buy_base": 41751.12, "taker_buy_quote": 27874.45659 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.67, "high": 0.671, "low": 0.666, "close": 0.666, "volume": 30157.83, "close_time": 1775595599999, "quote_volume": 20169.56925, "trades": 143, "taker_buy_base": 12189.2, "taker_buy_quote": 8152.60723 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.673, "volume": 117882.6, "close_time": 1775599199999, "quote_volume": 79147.64553, "trades": 496, "taker_buy_base": 57817.5, "taker_buy_quote": 38817.24853 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.674, "high": 0.684, "low": 0.674, "close": 0.682, "volume": 1388337.73, "close_time": 1775602799999, "quote_volume": 945370.2501, "trades": 4189, "taker_buy_base": 478274.01, "taker_buy_quote": 325413.13008 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.682, "high": 0.687, "low": 0.68, "close": 0.682, "volume": 857723.12, "close_time": 1775606399999, "quote_volume": 587268.73505, "trades": 2304, "taker_buy_base": 274945.36, "taker_buy_quote": 188151.72131 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.682, "high": 0.684, "low": 0.679, "close": 0.68, "volume": 228182.43, "close_time": 1775609999999, "quote_volume": 155543.79612, "trades": 1547, "taker_buy_base": 100767.73, "taker_buy_quote": 68713.79119 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.681, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 34855.84, "close_time": 1775613599999, "quote_volume": 23707.5261, "trades": 153, "taker_buy_base": 16239.31, "taker_buy_quote": 11041.67829 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.678, "high": 0.681, "low": 0.677, "close": 0.68, "volume": 26124.99, "close_time": 1775617199999, "quote_volume": 17732.87149, "trades": 135, "taker_buy_base": 14614.43, "taker_buy_quote": 9918.19389 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.679, "high": 0.682, "low": 0.678, "close": 0.68, "volume": 66789.3, "close_time": 1775620799999, "quote_volume": 45426.16273, "trades": 302, "taker_buy_base": 37603.34, "taker_buy_quote": 25583.69131 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.679, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 118729.23, "close_time": 1775624399999, "quote_volume": 80833.59013, "trades": 415, "taker_buy_base": 62175.47, "taker_buy_quote": 42331.68113 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.681, "high": 0.683, "low": 0.679, "close": 0.681, "volume": 82694.24, "close_time": 1775627999999, "quote_volume": 56287.77344, "trades": 143, "taker_buy_base": 41499.3, "taker_buy_quote": 28262.98795 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.68, "high": 0.682, "low": 0.678, "close": 0.681, "volume": 114515.73, "close_time": 1775631599999, "quote_volume": 77909.11477, "trades": 237, "taker_buy_base": 45441.84, "taker_buy_quote": 30936.72311 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.681, "high": 0.681, "low": 0.679, "close": 0.68, "volume": 58204.96, "close_time": 1775635199999, "quote_volume": 39584.76962, "trades": 172, "taker_buy_base": 30165.75, "taker_buy_quote": 20518.11606 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.681, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 88440.07, "close_time": 1775638799999, "quote_volume": 60064.0796, "trades": 218, "taker_buy_base": 35021.88, "taker_buy_quote": 23780.22693 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.678, "high": 0.681, "low": 0.678, "close": 0.678, "volume": 39388.45, "close_time": 1775642399999, "quote_volume": 26767.9668, "trades": 164, "taker_buy_base": 15317.16, "taker_buy_quote": 10416.53261 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.679, "high": 0.679, "low": 0.678, "close": 0.678, "volume": 27972.45, "close_time": 1775645999999, "quote_volume": 18974.52548, "trades": 109, "taker_buy_base": 8579.83, "taker_buy_quote": 5820.2354 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.678, "high": 0.68, "low": 0.677, "close": 0.679, "volume": 20208.82, "close_time": 1775649599999, "quote_volume": 13708.52815, "trades": 99, "taker_buy_base": 12759.83, "taker_buy_quote": 8656.81529 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.679, "high": 0.681, "low": 0.678, "close": 0.681, "volume": 84910.77, "close_time": 1775653199999, "quote_volume": 57683.39739, "trades": 256, "taker_buy_base": 43109.06, "taker_buy_quote": 29288.92024 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.68, "high": 0.682, "low": 0.677, "close": 0.677, "volume": 88878.25, "close_time": 1775656799999, "quote_volume": 60346.03343, "trades": 306, "taker_buy_base": 46103.19, "taker_buy_quote": 31293.66675 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.677, "high": 0.678, "low": 0.666, "close": 0.669, "volume": 484577.84, "close_time": 1775660399999, "quote_volume": 324233.15059, "trades": 990, "taker_buy_base": 82104.67, "taker_buy_quote": 55133.84615 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.669, "high": 0.674, "low": 0.665, "close": 0.673, "volume": 225421.31, "close_time": 1775663999999, "quote_volume": 150899.94583, "trades": 1141, "taker_buy_base": 90239.63, "taker_buy_quote": 60571.46166 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.674, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 49677.47, "close_time": 1775667599999, "quote_volume": 33416.37393, "trades": 157, "taker_buy_base": 25557.54, "taker_buy_quote": 17192.72721 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.672, "high": 0.674, "low": 0.671, "close": 0.674, "volume": 68941.12, "close_time": 1775671199999, "quote_volume": 46352.94634, "trades": 186, "taker_buy_base": 48963.49, "taker_buy_quote": 32921.26187 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.673, "high": 0.674, "low": 0.668, "close": 0.668, "volume": 113304.18, "close_time": 1775674799999, "quote_volume": 75891.51071, "trades": 505, "taker_buy_base": 53475.3, "taker_buy_quote": 35820.28229 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 125355.51, "close_time": 1775678399999, "quote_volume": 83569.98217, "trades": 363, "taker_buy_base": 62742.64, "taker_buy_quote": 41840.55619 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 37410.65, "close_time": 1775681999999, "quote_volume": 24997.73056, "trades": 108, "taker_buy_base": 19836.36, "taker_buy_quote": 13254.23296 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.668, "volume": 90496.7, "close_time": 1775685599999, "quote_volume": 60376.75862, "trades": 309, "taker_buy_base": 45096.92, "taker_buy_quote": 30102.82874 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.667, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 56599.07, "close_time": 1775689199999, "quote_volume": 37686.24736, "trades": 208, "taker_buy_base": 24991.76, "taker_buy_quote": 16641.75887 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 84078.8, "close_time": 1775692799999, "quote_volume": 55754.64255, "trades": 364, "taker_buy_base": 53063.1, "taker_buy_quote": 35186.70906 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 76663.31, "close_time": 1775696399999, "quote_volume": 50734.6397, "trades": 257, "taker_buy_base": 18495.55, "taker_buy_quote": 12238.92577 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.663, "high": 0.665, "low": 0.661, "close": 0.665, "volume": 40309.13, "close_time": 1775699999999, "quote_volume": 26749.86256, "trades": 145, "taker_buy_base": 22627.06, "taker_buy_quote": 15020.11414 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.665, "high": 0.666, "low": 0.665, "close": 0.665, "volume": 35274.34, "close_time": 1775703599999, "quote_volume": 23476.11602, "trades": 177, "taker_buy_base": 17505.6, "taker_buy_quote": 11656.22006 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.664, "high": 0.665, "low": 0.663, "close": 0.664, "volume": 33128.46, "close_time": 1775707199999, "quote_volume": 21980.87792, "trades": 171, "taker_buy_base": 16298.65, "taker_buy_quote": 10816.25555 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.664, "high": 0.666, "low": 0.661, "close": 0.663, "volume": 237496.38, "close_time": 1775710799999, "quote_volume": 157376.05765, "trades": 296, "taker_buy_base": 151595.5, "taker_buy_quote": 100490.51395 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.663, "high": 0.664, "low": 0.659, "close": 0.663, "volume": 1373464.09, "close_time": 1775714399999, "quote_volume": 907020.73725, "trades": 1930, "taker_buy_base": 932756.04, "taker_buy_quote": 615968.19255 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 47078.69, "close_time": 1775717999999, "quote_volume": 31150.29865, "trades": 120, "taker_buy_base": 21284.36, "taker_buy_quote": 14084.08535 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 51700.07, "close_time": 1775721599999, "quote_volume": 34173.63571, "trades": 132, "taker_buy_base": 24980.24, "taker_buy_quote": 16517.17118 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 72082.32, "close_time": 1775725199999, "quote_volume": 47673.54074, "trades": 253, "taker_buy_base": 40701.78, "taker_buy_quote": 26922.79256 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 61566.57, "close_time": 1775728799999, "quote_volume": 40713.02198, "trades": 173, "taker_buy_base": 36369.83, "taker_buy_quote": 24052.14703 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 59592.63, "close_time": 1775732399999, "quote_volume": 39417.87634, "trades": 128, "taker_buy_base": 19012.0, "taker_buy_quote": 12576.39947 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.662, "high": 0.662, "low": 0.66, "close": 0.661, "volume": 67174.54, "close_time": 1775735999999, "quote_volume": 44365.44654, "trades": 193, "taker_buy_base": 33613.74, "taker_buy_quote": 22203.67646 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 84743.4, "close_time": 1775739599999, "quote_volume": 56069.92378, "trades": 421, "taker_buy_base": 53129.16, "taker_buy_quote": 35161.40756 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.662, "volume": 38003.69, "close_time": 1775743199999, "quote_volume": 25164.84941, "trades": 114, "taker_buy_base": 18106.45, "taker_buy_quote": 11986.60825 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.662, "high": 0.666, "low": 0.662, "close": 0.665, "volume": 116601.52, "close_time": 1775746799999, "quote_volume": 77464.46358, "trades": 237, "taker_buy_base": 57210.48, "taker_buy_quote": 38020.13647 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.665, "high": 0.672, "low": 0.665, "close": 0.671, "volume": 121215.58, "close_time": 1775750399999, "quote_volume": 81120.39255, "trades": 544, "taker_buy_base": 73371.9, "taker_buy_quote": 49084.2759 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.671, "high": 0.674, "low": 0.668, "close": 0.671, "volume": 92648.33, "close_time": 1775753999999, "quote_volume": 62192.35688, "trades": 440, "taker_buy_base": 40066.75, "taker_buy_quote": 26891.28069 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.672, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 117367.1, "close_time": 1775757599999, "quote_volume": 78743.00567, "trades": 299, "taker_buy_base": 56667.65, "taker_buy_quote": 38032.80363 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 180665.15, "close_time": 1775761199999, "quote_volume": 121040.23299, "trades": 334, "taker_buy_base": 149566.2, "taker_buy_quote": 100216.019 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 109970.42, "close_time": 1775764799999, "quote_volume": 73692.65635, "trades": 454, "taker_buy_base": 61071.14, "taker_buy_quote": 40929.08356 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.671, "high": 0.673, "low": 0.67, "close": 0.67, "volume": 71681.76, "close_time": 1775768399999, "quote_volume": 48127.94274, "trades": 166, "taker_buy_base": 32805.52, "taker_buy_quote": 22038.71882 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 74364.2, "close_time": 1775771999999, "quote_volume": 49835.15052, "trades": 301, "taker_buy_base": 34305.51, "taker_buy_quote": 22989.77479 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.669, "high": 0.675, "low": 0.666, "close": 0.666, "volume": 89022.05, "close_time": 1775775599999, "quote_volume": 59640.4478, "trades": 568, "taker_buy_base": 38910.1, "taker_buy_quote": 26090.84759 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.662, "volume": 97773.72, "close_time": 1775779199999, "quote_volume": 64938.23882, "trades": 1133, "taker_buy_base": 43347.02, "taker_buy_quote": 28785.34172 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.663, "high": 0.665, "low": 0.661, "close": 0.665, "volume": 88618.28, "close_time": 1775782799999, "quote_volume": 58718.26121, "trades": 290, "taker_buy_base": 42153.06, "taker_buy_quote": 27932.28045 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 74434.2, "close_time": 1775786399999, "quote_volume": 49432.62082, "trades": 274, "taker_buy_base": 34722.04, "taker_buy_quote": 23056.52153 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.662, "volume": 37242.37, "close_time": 1775789999999, "quote_volume": 24716.16107, "trades": 117, "taker_buy_base": 15444.0, "taker_buy_quote": 10247.6628 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.663, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 52811.76, "close_time": 1775793599999, "quote_volume": 35086.94975, "trades": 199, "taker_buy_base": 21500.05, "taker_buy_quote": 14283.2807 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.665, "volume": 97300.22, "close_time": 1775797199999, "quote_volume": 64517.17801, "trades": 185, "taker_buy_base": 30529.93, "taker_buy_quote": 20273.95017 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.662, "volume": 107513.36, "close_time": 1775800799999, "quote_volume": 71346.6789, "trades": 234, "taker_buy_base": 45359.08, "taker_buy_quote": 30099.08233 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.663, "volume": 52970.09, "close_time": 1775804399999, "quote_volume": 35095.49484, "trades": 130, "taker_buy_base": 27239.1, "taker_buy_quote": 18049.5474 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.663, "volume": 77253.78, "close_time": 1775807999999, "quote_volume": 51208.53914, "trades": 179, "taker_buy_base": 39443.06, "taker_buy_quote": 26154.44126 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 56880.4, "close_time": 1775811599999, "quote_volume": 37774.95081, "trades": 143, "taker_buy_base": 33013.99, "taker_buy_quote": 21931.85355 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.665, "volume": 31933.38, "close_time": 1775815199999, "quote_volume": 21224.3394, "trades": 75, "taker_buy_base": 23182.47, "taker_buy_quote": 15410.06954 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 28970.37, "close_time": 1775818799999, "quote_volume": 19240.00148, "trades": 93, "taker_buy_base": 16345.69, "taker_buy_quote": 10856.97162 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.666, "volume": 29025.92, "close_time": 1775822399999, "quote_volume": 19302.97452, "trades": 135, "taker_buy_base": 10597.27, "taker_buy_quote": 7048.72613 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.666, "high": 0.668, "low": 0.663, "close": 0.663, "volume": 91000.22, "close_time": 1775825999999, "quote_volume": 60556.83738, "trades": 301, "taker_buy_base": 42179.51, "taker_buy_quote": 28076.48169 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.663, "high": 0.666, "low": 0.661, "close": 0.665, "volume": 76583.7, "close_time": 1775829599999, "quote_volume": 50808.36808, "trades": 351, "taker_buy_base": 40276.15, "taker_buy_quote": 26732.03324 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.665, "high": 0.668, "low": 0.664, "close": 0.666, "volume": 147910.39, "close_time": 1775833199999, "quote_volume": 98546.29121, "trades": 360, "taker_buy_base": 48733.78, "taker_buy_quote": 32474.95389 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.666, "high": 0.668, "low": 0.664, "close": 0.664, "volume": 103269.71, "close_time": 1775836799999, "quote_volume": 68801.40242, "trades": 435, "taker_buy_base": 38304.37, "taker_buy_quote": 25529.20118 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.664, "volume": 37698.59, "close_time": 1775840399999, "quote_volume": 25016.35696, "trades": 521, "taker_buy_base": 19714.69, "taker_buy_quote": 13082.48212 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.664, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 144806.85, "close_time": 1775843999999, "quote_volume": 95870.84416, "trades": 247, "taker_buy_base": 25380.41, "taker_buy_quote": 16808.02871 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 79387.51, "close_time": 1775847599999, "quote_volume": 52499.32001, "trades": 193, "taker_buy_base": 41158.5, "taker_buy_quote": 27224.24315 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 52367.53, "close_time": 1775851199999, "quote_volume": 34672.48003, "trades": 207, "taker_buy_base": 31202.5, "taker_buy_quote": 20662.82367 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.662, "high": 0.665, "low": 0.661, "close": 0.665, "volume": 78828.85, "close_time": 1775854799999, "quote_volume": 52293.12847, "trades": 481, "taker_buy_base": 33707.03, "taker_buy_quote": 22367.47445 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 40739.91, "close_time": 1775858399999, "quote_volume": 27090.65073, "trades": 128, "taker_buy_base": 20827.21, "taker_buy_quote": 13850.50005 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.665, "volume": 60470.25, "close_time": 1775861999999, "quote_volume": 40201.20912, "trades": 133, "taker_buy_base": 46353.87, "taker_buy_quote": 30819.22466 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 50700.18, "close_time": 1775865599999, "quote_volume": 33723.48264, "trades": 210, "taker_buy_base": 18445.62, "taker_buy_quote": 12268.8553 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.665, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 45435.1, "close_time": 1775869199999, "quote_volume": 30230.47331, "trades": 155, "taker_buy_base": 24629.11, "taker_buy_quote": 16389.93297 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.665, "high": 0.667, "low": 0.664, "close": 0.667, "volume": 39958.78, "close_time": 1775872799999, "quote_volume": 26579.24471, "trades": 169, "taker_buy_base": 22367.32, "taker_buy_quote": 14881.03609 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 70022.23, "close_time": 1775876399999, "quote_volume": 46800.81884, "trades": 290, "taker_buy_base": 34037.47, "taker_buy_quote": 22752.12147 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.668, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 50863.18, "close_time": 1775879999999, "quote_volume": 34059.87462, "trades": 182, "taker_buy_base": 34185.47, "taker_buy_quote": 22878.96735 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.67, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 46003.89, "close_time": 1775883599999, "quote_volume": 30828.14721, "trades": 137, "taker_buy_base": 19181.09, "taker_buy_quote": 12856.53752 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 69524.45, "close_time": 1775887199999, "quote_volume": 46616.47007, "trades": 248, "taker_buy_base": 39127.86, "taker_buy_quote": 26233.21382 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 56141.41, "close_time": 1775890799999, "quote_volume": 37670.45654, "trades": 211, "taker_buy_base": 23357.09, "taker_buy_quote": 15672.60739 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 42567.05, "close_time": 1775894399999, "quote_volume": 28545.06703, "trades": 122, "taker_buy_base": 22231.47, "taker_buy_quote": 14911.06336 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.671, "volume": 42760.49, "close_time": 1775897999999, "quote_volume": 28647.58476, "trades": 102, "taker_buy_base": 22811.71, "taker_buy_quote": 15299.27821 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.67, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 62013.72, "close_time": 1775901599999, "quote_volume": 41534.70053, "trades": 165, "taker_buy_base": 30453.02, "taker_buy_quote": 20395.64818 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.67, "high": 0.672, "low": 0.67, "close": 0.671, "volume": 37393.91, "close_time": 1775905199999, "quote_volume": 25097.23827, "trades": 84, "taker_buy_base": 25470.86, "taker_buy_quote": 17104.00769 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.672, "high": 0.673, "low": 0.67, "close": 0.672, "volume": 61662.57, "close_time": 1775908799999, "quote_volume": 41412.87589, "trades": 222, "taker_buy_base": 30183.31, "taker_buy_quote": 20277.93942 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.672, "high": 0.673, "low": 0.671, "close": 0.672, "volume": 36974.9, "close_time": 1775912399999, "quote_volume": 24847.45001, "trades": 250, "taker_buy_base": 18757.13, "taker_buy_quote": 12605.12192 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 49475.91, "close_time": 1775915999999, "quote_volume": 33135.4257, "trades": 163, "taker_buy_base": 16980.57, "taker_buy_quote": 11375.69624 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.67, "high": 0.67, "low": 0.669, "close": 0.669, "volume": 27012.35, "close_time": 1775919599999, "quote_volume": 18083.20741, "trades": 169, "taker_buy_base": 6678.71, "taker_buy_quote": 4471.35335 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 302255.87, "close_time": 1775923199999, "quote_volume": 201828.26594, "trades": 352, "taker_buy_base": 168805.43, "taker_buy_quote": 112719.7592 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.668, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 80177.8, "close_time": 1775926799999, "quote_volume": 53794.93203, "trades": 402, "taker_buy_base": 37923.76, "taker_buy_quote": 25448.0549 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.672, "high": 0.673, "low": 0.671, "close": 0.672, "volume": 51712.58, "close_time": 1775930399999, "quote_volume": 34739.88729, "trades": 190, "taker_buy_base": 30314.06, "taker_buy_quote": 20365.26437 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.673, "high": 0.68, "low": 0.672, "close": 0.679, "volume": 126854.52, "close_time": 1775933999999, "quote_volume": 85642.89443, "trades": 684, "taker_buy_base": 68764.29, "taker_buy_quote": 46424.01691 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.679, "high": 0.683, "low": 0.678, "close": 0.681, "volume": 106540.19, "close_time": 1775937599999, "quote_volume": 72506.92012, "trades": 535, "taker_buy_base": 57962.13, "taker_buy_quote": 39451.6167 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.681, "high": 0.687, "low": 0.677, "close": 0.677, "volume": 278130.67, "close_time": 1775941199999, "quote_volume": 190083.94882, "trades": 925, "taker_buy_base": 138349.4, "taker_buy_quote": 94545.14148 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.674, "volume": 60550.83, "close_time": 1775944799999, "quote_volume": 40971.42608, "trades": 234, "taker_buy_base": 27288.82, "taker_buy_quote": 18472.3283 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.675, "high": 0.678, "low": 0.674, "close": 0.676, "volume": 50462.37, "close_time": 1775948399999, "quote_volume": 34094.75654, "trades": 266, "taker_buy_base": 22504.47, "taker_buy_quote": 15202.68756 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.676, "high": 0.677, "low": 0.672, "close": 0.676, "volume": 163587.17, "close_time": 1775951999999, "quote_volume": 110417.44097, "trades": 422, "taker_buy_base": 115419.48, "taker_buy_quote": 77932.14752 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.675, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 36395.67, "close_time": 1775955599999, "quote_volume": 24521.782, "trades": 117, "taker_buy_base": 16626.5, "taker_buy_quote": 11207.80491 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.673, "high": 0.673, "low": 0.661, "close": 0.664, "volume": 130251.33, "close_time": 1775959199999, "quote_volume": 86618.50967, "trades": 636, "taker_buy_base": 62022.13, "taker_buy_quote": 41193.60163 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.664, "high": 0.668, "low": 0.662, "close": 0.667, "volume": 79049.31, "close_time": 1775962799999, "quote_volume": 52538.63465, "trades": 378, "taker_buy_base": 40460.92, "taker_buy_quote": 26878.91108 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.667, "high": 0.667, "low": 0.662, "close": 0.664, "volume": 69910.15, "close_time": 1775966399999, "quote_volume": 46488.08852, "trades": 264, "taker_buy_base": 19292.67, "taker_buy_quote": 12827.77866 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.664, "volume": 26301.93, "close_time": 1775969999999, "quote_volume": 17484.44919, "trades": 228, "taker_buy_base": 16910.8, "taker_buy_quote": 11244.2557 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 84096.49, "close_time": 1775973599999, "quote_volume": 55878.96034, "trades": 291, "taker_buy_base": 38834.79, "taker_buy_quote": 25813.63916 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.666, "high": 0.667, "low": 0.663, "close": 0.663, "volume": 52221.61, "close_time": 1775977199999, "quote_volume": 34694.4254, "trades": 245, "taker_buy_base": 15413.22, "taker_buy_quote": 10247.82418 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.663, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 87660.86, "close_time": 1775980799999, "quote_volume": 58258.24229, "trades": 250, "taker_buy_base": 44189.64, "taker_buy_quote": 29373.40505 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 73477.95, "close_time": 1775984399999, "quote_volume": 48822.02786, "trades": 217, "taker_buy_base": 34154.75, "taker_buy_quote": 22705.8784 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.666, "volume": 18528.81, "close_time": 1775987999999, "quote_volume": 12312.23229, "trades": 153, "taker_buy_base": 11027.56, "taker_buy_quote": 7328.39904 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.664, "volume": 114258.95, "close_time": 1775991599999, "quote_volume": 75967.79673, "trades": 350, "taker_buy_base": 67380.14, "taker_buy_quote": 44816.85508 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.664, "high": 0.668, "low": 0.664, "close": 0.664, "volume": 57776.14, "close_time": 1775995199999, "quote_volume": 38505.39884, "trades": 207, "taker_buy_base": 44921.83, "taker_buy_quote": 29956.94104 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.664, "high": 0.666, "low": 0.661, "close": 0.662, "volume": 42839.57, "close_time": 1775998799999, "quote_volume": 28428.94006, "trades": 199, "taker_buy_base": 17464.51, "taker_buy_quote": 11593.16167 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.662, "high": 0.666, "low": 0.661, "close": 0.664, "volume": 79639.2, "close_time": 1776002399999, "quote_volume": 52863.56273, "trades": 398, "taker_buy_base": 37577.91, "taker_buy_quote": 24942.11105 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.663, "high": 0.667, "low": 0.661, "close": 0.663, "volume": 133236.14, "close_time": 1776005999999, "quote_volume": 88568.27122, "trades": 332, "taker_buy_base": 71097.26, "taker_buy_quote": 47326.34387 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.663, "high": 0.664, "low": 0.662, "close": 0.662, "volume": 58035.18, "close_time": 1776009599999, "quote_volume": 38499.93238, "trades": 200, "taker_buy_base": 32148.37, "taker_buy_quote": 21328.96839 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 42451.82, "close_time": 1776013199999, "quote_volume": 28109.37319, "trades": 153, "taker_buy_base": 15607.82, "taker_buy_quote": 10335.58183 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 32476.23, "close_time": 1776016799999, "quote_volume": 21487.59304, "trades": 124, "taker_buy_base": 15541.89, "taker_buy_quote": 10284.09014 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.663, "high": 0.663, "low": 0.662, "close": 0.663, "volume": 28953.18, "close_time": 1776020399999, "quote_volume": 19170.33555, "trades": 94, "taker_buy_base": 14899.16, "taker_buy_quote": 9866.57431 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.662, "high": 0.662, "low": 0.661, "close": 0.662, "volume": 15980.63, "close_time": 1776023999999, "quote_volume": 10578.16449, "trades": 64, "taker_buy_base": 8971.11, "taker_buy_quote": 5938.87482 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 84688.82, "close_time": 1776027599999, "quote_volume": 56037.5308, "trades": 174, "taker_buy_base": 40207.02, "taker_buy_quote": 26639.0349 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.662, "volume": 32003.15, "close_time": 1776031199999, "quote_volume": 21225.92774, "trades": 128, "taker_buy_base": 15973.28, "taker_buy_quote": 10594.81658 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.662, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 180089.52, "close_time": 1776034799999, "quote_volume": 118812.42133, "trades": 655, "taker_buy_base": 63137.88, "taker_buy_quote": 41646.85059 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 37567.39, "close_time": 1776038399999, "quote_volume": 24791.45273, "trades": 139, "taker_buy_base": 19003.07, "taker_buy_quote": 12543.77391 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.662, "volume": 51823.15, "close_time": 1776041999999, "quote_volume": 34340.61493, "trades": 197, "taker_buy_base": 26971.43, "taker_buy_quote": 17873.44589 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.663, "high": 0.664, "low": 0.663, "close": 0.663, "volume": 14959.66, "close_time": 1776045599999, "quote_volume": 9918.26389, "trades": 37, "taker_buy_base": 6153.35, "taker_buy_quote": 4079.68036 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 19401.38, "close_time": 1776049199999, "quote_volume": 12842.95129, "trades": 77, "taker_buy_base": 6093.94, "taker_buy_quote": 4036.74483 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.66, "high": 0.661, "low": 0.66, "close": 0.661, "volume": 24060.06, "close_time": 1776052799999, "quote_volume": 15903.5941, "trades": 165, "taker_buy_base": 4785.56, "taker_buy_quote": 3163.25516 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.661, "high": 0.661, "low": 0.66, "close": 0.661, "volume": 25413.16, "close_time": 1776056399999, "quote_volume": 16792.9802, "trades": 93, "taker_buy_base": 12570.25, "taker_buy_quote": 8306.05054 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 42353.42, "close_time": 1776059999999, "quote_volume": 27949.43983, "trades": 122, "taker_buy_base": 29568.45, "taker_buy_quote": 19514.06211 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.661, "high": 0.661, "low": 0.659, "close": 0.661, "volume": 21873.25, "close_time": 1776063599999, "quote_volume": 14442.4674, "trades": 80, "taker_buy_base": 13335.86, "taker_buy_quote": 8808.16482 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.661, "high": 0.661, "low": 0.66, "close": 0.66, "volume": 76114.73, "close_time": 1776067199999, "quote_volume": 50295.25266, "trades": 163, "taker_buy_base": 56604.38, "taker_buy_quote": 37411.93247 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.659, "high": 0.66, "low": 0.655, "close": 0.657, "volume": 44943.23, "close_time": 1776070799999, "quote_volume": 29532.9317, "trades": 290, "taker_buy_base": 21999.17, "taker_buy_quote": 14457.54254 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.658, "high": 0.66, "low": 0.657, "close": 0.66, "volume": 33901.54, "close_time": 1776074399999, "quote_volume": 22337.36166, "trades": 139, "taker_buy_base": 21283.36, "taker_buy_quote": 14023.85558 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.66, "high": 0.66, "low": 0.659, "close": 0.66, "volume": 32454.65, "close_time": 1776077999999, "quote_volume": 21415.96731, "trades": 107, "taker_buy_base": 17747.33, "taker_buy_quote": 11713.2378 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 8890.57, "close_time": 1776081599999, "quote_volume": 5866.37837, "trades": 42, "taker_buy_base": 3828.6, "taker_buy_quote": 2527.32977 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 69505.61, "close_time": 1776085199999, "quote_volume": 45898.13751, "trades": 197, "taker_buy_base": 20175.84, "taker_buy_quote": 13319.63837 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 62553.04, "close_time": 1776088799999, "quote_volume": 41293.08973, "trades": 238, "taker_buy_base": 18403.38, "taker_buy_quote": 12155.10328 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.661, "high": 0.664, "low": 0.66, "close": 0.664, "volume": 39565.23, "close_time": 1776092399999, "quote_volume": 26184.95602, "trades": 202, "taker_buy_base": 24275.29, "taker_buy_quote": 16068.78377 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.66, "volume": 47212.1, "close_time": 1776095999999, "quote_volume": 31244.97178, "trades": 315, "taker_buy_base": 16447.98, "taker_buy_quote": 10880.51822 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 61279.21, "close_time": 1776099599999, "quote_volume": 40474.62472, "trades": 369, "taker_buy_base": 30361.52, "taker_buy_quote": 20053.12599 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 50808.16, "close_time": 1776103199999, "quote_volume": 33561.63576, "trades": 193, "taker_buy_base": 26090.22, "taker_buy_quote": 17240.96141 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.663, "volume": 80297.62, "close_time": 1776106799999, "quote_volume": 52970.83709, "trades": 216, "taker_buy_base": 24936.21, "taker_buy_quote": 16491.39909 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.663, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 75085.05, "close_time": 1776110399999, "quote_volume": 49924.10029, "trades": 311, "taker_buy_base": 46497.98, "taker_buy_quote": 30907.89632 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.666, "high": 0.67, "low": 0.664, "close": 0.669, "volume": 139031.37, "close_time": 1776113999999, "quote_volume": 92750.82213, "trades": 527, "taker_buy_base": 79392.97, "taker_buy_quote": 52947.00962 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 128608.39, "close_time": 1776117599999, "quote_volume": 86190.33735, "trades": 350, "taker_buy_base": 74103.44, "taker_buy_quote": 49681.5179 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.67, "high": 0.684, "low": 0.669, "close": 0.681, "volume": 240334.69, "close_time": 1776121199999, "quote_volume": 162907.39903, "trades": 976, "taker_buy_base": 141060.46, "taker_buy_quote": 95687.21545 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.681, "high": 0.684, "low": 0.676, "close": 0.677, "volume": 111669.53, "close_time": 1776124799999, "quote_volume": 76009.96319, "trades": 451, "taker_buy_base": 55599.96, "taker_buy_quote": 37855.57411 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.675, "volume": 51114.11, "close_time": 1776128399999, "quote_volume": 34520.36163, "trades": 307, "taker_buy_base": 21407.26, "taker_buy_quote": 14458.3894 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.675, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 8473.47, "close_time": 1776131999999, "quote_volume": 5721.01931, "trades": 59, "taker_buy_base": 3092.66, "taker_buy_quote": 2088.40287 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.676, "high": 0.677, "low": 0.675, "close": 0.675, "volume": 25256.12, "close_time": 1776135599999, "quote_volume": 17055.71575, "trades": 97, "taker_buy_base": 15634.31, "taker_buy_quote": 10557.79458 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.675, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 34247.82, "close_time": 1776139199999, "quote_volume": 23123.38155, "trades": 77, "taker_buy_base": 8747.62, "taker_buy_quote": 5908.0122 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.673, "volume": 62405.58, "close_time": 1776142799999, "quote_volume": 42004.13936, "trades": 409, "taker_buy_base": 30424.13, "taker_buy_quote": 20470.4359 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.673, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 62712.02, "close_time": 1776146399999, "quote_volume": 42065.68503, "trades": 207, "taker_buy_base": 27779.13, "taker_buy_quote": 18632.77276 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.669, "high": 0.67, "low": 0.668, "close": 0.67, "volume": 38331.69, "close_time": 1776149999999, "quote_volume": 25646.16064, "trades": 111, "taker_buy_base": 28106.54, "taker_buy_quote": 18803.36519 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.67, "volume": 49260.34, "close_time": 1776153599999, "quote_volume": 33014.16869, "trades": 584, "taker_buy_base": 23116.11, "taker_buy_quote": 15491.1826 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.67, "high": 0.674, "low": 0.67, "close": 0.672, "volume": 112749.89, "close_time": 1776157199999, "quote_volume": 75807.61394, "trades": 502, "taker_buy_base": 42949.64, "taker_buy_quote": 28873.40371 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.673, "high": 0.68, "low": 0.672, "close": 0.678, "volume": 124075.35, "close_time": 1776160799999, "quote_volume": 83871.11236, "trades": 611, "taker_buy_base": 74854.28, "taker_buy_quote": 50642.7009 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.678, "high": 0.699, "low": 0.678, "close": 0.69, "volume": 772009.03, "close_time": 1776164399999, "quote_volume": 531881.75955, "trades": 4682, "taker_buy_base": 414110.51, "taker_buy_quote": 285414.28942 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.69, "high": 0.695, "low": 0.684, "close": 0.694, "volume": 301603.99, "close_time": 1776167999999, "quote_volume": 207501.69218, "trades": 782, "taker_buy_base": 175890.56, "taker_buy_quote": 121150.29633 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.694, "high": 0.701, "low": 0.682, "close": 0.684, "volume": 439656.73, "close_time": 1776171599999, "quote_volume": 303126.61782, "trades": 1922, "taker_buy_base": 183703.38, "taker_buy_quote": 126977.31916 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.688, "volume": 237007.0, "close_time": 1776175199999, "quote_volume": 163227.77361, "trades": 902, "taker_buy_base": 154790.5, "taker_buy_quote": 106620.83782 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.688, "high": 0.689, "low": 0.677, "close": 0.677, "volume": 246163.28, "close_time": 1776178799999, "quote_volume": 167699.15443, "trades": 1229, "taker_buy_base": 100951.54, "taker_buy_quote": 68767.24145 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.677, "high": 0.679, "low": 0.674, "close": 0.678, "volume": 137323.42, "close_time": 1776182399999, "quote_volume": 92896.33258, "trades": 597, "taker_buy_base": 77760.76, "taker_buy_quote": 52613.10867 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.678, "high": 0.683, "low": 0.672, "close": 0.673, "volume": 200924.53, "close_time": 1776185999999, "quote_volume": 136291.75405, "trades": 1720, "taker_buy_base": 88215.63, "taker_buy_quote": 59845.68095 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.673, "high": 0.675, "low": 0.669, "close": 0.674, "volume": 114820.6, "close_time": 1776189599999, "quote_volume": 77194.28125, "trades": 637, "taker_buy_base": 60962.34, "taker_buy_quote": 40980.30187 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.673, "high": 0.673, "low": 0.661, "close": 0.663, "volume": 161755.17, "close_time": 1776193199999, "quote_volume": 107655.62393, "trades": 595, "taker_buy_base": 68819.58, "taker_buy_quote": 45799.34856 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.663, "high": 0.665, "low": 0.661, "close": 0.662, "volume": 78598.5, "close_time": 1776196799999, "quote_volume": 52086.12702, "trades": 359, "taker_buy_base": 36483.06, "taker_buy_quote": 24186.44963 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.662, "high": 0.665, "low": 0.661, "close": 0.665, "volume": 58280.6, "close_time": 1776200399999, "quote_volume": 38615.43254, "trades": 367, "taker_buy_base": 26318.93, "taker_buy_quote": 17443.99516 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.665, "high": 0.668, "low": 0.664, "close": 0.667, "volume": 107626.97, "close_time": 1776203999999, "quote_volume": 71708.83176, "trades": 383, "taker_buy_base": 42419.13, "taker_buy_quote": 28259.04143 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.667, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 26474.93, "close_time": 1776207599999, "quote_volume": 17634.64098, "trades": 130, "taker_buy_base": 11565.27, "taker_buy_quote": 7703.04543 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.665, "high": 0.667, "low": 0.664, "close": 0.666, "volume": 38683.4, "close_time": 1776211199999, "quote_volume": 25734.22264, "trades": 253, "taker_buy_base": 20463.85, "taker_buy_quote": 13612.44914 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.666, "high": 0.667, "low": 0.665, "close": 0.666, "volume": 50100.69, "close_time": 1776214799999, "quote_volume": 33362.25262, "trades": 205, "taker_buy_base": 23773.34, "taker_buy_quote": 15832.06062 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.666, "high": 0.67, "low": 0.665, "close": 0.67, "volume": 37203.96, "close_time": 1776218399999, "quote_volume": 24837.00057, "trades": 174, "taker_buy_base": 23101.51, "taker_buy_quote": 15427.29343 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.67, "high": 0.675, "low": 0.669, "close": 0.671, "volume": 164391.86, "close_time": 1776221999999, "quote_volume": 110482.92156, "trades": 663, "taker_buy_base": 108744.79, "taker_buy_quote": 73106.71308 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.671, "high": 0.672, "low": 0.67, "close": 0.67, "volume": 50052.42, "close_time": 1776225599999, "quote_volume": 33583.67699, "trades": 386, "taker_buy_base": 20286.7, "taker_buy_quote": 13610.27745 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.671, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 30021.71, "close_time": 1776229199999, "quote_volume": 20126.24367, "trades": 131, "taker_buy_base": 15788.31, "taker_buy_quote": 10580.87585 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.669, "high": 0.67, "low": 0.663, "close": 0.664, "volume": 70604.52, "close_time": 1776232799999, "quote_volume": 46970.16465, "trades": 253, "taker_buy_base": 25651.64, "taker_buy_quote": 17078.74224 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.663, "volume": 80948.17, "close_time": 1776236399999, "quote_volume": 53683.11936, "trades": 960, "taker_buy_base": 24449.93, "taker_buy_quote": 16216.72753 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.663, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 91534.28, "close_time": 1776239999999, "quote_volume": 60539.94738, "trades": 354, "taker_buy_base": 46230.82, "taker_buy_quote": 30583.7359 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.661, "high": 0.664, "low": 0.661, "close": 0.664, "volume": 54836.66, "close_time": 1776243599999, "quote_volume": 36319.52937, "trades": 245, "taker_buy_base": 32559.71, "taker_buy_quote": 21565.28002 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 50684.64, "close_time": 1776247199999, "quote_volume": 33518.61584, "trades": 213, "taker_buy_base": 10449.98, "taker_buy_quote": 6913.05605 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 110378.22, "close_time": 1776250799999, "quote_volume": 72823.01448, "trades": 660, "taker_buy_base": 47435.55, "taker_buy_quote": 31273.10954 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 70282.27, "close_time": 1776254399999, "quote_volume": 46411.70523, "trades": 299, "taker_buy_base": 36398.72, "taker_buy_quote": 24041.97449 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 26622.71, "close_time": 1776257999999, "quote_volume": 17572.56874, "trades": 149, "taker_buy_base": 18324.0, "taker_buy_quote": 12097.88029 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 87190.97, "close_time": 1776261599999, "quote_volume": 57510.25167, "trades": 489, "taker_buy_base": 33121.76, "taker_buy_quote": 21859.20175 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 93016.07, "close_time": 1776265199999, "quote_volume": 61488.43875, "trades": 415, "taker_buy_base": 56642.07, "taker_buy_quote": 37458.91166 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 62133.27, "close_time": 1776268799999, "quote_volume": 40977.12293, "trades": 339, "taker_buy_base": 26124.41, "taker_buy_quote": 17230.63639 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 127803.24, "close_time": 1776272399999, "quote_volume": 84431.53178, "trades": 450, "taker_buy_base": 99586.8, "taker_buy_quote": 65788.39669 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.662, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 55939.27, "close_time": 1776275999999, "quote_volume": 36957.93419, "trades": 192, "taker_buy_base": 16544.93, "taker_buy_quote": 10933.46201 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.66, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 41222.12, "close_time": 1776279599999, "quote_volume": 27259.41667, "trades": 398, "taker_buy_base": 24152.81, "taker_buy_quote": 15974.47958 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.662, "high": 0.669, "low": 0.661, "close": 0.665, "volume": 130324.57, "close_time": 1776283199999, "quote_volume": 86742.27723, "trades": 401, "taker_buy_base": 91181.28, "taker_buy_quote": 60739.34854 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.665, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 130494.92, "close_time": 1776286799999, "quote_volume": 86733.50298, "trades": 672, "taker_buy_base": 53799.75, "taker_buy_quote": 35769.37111 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.665, "high": 0.666, "low": 0.664, "close": 0.666, "volume": 31023.1, "close_time": 1776290399999, "quote_volume": 20621.90761, "trades": 172, "taker_buy_base": 13012.65, "taker_buy_quote": 8654.86394 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.666, "high": 0.668, "low": 0.666, "close": 0.668, "volume": 39161.5, "close_time": 1776293999999, "quote_volume": 26108.28246, "trades": 167, "taker_buy_base": 18080.3, "taker_buy_quote": 12050.74347 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.667, "high": 0.667, "low": 0.664, "close": 0.666, "volume": 54024.99, "close_time": 1776297599999, "quote_volume": 35959.09226, "trades": 194, "taker_buy_base": 20954.4, "taker_buy_quote": 13947.90862 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.666, "high": 0.666, "low": 0.664, "close": 0.665, "volume": 24935.71, "close_time": 1776301199999, "quote_volume": 16574.01928, "trades": 116, "taker_buy_base": 13808.46, "taker_buy_quote": 9178.32021 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.665, "high": 0.665, "low": 0.664, "close": 0.664, "volume": 35166.13, "close_time": 1776304799999, "quote_volume": 23360.18699, "trades": 152, "taker_buy_base": 15294.85, "taker_buy_quote": 10161.16337 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.665, "high": 0.669, "low": 0.664, "close": 0.666, "volume": 59773.31, "close_time": 1776308399999, "quote_volume": 39831.88386, "trades": 264, "taker_buy_base": 31868.6, "taker_buy_quote": 21247.0018 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 61650.95, "close_time": 1776311999999, "quote_volume": 41192.30802, "trades": 244, "taker_buy_base": 25380.38, "taker_buy_quote": 16967.85538 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 61628.0, "close_time": 1776315599999, "quote_volume": 41210.46531, "trades": 205, "taker_buy_base": 27909.02, "taker_buy_quote": 18663.49706 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 34949.02, "close_time": 1776319199999, "quote_volume": 23366.80063, "trades": 330, "taker_buy_base": 17566.16, "taker_buy_quote": 11746.42749 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.669, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 66008.97, "close_time": 1776322799999, "quote_volume": 44238.56163, "trades": 216, "taker_buy_base": 34182.69, "taker_buy_quote": 22913.55687 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.672, "high": 0.675, "low": 0.671, "close": 0.671, "volume": 116159.38, "close_time": 1776326399999, "quote_volume": 78188.2091, "trades": 469, "taker_buy_base": 65254.81, "taker_buy_quote": 43925.70933 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.671, "high": 0.674, "low": 0.669, "close": 0.674, "volume": 199780.69, "close_time": 1776329999999, "quote_volume": 134150.51716, "trades": 556, "taker_buy_base": 126819.06, "taker_buy_quote": 85204.30639 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.674, "high": 0.678, "low": 0.673, "close": 0.677, "volume": 118981.35, "close_time": 1776333599999, "quote_volume": 80401.57384, "trades": 392, "taker_buy_base": 71214.58, "taker_buy_quote": 48127.40445 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.677, "high": 0.678, "low": 0.672, "close": 0.673, "volume": 92422.89, "close_time": 1776337199999, "quote_volume": 62272.82023, "trades": 478, "taker_buy_base": 48465.16, "taker_buy_quote": 32645.68347 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.673, "high": 0.674, "low": 0.668, "close": 0.671, "volume": 430470.63, "close_time": 1776340799999, "quote_volume": 288689.61904, "trades": 982, "taker_buy_base": 121389.33, "taker_buy_quote": 81416.29905 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.671, "high": 0.673, "low": 0.669, "close": 0.673, "volume": 111997.18, "close_time": 1776344399999, "quote_volume": 75129.81107, "trades": 633, "taker_buy_base": 67353.01, "taker_buy_quote": 45192.68742 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.672, "high": 0.677, "low": 0.661, "close": 0.666, "volume": 173952.98, "close_time": 1776347999999, "quote_volume": 116407.063, "trades": 636, "taker_buy_base": 74474.89, "taker_buy_quote": 49912.6263 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.665, "high": 0.666, "low": 0.661, "close": 0.665, "volume": 105728.92, "close_time": 1776351599999, "quote_volume": 70246.8459, "trades": 632, "taker_buy_base": 39084.57, "taker_buy_quote": 25959.52577 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.665, "high": 0.672, "low": 0.663, "close": 0.672, "volume": 75403.22, "close_time": 1776355199999, "quote_volume": 50383.69096, "trades": 361, "taker_buy_base": 31887.08, "taker_buy_quote": 21315.81895 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.672, "high": 0.674, "low": 0.665, "close": 0.667, "volume": 191779.29, "close_time": 1776358799999, "quote_volume": 128606.44899, "trades": 843, "taker_buy_base": 82379.0, "taker_buy_quote": 55248.97387 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.667, "high": 0.678, "low": 0.667, "close": 0.677, "volume": 162119.1, "close_time": 1776362399999, "quote_volume": 109231.67806, "trades": 661, "taker_buy_base": 88608.09, "taker_buy_quote": 59761.49776 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.677, "high": 0.688, "low": 0.677, "close": 0.686, "volume": 142623.58, "close_time": 1776365999999, "quote_volume": 97113.07695, "trades": 1035, "taker_buy_base": 82677.04, "taker_buy_quote": 56304.52004 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.688, "volume": 266902.75, "close_time": 1776369599999, "quote_volume": 183187.57389, "trades": 1064, "taker_buy_base": 183163.22, "taker_buy_quote": 125773.92803 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.689, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 101237.44, "close_time": 1776373199999, "quote_volume": 69408.20421, "trades": 460, "taker_buy_base": 49111.32, "taker_buy_quote": 33652.49358 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.686, "high": 0.691, "low": 0.686, "close": 0.69, "volume": 112399.01, "close_time": 1776376799999, "quote_volume": 77378.08097, "trades": 483, "taker_buy_base": 67402.46, "taker_buy_quote": 46426.37036 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.691, "high": 0.691, "low": 0.687, "close": 0.687, "volume": 39646.51, "close_time": 1776380399999, "quote_volume": 27312.70467, "trades": 175, "taker_buy_base": 16796.34, "taker_buy_quote": 11572.92378 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.687, "high": 0.691, "low": 0.687, "close": 0.689, "volume": 75155.33, "close_time": 1776383999999, "quote_volume": 51777.4779, "trades": 463, "taker_buy_base": 24524.76, "taker_buy_quote": 16894.05338 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.689, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 107117.97, "close_time": 1776387599999, "quote_volume": 73967.02889, "trades": 585, "taker_buy_base": 50629.11, "taker_buy_quote": 34973.46254 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.691, "high": 0.691, "low": 0.682, "close": 0.682, "volume": 78436.75, "close_time": 1776391199999, "quote_volume": 53741.66584, "trades": 431, "taker_buy_base": 34809.98, "taker_buy_quote": 23868.95165 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.683, "high": 0.683, "low": 0.678, "close": 0.681, "volume": 77096.89, "close_time": 1776394799999, "quote_volume": 52404.17736, "trades": 609, "taker_buy_base": 29295.33, "taker_buy_quote": 19898.29309 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.681, "high": 0.684, "low": 0.681, "close": 0.682, "volume": 58366.69, "close_time": 1776398399999, "quote_volume": 39821.68838, "trades": 284, "taker_buy_base": 22010.33, "taker_buy_quote": 15025.83648 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.682, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 54644.87, "close_time": 1776401999999, "quote_volume": 37286.3604, "trades": 302, "taker_buy_base": 22834.13, "taker_buy_quote": 15591.24198 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.682, "high": 0.682, "low": 0.676, "close": 0.676, "volume": 74983.98, "close_time": 1776405599999, "quote_volume": 50804.39413, "trades": 496, "taker_buy_base": 32156.08, "taker_buy_quote": 21797.95926 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.675, "high": 0.681, "low": 0.675, "close": 0.681, "volume": 76081.05, "close_time": 1776409199999, "quote_volume": 51654.22319, "trades": 313, "taker_buy_base": 44973.53, "taker_buy_quote": 30534.17629 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 55153.79, "close_time": 1776412799999, "quote_volume": 37542.77024, "trades": 237, "taker_buy_base": 26807.55, "taker_buy_quote": 18256.03521 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.681, "high": 0.683, "low": 0.68, "close": 0.683, "volume": 164822.41, "close_time": 1776416399999, "quote_volume": 112416.87482, "trades": 388, "taker_buy_base": 65760.55, "taker_buy_quote": 44884.28747 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.686, "volume": 105654.55, "close_time": 1776419999999, "quote_volume": 72235.27051, "trades": 355, "taker_buy_base": 67022.51, "taker_buy_quote": 45842.9731 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.686, "high": 0.688, "low": 0.679, "close": 0.681, "volume": 223453.41, "close_time": 1776423599999, "quote_volume": 152716.24396, "trades": 585, "taker_buy_base": 133425.49, "taker_buy_quote": 91121.95568 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.681, "high": 0.684, "low": 0.68, "close": 0.684, "volume": 48389.65, "close_time": 1776427199999, "quote_volume": 33015.58766, "trades": 190, "taker_buy_base": 16953.37, "taker_buy_quote": 11571.64027 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.684, "high": 0.685, "low": 0.682, "close": 0.685, "volume": 86108.21, "close_time": 1776430799999, "quote_volume": 58843.91454, "trades": 390, "taker_buy_base": 44888.59, "taker_buy_quote": 30670.29866 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.685, "high": 0.696, "low": 0.685, "close": 0.695, "volume": 261851.33, "close_time": 1776434399999, "quote_volume": 180790.79257, "trades": 1163, "taker_buy_base": 108033.45, "taker_buy_quote": 74644.30501 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.696, "high": 0.701, "low": 0.693, "close": 0.693, "volume": 512149.89, "close_time": 1776437999999, "quote_volume": 356869.06145, "trades": 1595, "taker_buy_base": 206126.12, "taker_buy_quote": 143754.62468 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.693, "high": 0.693, "low": 0.689, "close": 0.692, "volume": 140228.91, "close_time": 1776441599999, "quote_volume": 96980.12322, "trades": 1172, "taker_buy_base": 70144.38, "taker_buy_quote": 48513.84764 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.693, "high": 0.694, "low": 0.69, "close": 0.691, "volume": 94528.27, "close_time": 1776445199999, "quote_volume": 65410.9769, "trades": 392, "taker_buy_base": 61450.97, "taker_buy_quote": 42523.97486 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.691, "high": 0.692, "low": 0.687, "close": 0.689, "volume": 260717.78, "close_time": 1776448799999, "quote_volume": 179588.63594, "trades": 730, "taker_buy_base": 73579.01, "taker_buy_quote": 50669.82703 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.689, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 118169.19, "close_time": 1776452399999, "quote_volume": 81180.02972, "trades": 473, "taker_buy_base": 50775.96, "taker_buy_quote": 34893.25612 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.686, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 38459.57, "close_time": 1776455999999, "quote_volume": 26472.58365, "trades": 161, "taker_buy_base": 23988.11, "taker_buy_quote": 16516.24347 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.689, "high": 0.689, "low": 0.683, "close": 0.684, "volume": 31150.51, "close_time": 1776459599999, "quote_volume": 21340.87653, "trades": 103, "taker_buy_base": 3229.54, "taker_buy_quote": 2212.87546 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.685, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 102055.51, "close_time": 1776463199999, "quote_volume": 70028.33614, "trades": 372, "taker_buy_base": 63820.83, "taker_buy_quote": 43798.64596 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 49298.64, "close_time": 1776466799999, "quote_volume": 33837.20671, "trades": 195, "taker_buy_base": 18982.13, "taker_buy_quote": 13029.46412 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.687, "high": 0.687, "low": 0.681, "close": 0.683, "volume": 39750.6, "close_time": 1776470399999, "quote_volume": 27239.67717, "trades": 209, "taker_buy_base": 21455.15, "taker_buy_quote": 14703.26139 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.682, "high": 0.684, "low": 0.678, "close": 0.68, "volume": 217936.82, "close_time": 1776473999999, "quote_volume": 148070.88913, "trades": 417, "taker_buy_base": 164664.72, "taker_buy_quote": 111855.2881 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.681, "high": 0.686, "low": 0.681, "close": 0.685, "volume": 58248.95, "close_time": 1776477599999, "quote_volume": 39852.80725, "trades": 295, "taker_buy_base": 23501.64, "taker_buy_quote": 16081.12759 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.684, "high": 0.691, "low": 0.683, "close": 0.688, "volume": 80918.98, "close_time": 1776481199999, "quote_volume": 55665.41561, "trades": 313, "taker_buy_base": 40015.2, "taker_buy_quote": 27543.64563 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.687, "high": 0.69, "low": 0.684, "close": 0.684, "volume": 51804.03, "close_time": 1776484799999, "quote_volume": 35545.3758, "trades": 267, "taker_buy_base": 19604.12, "taker_buy_quote": 13454.76496 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.684, "high": 0.686, "low": 0.68, "close": 0.684, "volume": 81945.89, "close_time": 1776488399999, "quote_volume": 55978.15286, "trades": 304, "taker_buy_base": 34221.79, "taker_buy_quote": 23380.15788 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.684, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 60662.15, "close_time": 1776491999999, "quote_volume": 41605.42151, "trades": 305, "taker_buy_base": 30470.11, "taker_buy_quote": 20902.58912 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.686, "high": 0.693, "low": 0.686, "close": 0.691, "volume": 101985.02, "close_time": 1776495599999, "quote_volume": 70304.75421, "trades": 631, "taker_buy_base": 57979.75, "taker_buy_quote": 39966.41993 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 248957.89, "close_time": 1776499199999, "quote_volume": 172485.4301, "trades": 1151, "taker_buy_base": 137016.42, "taker_buy_quote": 94940.00663 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.691, "high": 0.694, "low": 0.675, "close": 0.681, "volume": 296673.47, "close_time": 1776502799999, "quote_volume": 202674.28538, "trades": 1997, "taker_buy_base": 103128.7, "taker_buy_quote": 70661.53147 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.68, "high": 0.68, "low": 0.667, "close": 0.671, "volume": 283818.75, "close_time": 1776506399999, "quote_volume": 190627.1276, "trades": 1277, "taker_buy_base": 110947.12, "taker_buy_quote": 74431.04376 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.67, "high": 0.671, "low": 0.663, "close": 0.664, "volume": 117964.9, "close_time": 1776509999999, "quote_volume": 78502.11756, "trades": 537, "taker_buy_base": 53131.16, "taker_buy_quote": 35354.78832 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.664, "high": 0.671, "low": 0.664, "close": 0.67, "volume": 273299.69, "close_time": 1776513599999, "quote_volume": 182016.18843, "trades": 655, "taker_buy_base": 179639.85, "taker_buy_quote": 119632.8114 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.672, "volume": 58515.84, "close_time": 1776517199999, "quote_volume": 39179.69005, "trades": 416, "taker_buy_base": 32015.1, "taker_buy_quote": 21441.40911 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.671, "high": 0.672, "low": 0.666, "close": 0.671, "volume": 92140.78, "close_time": 1776520799999, "quote_volume": 61638.40806, "trades": 580, "taker_buy_base": 38775.94, "taker_buy_quote": 25940.96035 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 78231.04, "close_time": 1776524399999, "quote_volume": 52425.29423, "trades": 487, "taker_buy_base": 40596.24, "taker_buy_quote": 27211.07165 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.671, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 89350.39, "close_time": 1776527999999, "quote_volume": 59876.54117, "trades": 222, "taker_buy_base": 24543.24, "taker_buy_quote": 16455.75567 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.669, "volume": 76596.19, "close_time": 1776531599999, "quote_volume": 51338.41675, "trades": 408, "taker_buy_base": 39951.97, "taker_buy_quote": 26794.81289 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 48746.41, "close_time": 1776535199999, "quote_volume": 32658.47176, "trades": 407, "taker_buy_base": 26096.74, "taker_buy_quote": 17476.92274 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.67, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 148093.17, "close_time": 1776538799999, "quote_volume": 99323.21383, "trades": 977, "taker_buy_base": 94742.76, "taker_buy_quote": 63553.20339 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.672, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 43667.35, "close_time": 1776542399999, "quote_volume": 29407.27876, "trades": 482, "taker_buy_base": 20383.82, "taker_buy_quote": 13734.42795 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.673, "high": 0.674, "low": 0.673, "close": 0.674, "volume": 45160.07, "close_time": 1776545999999, "quote_volume": 30427.24442, "trades": 174, "taker_buy_base": 18000.69, "taker_buy_quote": 12132.46506 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.675, "volume": 61661.5, "close_time": 1776549599999, "quote_volume": 41527.75315, "trades": 233, "taker_buy_base": 40166.37, "taker_buy_quote": 27063.35356 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.674, "high": 0.675, "low": 0.673, "close": 0.675, "volume": 25347.46, "close_time": 1776553199999, "quote_volume": 17100.44631, "trades": 152, "taker_buy_base": 9942.43, "taker_buy_quote": 6709.18072 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 30783.96, "close_time": 1776556799999, "quote_volume": 20715.04215, "trades": 141, "taker_buy_base": 7697.43, "taker_buy_quote": 5189.02643 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.671, "volume": 26694.46, "close_time": 1776560399999, "quote_volume": 17882.86389, "trades": 135, "taker_buy_base": 10490.91, "taker_buy_quote": 7028.72626 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.671, "high": 0.671, "low": 0.668, "close": 0.67, "volume": 58053.24, "close_time": 1776563999999, "quote_volume": 38878.27508, "trades": 188, "taker_buy_base": 19493.56, "taker_buy_quote": 13065.70782 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.67, "high": 0.671, "low": 0.666, "close": 0.67, "volume": 35281.31, "close_time": 1776567599999, "quote_volume": 23596.66604, "trades": 203, "taker_buy_base": 20091.25, "taker_buy_quote": 13435.10322 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 25591.8, "close_time": 1776571199999, "quote_volume": 17146.10379, "trades": 231, "taker_buy_base": 12226.92, "taker_buy_quote": 8193.49882 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.67, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 50977.57, "close_time": 1776574799999, "quote_volume": 34143.25205, "trades": 221, "taker_buy_base": 24406.62, "taker_buy_quote": 16343.32832 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 57465.7, "close_time": 1776578399999, "quote_volume": 38452.3178, "trades": 375, "taker_buy_base": 26279.38, "taker_buy_quote": 17589.20858 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.67, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 42732.73, "close_time": 1776581999999, "quote_volume": 28687.18093, "trades": 277, "taker_buy_base": 24753.86, "taker_buy_quote": 16621.32722 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 105028.07, "close_time": 1776585599999, "quote_volume": 70260.22175, "trades": 498, "taker_buy_base": 56462.22, "taker_buy_quote": 37783.60832 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.669, "high": 0.678, "low": 0.665, "close": 0.675, "volume": 220298.06, "close_time": 1776589199999, "quote_volume": 148152.62119, "trades": 1218, "taker_buy_base": 115606.67, "taker_buy_quote": 77854.90913 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.675, "high": 0.676, "low": 0.668, "close": 0.668, "volume": 185998.33, "close_time": 1776592799999, "quote_volume": 124946.12924, "trades": 1406, "taker_buy_base": 76395.84, "taker_buy_quote": 51361.90705 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.668, "high": 0.672, "low": 0.666, "close": 0.672, "volume": 40444.18, "close_time": 1776596399999, "quote_volume": 27050.5479, "trades": 377, "taker_buy_base": 16554.72, "taker_buy_quote": 11083.58381 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.672, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 56208.71, "close_time": 1776599999999, "quote_volume": 37780.86615, "trades": 335, "taker_buy_base": 31309.47, "taker_buy_quote": 21051.58999 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.673, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 110795.3, "close_time": 1776603599999, "quote_volume": 74685.73144, "trades": 384, "taker_buy_base": 68202.61, "taker_buy_quote": 45992.10341 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.675, "high": 0.677, "low": 0.674, "close": 0.674, "volume": 61460.28, "close_time": 1776607199999, "quote_volume": 41491.76187, "trades": 300, "taker_buy_base": 36884.77, "taker_buy_quote": 24903.23513 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.673, "high": 0.677, "low": 0.672, "close": 0.677, "volume": 70229.6, "close_time": 1776610799999, "quote_volume": 47381.98319, "trades": 610, "taker_buy_base": 28065.55, "taker_buy_quote": 18955.68165 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.677, "high": 0.677, "low": 0.674, "close": 0.677, "volume": 31053.98, "close_time": 1776614399999, "quote_volume": 20973.93124, "trades": 169, "taker_buy_base": 15462.23, "taker_buy_quote": 10441.28317 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.677, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 176445.08, "close_time": 1776617999999, "quote_volume": 119656.20608, "trades": 1147, "taker_buy_base": 118070.52, "taker_buy_quote": 80090.8835 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.676, "high": 0.677, "low": 0.667, "close": 0.669, "volume": 172539.64, "close_time": 1776621599999, "quote_volume": 115820.01685, "trades": 552, "taker_buy_base": 46095.59, "taker_buy_quote": 31041.36896 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.67, "volume": 111392.41, "close_time": 1776625199999, "quote_volume": 74417.80291, "trades": 487, "taker_buy_base": 32218.58, "taker_buy_quote": 21557.80706 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.669, "volume": 56678.29, "close_time": 1776628799999, "quote_volume": 37979.24951, "trades": 270, "taker_buy_base": 27946.48, "taker_buy_quote": 18733.46793 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.67, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 69762.2, "close_time": 1776632399999, "quote_volume": 46589.43589, "trades": 356, "taker_buy_base": 26342.24, "taker_buy_quote": 17601.14375 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.669, "high": 0.671, "low": 0.669, "close": 0.669, "volume": 78216.44, "close_time": 1776635999999, "quote_volume": 52409.13138, "trades": 365, "taker_buy_base": 34240.97, "taker_buy_quote": 22942.61004 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.67, "volume": 99796.61, "close_time": 1776639599999, "quote_volume": 66712.64602, "trades": 450, "taker_buy_base": 46533.36, "taker_buy_quote": 31113.68955 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 33278.77, "close_time": 1776643199999, "quote_volume": 22267.30034, "trades": 144, "taker_buy_base": 21800.14, "taker_buy_quote": 14592.71906 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.669, "high": 0.676, "low": 0.669, "close": 0.676, "volume": 45530.34, "close_time": 1776646799999, "quote_volume": 30591.92693, "trades": 274, "taker_buy_base": 27357.18, "taker_buy_quote": 18389.6741 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.677, "high": 0.68, "low": 0.675, "close": 0.678, "volume": 56661.39, "close_time": 1776650399999, "quote_volume": 38363.75781, "trades": 194, "taker_buy_base": 33114.49, "taker_buy_quote": 22437.37562 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.679, "high": 0.682, "low": 0.678, "close": 0.68, "volume": 154506.08, "close_time": 1776653999999, "quote_volume": 105046.88216, "trades": 847, "taker_buy_base": 90241.12, "taker_buy_quote": 61369.43945 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.68, "high": 0.685, "low": 0.68, "close": 0.685, "volume": 82845.33, "close_time": 1776657599999, "quote_volume": 56553.65327, "trades": 422, "taker_buy_base": 46435.07, "taker_buy_quote": 31689.98118 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.685, "high": 0.686, "low": 0.68, "close": 0.683, "volume": 74077.23, "close_time": 1776661199999, "quote_volume": 50572.91135, "trades": 370, "taker_buy_base": 36398.97, "taker_buy_quote": 24851.87524 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.682, "high": 0.682, "low": 0.674, "close": 0.676, "volume": 62737.15, "close_time": 1776664799999, "quote_volume": 42477.43157, "trades": 336, "taker_buy_base": 27794.36, "taker_buy_quote": 18817.19447 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.676, "high": 0.682, "low": 0.676, "close": 0.681, "volume": 70003.94, "close_time": 1776668399999, "quote_volume": 47520.804, "trades": 274, "taker_buy_base": 37244.72, "taker_buy_quote": 25304.42205 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.682, "high": 0.683, "low": 0.679, "close": 0.681, "volume": 103128.21, "close_time": 1776671999999, "quote_volume": 70183.55509, "trades": 529, "taker_buy_base": 68200.58, "taker_buy_quote": 46410.00804 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.68, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 32878.11, "close_time": 1776675599999, "quote_volume": 22355.95941, "trades": 345, "taker_buy_base": 16534.75, "taker_buy_quote": 11248.63524 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.678, "high": 0.681, "low": 0.678, "close": 0.678, "volume": 29537.92, "close_time": 1776679199999, "quote_volume": 20067.85519, "trades": 270, "taker_buy_base": 13097.44, "taker_buy_quote": 8902.03483 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.679, "high": 0.68, "low": 0.677, "close": 0.678, "volume": 41442.76, "close_time": 1776682799999, "quote_volume": 28135.7643, "trades": 230, "taker_buy_base": 19391.98, "taker_buy_quote": 13173.9325 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.677, "high": 0.68, "low": 0.677, "close": 0.679, "volume": 30276.17, "close_time": 1776686399999, "quote_volume": 20544.96725, "trades": 133, "taker_buy_base": 18220.49, "taker_buy_quote": 12365.09335 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.678, "high": 0.681, "low": 0.678, "close": 0.678, "volume": 65266.76, "close_time": 1776689999999, "quote_volume": 44309.96821, "trades": 267, "taker_buy_base": 25119.96, "taker_buy_quote": 17062.93902 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.678, "high": 0.679, "low": 0.675, "close": 0.677, "volume": 36878.4, "close_time": 1776693599999, "quote_volume": 24972.33643, "trades": 237, "taker_buy_base": 18283.09, "taker_buy_quote": 12385.80276 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.677, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 72711.37, "close_time": 1776697199999, "quote_volume": 49201.24425, "trades": 395, "taker_buy_base": 30814.79, "taker_buy_quote": 20841.85234 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.676, "high": 0.679, "low": 0.674, "close": 0.679, "volume": 104301.34, "close_time": 1776700799999, "quote_volume": 70542.6735, "trades": 518, "taker_buy_base": 60393.95, "taker_buy_quote": 40847.72724 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.68, "high": 0.681, "low": 0.678, "close": 0.68, "volume": 65138.38, "close_time": 1776704399999, "quote_volume": 44286.60669, "trades": 334, "taker_buy_base": 33614.46, "taker_buy_quote": 22855.03752 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.68, "high": 0.681, "low": 0.68, "close": 0.681, "volume": 29971.48, "close_time": 1776707999999, "quote_volume": 20397.64236, "trades": 290, "taker_buy_base": 17450.2, "taker_buy_quote": 11877.83247 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.681, "high": 0.682, "low": 0.676, "close": 0.681, "volume": 145801.28, "close_time": 1776711599999, "quote_volume": 99007.98163, "trades": 1038, "taker_buy_base": 64017.56, "taker_buy_quote": 43510.64406 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.681, "high": 0.681, "low": 0.679, "close": 0.681, "volume": 50109.49, "close_time": 1776715199999, "quote_volume": 34094.38688, "trades": 338, "taker_buy_base": 16461.1, "taker_buy_quote": 11202.64336 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.681, "volume": 87952.07, "close_time": 1776718799999, "quote_volume": 59799.69676, "trades": 319, "taker_buy_base": 55842.72, "taker_buy_quote": 37979.91454 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.682, "high": 0.682, "low": 0.68, "close": 0.682, "volume": 72134.19, "close_time": 1776722399999, "quote_volume": 49139.76743, "trades": 600, "taker_buy_base": 39452.77, "taker_buy_quote": 26881.13749 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.681, "high": 0.682, "low": 0.68, "close": 0.681, "volume": 79110.15, "close_time": 1776725999999, "quote_volume": 53871.61304, "trades": 875, "taker_buy_base": 32166.11, "taker_buy_quote": 21905.12978 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.68, "high": 0.68, "low": 0.678, "close": 0.678, "volume": 22536.19, "close_time": 1776729599999, "quote_volume": 15295.75647, "trades": 98, "taker_buy_base": 8716.26, "taker_buy_quote": 5913.96151 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.678, "high": 0.684, "low": 0.678, "close": 0.683, "volume": 56122.13, "close_time": 1776733199999, "quote_volume": 38177.70233, "trades": 399, "taker_buy_base": 30877.74, "taker_buy_quote": 20991.06266 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.684, "high": 0.688, "low": 0.681, "close": 0.681, "volume": 62017.15, "close_time": 1776736799999, "quote_volume": 42502.50419, "trades": 365, "taker_buy_base": 36941.23, "taker_buy_quote": 25335.50121 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.68, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 19390.45, "close_time": 1776740399999, "quote_volume": 13144.14434, "trades": 166, "taker_buy_base": 10437.29, "taker_buy_quote": 7073.48902 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.677, "high": 0.679, "low": 0.676, "close": 0.677, "volume": 58893.19, "close_time": 1776743999999, "quote_volume": 39916.50642, "trades": 268, "taker_buy_base": 33569.55, "taker_buy_quote": 22756.62617 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.678, "high": 0.678, "low": 0.676, "close": 0.677, "volume": 35275.55, "close_time": 1776747599999, "quote_volume": 23883.31517, "trades": 162, "taker_buy_base": 15408.15, "taker_buy_quote": 10432.03296 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.678, "high": 0.679, "low": 0.677, "close": 0.678, "volume": 63936.49, "close_time": 1776751199999, "quote_volume": 43358.4189, "trades": 286, "taker_buy_base": 26377.91, "taker_buy_quote": 17895.33502 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.678, "high": 0.681, "low": 0.677, "close": 0.68, "volume": 52811.66, "close_time": 1776754799999, "quote_volume": 35869.40953, "trades": 473, "taker_buy_base": 23897.86, "taker_buy_quote": 16225.74556 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.68, "high": 0.681, "low": 0.679, "close": 0.681, "volume": 46935.63, "close_time": 1776758399999, "quote_volume": 31918.67231, "trades": 400, "taker_buy_base": 26572.55, "taker_buy_quote": 18067.84312 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.68, "high": 0.683, "low": 0.679, "close": 0.681, "volume": 101355.23, "close_time": 1776761999999, "quote_volume": 68958.59965, "trades": 660, "taker_buy_base": 28978.53, "taker_buy_quote": 19726.58114 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.681, "high": 0.683, "low": 0.679, "close": 0.682, "volume": 58548.95, "close_time": 1776765599999, "quote_volume": 39863.76178, "trades": 386, "taker_buy_base": 30524.65, "taker_buy_quote": 20794.02398 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.683, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 164212.29, "close_time": 1776769199999, "quote_volume": 112538.91626, "trades": 588, "taker_buy_base": 81778.12, "taker_buy_quote": 56059.07845 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.686, "high": 0.687, "low": 0.684, "close": 0.686, "volume": 139964.24, "close_time": 1776772799999, "quote_volume": 95838.95475, "trades": 1330, "taker_buy_base": 76104.69, "taker_buy_quote": 52118.83148 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.686, "high": 0.689, "low": 0.682, "close": 0.687, "volume": 266905.37, "close_time": 1776776399999, "quote_volume": 183087.58794, "trades": 1694, "taker_buy_base": 135240.16, "taker_buy_quote": 92770.94216 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.687, "high": 0.688, "low": 0.682, "close": 0.684, "volume": 105314.68, "close_time": 1776779999999, "quote_volume": 72082.64756, "trades": 1263, "taker_buy_base": 44329.71, "taker_buy_quote": 30341.82758 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.683, "high": 0.684, "low": 0.679, "close": 0.679, "volume": 138185.18, "close_time": 1776783599999, "quote_volume": 94187.44463, "trades": 776, "taker_buy_base": 65295.18, "taker_buy_quote": 44512.92507 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.678, "high": 0.68, "low": 0.676, "close": 0.676, "volume": 123257.4, "close_time": 1776787199999, "quote_volume": 83594.81856, "trades": 440, "taker_buy_base": 64822.66, "taker_buy_quote": 43968.18806 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.677, "high": 0.678, "low": 0.676, "close": 0.676, "volume": 126087.35, "close_time": 1776790799999, "quote_volume": 85380.27062, "trades": 910, "taker_buy_base": 30101.78, "taker_buy_quote": 20385.70514 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.676, "high": 0.677, "low": 0.672, "close": 0.675, "volume": 160431.76, "close_time": 1776794399999, "quote_volume": 108163.22163, "trades": 1635, "taker_buy_base": 61343.88, "taker_buy_quote": 41387.08009 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.674, "high": 0.674, "low": 0.671, "close": 0.673, "volume": 79555.95, "close_time": 1776797999999, "quote_volume": 53479.59785, "trades": 370, "taker_buy_base": 38342.83, "taker_buy_quote": 25779.89248 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.674, "high": 0.676, "low": 0.67, "close": 0.671, "volume": 152537.73, "close_time": 1776801599999, "quote_volume": 102624.93469, "trades": 818, "taker_buy_base": 63141.21, "taker_buy_quote": 42514.57239 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.671, "high": 0.677, "low": 0.671, "close": 0.674, "volume": 92255.35, "close_time": 1776805199999, "quote_volume": 62195.16436, "trades": 469, "taker_buy_base": 59439.11, "taker_buy_quote": 40083.18749 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.674, "high": 0.676, "low": 0.674, "close": 0.676, "volume": 39634.65, "close_time": 1776808799999, "quote_volume": 26728.43947, "trades": 117, "taker_buy_base": 16306.6, "taker_buy_quote": 11004.43408 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.676, "high": 0.678, "low": 0.674, "close": 0.678, "volume": 41717.95, "close_time": 1776812399999, "quote_volume": 28202.49759, "trades": 210, "taker_buy_base": 24979.36, "taker_buy_quote": 16895.35765 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.677, "high": 0.68, "low": 0.677, "close": 0.68, "volume": 48915.88, "close_time": 1776815999999, "quote_volume": 33175.13, "trades": 178, "taker_buy_base": 25325.56, "taker_buy_quote": 17180.02128 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.68, "high": 0.682, "low": 0.679, "close": 0.679, "volume": 38795.8, "close_time": 1776819599999, "quote_volume": 26380.07137, "trades": 260, "taker_buy_base": 18260.45, "taker_buy_quote": 12416.25087 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.68, "high": 0.681, "low": 0.678, "close": 0.681, "volume": 39791.4, "close_time": 1776823199999, "quote_volume": 27027.85462, "trades": 244, "taker_buy_base": 27301.33, "taker_buy_quote": 18548.00479 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.681, "high": 0.687, "low": 0.68, "close": 0.687, "volume": 183859.0, "close_time": 1776826799999, "quote_volume": 125670.35862, "trades": 522, "taker_buy_base": 112589.55, "taker_buy_quote": 76976.51124 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.685, "volume": 145764.57, "close_time": 1776830399999, "quote_volume": 100209.44187, "trades": 2289, "taker_buy_base": 87196.19, "taker_buy_quote": 59958.5325 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.686, "high": 0.686, "low": 0.685, "close": 0.685, "volume": 48487.56, "close_time": 1776833999999, "quote_volume": 33224.20046, "trades": 322, "taker_buy_base": 18427.22, "taker_buy_quote": 12632.86756 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.685, "high": 0.689, "low": 0.684, "close": 0.688, "volume": 127292.43, "close_time": 1776837599999, "quote_volume": 87407.55723, "trades": 1211, "taker_buy_base": 73636.58, "taker_buy_quote": 50555.85431 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.688, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 94573.39, "close_time": 1776841199999, "quote_volume": 65064.58197, "trades": 292, "taker_buy_base": 48854.7, "taker_buy_quote": 33616.03336 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.688, "high": 0.688, "low": 0.686, "close": 0.687, "volume": 135392.77, "close_time": 1776844799999, "quote_volume": 92952.2817, "trades": 273, "taker_buy_base": 90914.6, "taker_buy_quote": 62408.35169 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.688, "high": 0.688, "low": 0.684, "close": 0.686, "volume": 87361.79, "close_time": 1776848399999, "quote_volume": 59983.0394, "trades": 266, "taker_buy_base": 44219.33, "taker_buy_quote": 30369.97361 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.686, "high": 0.689, "low": 0.686, "close": 0.687, "volume": 76339.93, "close_time": 1776851999999, "quote_volume": 52451.37955, "trades": 205, "taker_buy_base": 28105.82, "taker_buy_quote": 19322.07483 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.687, "high": 0.69, "low": 0.686, "close": 0.689, "volume": 85873.62, "close_time": 1776855599999, "quote_volume": 59081.62925, "trades": 366, "taker_buy_base": 49569.82, "taker_buy_quote": 34107.80117 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.689, "high": 0.69, "low": 0.688, "close": 0.69, "volume": 57149.84, "close_time": 1776859199999, "quote_volume": 39368.43972, "trades": 831, "taker_buy_base": 40033.26, "taker_buy_quote": 27580.138 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.69, "high": 0.697, "low": 0.69, "close": 0.697, "volume": 166555.11, "close_time": 1776862799999, "quote_volume": 115537.65249, "trades": 414, "taker_buy_base": 134839.23, "taker_buy_quote": 93586.94337 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.697, "high": 0.701, "low": 0.692, "close": 0.694, "volume": 388022.61, "close_time": 1776866399999, "quote_volume": 270302.02413, "trades": 4050, "taker_buy_base": 202852.65, "taker_buy_quote": 141389.46058 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.695, "high": 0.695, "low": 0.686, "close": 0.688, "volume": 230970.31, "close_time": 1776869999999, "quote_volume": 159441.40757, "trades": 744, "taker_buy_base": 90250.79, "taker_buy_quote": 62316.94972 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.688, "high": 0.688, "low": 0.683, "close": 0.686, "volume": 108442.0, "close_time": 1776873599999, "quote_volume": 74361.0852, "trades": 625, "taker_buy_base": 60699.22, "taker_buy_quote": 41634.42586 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.686, "high": 0.687, "low": 0.683, "close": 0.685, "volume": 88160.8, "close_time": 1776877199999, "quote_volume": 60474.30239, "trades": 423, "taker_buy_base": 47789.37, "taker_buy_quote": 32780.05794 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.684, "high": 0.686, "low": 0.683, "close": 0.683, "volume": 79502.95, "close_time": 1776880799999, "quote_volume": 54411.29792, "trades": 751, "taker_buy_base": 34145.47, "taker_buy_quote": 23365.70542 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.684, "high": 0.687, "low": 0.683, "close": 0.685, "volume": 106901.72, "close_time": 1776884399999, "quote_volume": 73171.48186, "trades": 487, "taker_buy_base": 41424.49, "taker_buy_quote": 28359.37231 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.685, "high": 0.685, "low": 0.679, "close": 0.682, "volume": 63467.95, "close_time": 1776887999999, "quote_volume": 43294.65905, "trades": 329, "taker_buy_base": 34765.94, "taker_buy_quote": 23728.00398 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.682, "high": 0.683, "low": 0.676, "close": 0.676, "volume": 190655.89, "close_time": 1776891599999, "quote_volume": 129205.27647, "trades": 409, "taker_buy_base": 87793.92, "taker_buy_quote": 59481.85616 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.68, "volume": 86473.37, "close_time": 1776895199999, "quote_volume": 58666.79047, "trades": 194, "taker_buy_base": 30178.09, "taker_buy_quote": 20458.75763 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.68, "high": 0.68, "low": 0.674, "close": 0.676, "volume": 229662.62, "close_time": 1776898799999, "quote_volume": 155628.67851, "trades": 787, "taker_buy_base": 44838.81, "taker_buy_quote": 30396.23935 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.676, "high": 0.676, "low": 0.67, "close": 0.671, "volume": 104629.4, "close_time": 1776902399999, "quote_volume": 70465.85519, "trades": 650, "taker_buy_base": 47833.93, "taker_buy_quote": 32211.05098 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.671, "high": 0.675, "low": 0.667, "close": 0.673, "volume": 308072.51, "close_time": 1776905999999, "quote_volume": 206664.97025, "trades": 801, "taker_buy_base": 90932.98, "taker_buy_quote": 61095.30788 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 106220.91, "close_time": 1776909599999, "quote_volume": 71512.79509, "trades": 385, "taker_buy_base": 52312.87, "taker_buy_quote": 35227.05166 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.673, "high": 0.673, "low": 0.673, "close": 0.673, "volume": 330.0, "close_time": 1776913199999, "quote_volume": 222.09, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.671, "high": 0.672, "low": 0.671, "close": 0.672, "volume": 12554.27, "close_time": 1776916799999, "quote_volume": 8435.42757, "trades": 37, "taker_buy_base": 5280.39, "taker_buy_quote": 3548.42208 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 14340.94, "close_time": 1776920399999, "quote_volume": 9622.75875, "trades": 40, "taker_buy_base": 4888.99, "taker_buy_quote": 3280.51229 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.671, "high": 0.673, "low": 0.671, "close": 0.673, "volume": 4190.89, "close_time": 1776923999999, "quote_volume": 2816.12352, "trades": 16, "taker_buy_base": 3527.94, "taker_buy_quote": 2371.28407 } ] }, "4h": { "count": 1193, "start_date": "2025-10-06T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.501, "high": 2.62, "low": 0.459, "close": 2.128, "volume": 12661345.59, "close_time": 1759766399999, "quote_volume": 26640201.15512, "trades": 65190, "taker_buy_base": 6910610.22, "taker_buy_quote": 14639475.41066 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.127, "high": 2.148, "low": 2.042, "close": 2.122, "volume": 3797567.17, "close_time": 1759780799999, "quote_volume": 7958834.90903, "trades": 25255, "taker_buy_base": 2187033.68, "taker_buy_quote": 4584965.97036 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.123, "high": 2.14, "low": 2.018, "close": 2.065, "volume": 2660125.81, "close_time": 1759795199999, "quote_volume": 5553327.77129, "trades": 22216, "taker_buy_base": 1359210.63, "taker_buy_quote": 2837884.4917 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.065, "high": 2.117, "low": 1.987, "close": 2.023, "volume": 1504648.97, "close_time": 1759809599999, "quote_volume": 3104491.73759, "trades": 15030, "taker_buy_base": 729803.68, "taker_buy_quote": 1511936.48459 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.02, "high": 2.071, "low": 1.947, "close": 1.994, "volume": 1845055.24, "close_time": 1759823999999, "quote_volume": 3707795.37165, "trades": 14047, "taker_buy_base": 847657.63, "taker_buy_quote": 1705262.54498 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.993, "high": 2.066, "low": 1.967, "close": 2.058, "volume": 1825853.78, "close_time": 1759838399999, "quote_volume": 3681632.93812, "trades": 11604, "taker_buy_base": 992649.27, "taker_buy_quote": 2003355.88725 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.057, "high": 2.191, "low": 2.018, "close": 2.041, "volume": 7172869.02, "close_time": 1759852799999, "quote_volume": 15060267.05653, "trades": 35383, "taker_buy_base": 3236145.61, "taker_buy_quote": 6812331.05526 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.04, "high": 2.066, "low": 1.986, "close": 2.059, "volume": 2624338.06, "close_time": 1759867199999, "quote_volume": 5330006.2907, "trades": 16355, "taker_buy_base": 1158720.56, "taker_buy_quote": 2354207.03165 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.06, "high": 2.117, "low": 2.04, "close": 2.047, "volume": 2285969.32, "close_time": 1759881599999, "quote_volume": 4758788.58126, "trades": 11476, "taker_buy_base": 1075026.88, "taker_buy_quote": 2236664.31453 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.048, "high": 2.111, "low": 1.904, "close": 1.934, "volume": 3597850.93, "close_time": 1759895999999, "quote_volume": 7245082.78463, "trades": 16570, "taker_buy_base": 1821772.2, "taker_buy_quote": 3683065.45605 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.932, "high": 1.99, "low": 1.921, "close": 1.987, "volume": 1608439.1, "close_time": 1759910399999, "quote_volume": 3138903.57386, "trades": 9899, "taker_buy_base": 739069.17, "taker_buy_quote": 1444285.2543 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.987, "high": 2.075, "low": 1.98, "close": 2.04, "volume": 2899533.58, "close_time": 1759924799999, "quote_volume": 5912845.64488, "trades": 13451, "taker_buy_base": 1194067.32, "taker_buy_quote": 2433888.96026 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.042, "high": 2.066, "low": 1.938, "close": 1.972, "volume": 2269644.81, "close_time": 1759939199999, "quote_volume": 4550260.68242, "trades": 11996, "taker_buy_base": 927016.2, "taker_buy_quote": 1859390.09402 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.972, "high": 2.028, "low": 1.954, "close": 1.974, "volume": 2432155.96, "close_time": 1759953599999, "quote_volume": 4844976.26298, "trades": 11939, "taker_buy_base": 1321375.15, "taker_buy_quote": 2631543.92822 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.972, "high": 1.985, "low": 1.901, "close": 1.929, "volume": 1620196.7, "close_time": 1759967999999, "quote_volume": 3145249.54011, "trades": 8996, "taker_buy_base": 628769.13, "taker_buy_quote": 1221991.86971 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.928, "high": 1.928, "low": 1.77, "close": 1.849, "volume": 2242107.38, "close_time": 1759982399999, "quote_volume": 4129057.96808, "trades": 13644, "taker_buy_base": 943041.04, "taker_buy_quote": 1738542.72313 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.849, "high": 1.894, "low": 1.802, "close": 1.838, "volume": 1663311.14, "close_time": 1759996799999, "quote_volume": 3088128.83854, "trades": 10798, "taker_buy_base": 789721.58, "taker_buy_quote": 1469284.21833 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.836, "high": 1.841, "low": 1.761, "close": 1.786, "volume": 3418141.67, "close_time": 1760011199999, "quote_volume": 6145710.32687, "trades": 18612, "taker_buy_base": 1568412.93, "taker_buy_quote": 2822093.74247 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.787, "high": 1.844, "low": 1.56, "close": 1.665, "volume": 6842550.32, "close_time": 1760025599999, "quote_volume": 11670146.08046, "trades": 36179, "taker_buy_base": 3460284.43, "taker_buy_quote": 5880864.9763 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.664, "high": 1.717, "low": 1.611, "close": 1.699, "volume": 2907974.05, "close_time": 1760039999999, "quote_volume": 4858704.51451, "trades": 20604, "taker_buy_base": 1581181.23, "taker_buy_quote": 2645997.74174 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.699, "high": 1.72, "low": 1.658, "close": 1.682, "volume": 3433268.95, "close_time": 1760054399999, "quote_volume": 5786764.26882, "trades": 14480, "taker_buy_base": 1630013.62, "taker_buy_quote": 2746372.24812 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.683, "high": 1.727, "low": 1.568, "close": 1.585, "volume": 3070311.07, "close_time": 1760068799999, "quote_volume": 5012893.05498, "trades": 18299, "taker_buy_base": 1319979.87, "taker_buy_quote": 2165134.16323 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.585, "high": 1.615, "low": 1.519, "close": 1.59, "volume": 5661356.53, "close_time": 1760083199999, "quote_volume": 8868963.83433, "trades": 28885, "taker_buy_base": 2819367.04, "taker_buy_quote": 4418223.75072 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.59, "high": 1.659, "low": 1.576, "close": 1.65, "volume": 4031486.97, "close_time": 1760097599999, "quote_volume": 6502001.68864, "trades": 21848, "taker_buy_base": 1894741.5, "taker_buy_quote": 3064108.91733 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.648, "high": 1.668, "low": 1.5, "close": 1.554, "volume": 6982582.15, "close_time": 1760111999999, "quote_volume": 11007528.84081, "trades": 35618, "taker_buy_base": 3252939.24, "taker_buy_quote": 5136573.72224 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.551, "high": 1.84, "low": 1.549, "close": 1.835, "volume": 11421601.01, "close_time": 1760126399999, "quote_volume": 19695045.55974, "trades": 44610, "taker_buy_base": 5922647.97, "taker_buy_quote": 10172646.42712 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.836, "high": 1.846, "low": 0.99, "close": 1.318, "volume": 18989810.63, "close_time": 1760140799999, "quote_volume": 28086856.73848, "trades": 88476, "taker_buy_base": 8437679.72, "taker_buy_quote": 12603949.45031 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.322, "high": 1.396, "low": 1.208, "close": 1.372, "volume": 6116378.57, "close_time": 1760155199999, "quote_volume": 7995562.73913, "trades": 31538, "taker_buy_base": 2816086.32, "taker_buy_quote": 3677820.70661 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.373, "high": 1.392, "low": 1.311, "close": 1.351, "volume": 3851129.48, "close_time": 1760169599999, "quote_volume": 5242349.40944, "trades": 22535, "taker_buy_base": 2126794.01, "taker_buy_quote": 2896281.11964 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.351, "high": 1.415, "low": 1.338, "close": 1.351, "volume": 3389402.59, "close_time": 1760183999999, "quote_volume": 4665238.86587, "trades": 18430, "taker_buy_base": 1443453.92, "taker_buy_quote": 1991489.49027 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.351, "high": 1.372, "low": 1.273, "close": 1.292, "volume": 4691413.15, "close_time": 1760198399999, "quote_volume": 6159178.59047, "trades": 21995, "taker_buy_base": 1979565.48, "taker_buy_quote": 2594177.52043 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.292, "high": 1.356, "low": 1.232, "close": 1.252, "volume": 3794963.48, "close_time": 1760212799999, "quote_volume": 4887422.41379, "trades": 17315, "taker_buy_base": 1833974.93, "taker_buy_quote": 2371106.65749 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.25, "high": 1.256, "low": 1.157, "close": 1.202, "volume": 3813750.97, "close_time": 1760227199999, "quote_volume": 4608057.7841, "trades": 15751, "taker_buy_base": 1866769.63, "taker_buy_quote": 2258962.56916 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.202, "high": 1.294, "low": 1.161, "close": 1.287, "volume": 2834166.43, "close_time": 1760241599999, "quote_volume": 3445623.78963, "trades": 12706, "taker_buy_base": 1624092.19, "taker_buy_quote": 1975080.15325 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.286, "high": 1.33, "low": 1.273, "close": 1.32, "volume": 2341916.67, "close_time": 1760255999999, "quote_volume": 3045755.65424, "trades": 10521, "taker_buy_base": 1251578.87, "taker_buy_quote": 1630642.29643 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.32, "high": 1.39, "low": 1.253, "close": 1.385, "volume": 2872652.45, "close_time": 1760270399999, "quote_volume": 3759757.98965, "trades": 13797, "taker_buy_base": 1629441.23, "taker_buy_quote": 2142020.58547 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.384, "high": 1.525, "low": 1.371, "close": 1.491, "volume": 9735923.4, "close_time": 1760284799999, "quote_volume": 14128342.03928, "trades": 36936, "taker_buy_base": 5672208.38, "taker_buy_quote": 8245564.00424 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.491, "high": 1.524, "low": 1.428, "close": 1.513, "volume": 7221712.35, "close_time": 1760299199999, "quote_volume": 10782926.33458, "trades": 24633, "taker_buy_base": 3824137.73, "taker_buy_quote": 5714964.00807 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.515, "high": 1.537, "low": 1.438, "close": 1.487, "volume": 4842716.29, "close_time": 1760313599999, "quote_volume": 7179260.43813, "trades": 19227, "taker_buy_base": 2367484.14, "taker_buy_quote": 3512327.61404 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.485, "high": 1.535, "low": 1.455, "close": 1.501, "volume": 2493322.9, "close_time": 1760327999999, "quote_volume": 3725329.84544, "trades": 14846, "taker_buy_base": 1294343.84, "taker_buy_quote": 1931810.55501 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.501, "high": 1.57, "low": 1.45, "close": 1.561, "volume": 3230266.0, "close_time": 1760342399999, "quote_volume": 4859544.11242, "trades": 15179, "taker_buy_base": 1744052.93, "taker_buy_quote": 2633464.44828 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.561, "high": 1.595, "low": 1.433, "close": 1.454, "volume": 6131242.51, "close_time": 1760356799999, "quote_volume": 9372189.40446, "trades": 22078, "taker_buy_base": 2967020.74, "taker_buy_quote": 4546126.32651 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.452, "high": 1.519, "low": 1.404, "close": 1.455, "volume": 5479510.73, "close_time": 1760371199999, "quote_volume": 8006525.13229, "trades": 22110, "taker_buy_base": 2698180.42, "taker_buy_quote": 3949329.18248 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.456, "high": 1.5, "low": 1.352, "close": 1.476, "volume": 7181892.77, "close_time": 1760385599999, "quote_volume": 10185658.38975, "trades": 28389, "taker_buy_base": 3630171.45, "taker_buy_quote": 5156452.45054 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.476, "high": 1.502, "low": 1.433, "close": 1.451, "volume": 2741024.76, "close_time": 1760399999999, "quote_volume": 4023344.77942, "trades": 12504, "taker_buy_base": 1387750.8, "taker_buy_quote": 2039823.25436 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.452, "high": 1.496, "low": 1.404, "close": 1.41, "volume": 2538867.17, "close_time": 1760414399999, "quote_volume": 3676599.44591, "trades": 15431, "taker_buy_base": 1187983.79, "taker_buy_quote": 1722845.37423 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.409, "high": 1.434, "low": 1.325, "close": 1.341, "volume": 4042758.35, "close_time": 1760428799999, "quote_volume": 5562450.15788, "trades": 19675, "taker_buy_base": 1734794.98, "taker_buy_quote": 2395588.43207 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.34, "high": 1.373, "low": 1.302, "close": 1.352, "volume": 4017568.5, "close_time": 1760443199999, "quote_volume": 5384093.69272, "trades": 17084, "taker_buy_base": 1948642.63, "taker_buy_quote": 2613018.7454 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.353, "high": 1.446, "low": 1.308, "close": 1.445, "volume": 5835191.97, "close_time": 1760457599999, "quote_volume": 7969655.30344, "trades": 23335, "taker_buy_base": 3138243.66, "taker_buy_quote": 4288646.1025 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.446, "high": 1.5, "low": 1.424, "close": 1.446, "volume": 7623889.42, "close_time": 1760471999999, "quote_volume": 11141604.6354, "trades": 29577, "taker_buy_base": 3735016.47, "taker_buy_quote": 5463536.66674 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.447, "high": 1.531, "low": 1.435, "close": 1.504, "volume": 7537089.08, "close_time": 1760486399999, "quote_volume": 11275883.24896, "trades": 16824, "taker_buy_base": 2584044.3, "taker_buy_quote": 3854209.2875 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.505, "high": 1.51, "low": 1.453, "close": 1.465, "volume": 2758501.15, "close_time": 1760500799999, "quote_volume": 4080478.94677, "trades": 12171, "taker_buy_base": 1301654.88, "taker_buy_quote": 1927091.47411 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.465, "high": 1.53, "low": 1.449, "close": 1.526, "volume": 3369513.62, "close_time": 1760515199999, "quote_volume": 5028721.21673, "trades": 12011, "taker_buy_base": 1896848.39, "taker_buy_quote": 2835500.3234 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.525, "high": 1.538, "low": 1.453, "close": 1.458, "volume": 3595228.75, "close_time": 1760529599999, "quote_volume": 5345188.72609, "trades": 12873, "taker_buy_base": 1586659.37, "taker_buy_quote": 2361648.84474 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.458, "high": 1.476, "low": 1.375, "close": 1.394, "volume": 5820882.34, "close_time": 1760543999999, "quote_volume": 8356937.84323, "trades": 20723, "taker_buy_base": 2513265.09, "taker_buy_quote": 3616372.23342 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.394, "high": 1.419, "low": 1.369, "close": 1.378, "volume": 3780421.84, "close_time": 1760558399999, "quote_volume": 5265550.08762, "trades": 13870, "taker_buy_base": 1659964.07, "taker_buy_quote": 2312041.5305 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.379, "high": 1.4, "low": 1.264, "close": 1.283, "volume": 6157587.96, "close_time": 1760572799999, "quote_volume": 8147252.50684, "trades": 19353, "taker_buy_base": 2365524.14, "taker_buy_quote": 3135433.47474 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.284, "high": 1.319, "low": 1.268, "close": 1.309, "volume": 3486639.5, "close_time": 1760587199999, "quote_volume": 4525820.52254, "trades": 13145, "taker_buy_base": 1569331.84, "taker_buy_quote": 2039967.476 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.307, "high": 1.349, "low": 1.291, "close": 1.327, "volume": 2408554.37, "close_time": 1760601599999, "quote_volume": 3182481.81337, "trades": 9636, "taker_buy_base": 1193793.89, "taker_buy_quote": 1578450.34351 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.328, "high": 1.334, "low": 1.2, "close": 1.291, "volume": 6563767.5, "close_time": 1760615999999, "quote_volume": 8352377.69339, "trades": 24736, "taker_buy_base": 2681685.52, "taker_buy_quote": 3415088.44255 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.292, "high": 1.364, "low": 1.246, "close": 1.253, "volume": 8244471.03, "close_time": 1760630399999, "quote_volume": 10840902.29119, "trades": 38494, "taker_buy_base": 3937758.06, "taker_buy_quote": 5178146.88232 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.253, "high": 1.3, "low": 1.23, "close": 1.257, "volume": 7243973.56, "close_time": 1760644799999, "quote_volume": 9186209.0905, "trades": 34338, "taker_buy_base": 3567320.87, "taker_buy_quote": 4529280.97945 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.258, "high": 1.281, "low": 1.235, "close": 1.257, "volume": 4337766.0, "close_time": 1760659199999, "quote_volume": 5440227.33145, "trades": 18447, "taker_buy_base": 2356016.19, "taker_buy_quote": 2951390.67817 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.257, "high": 1.286, "low": 1.243, "close": 1.28, "volume": 2290755.63, "close_time": 1760673599999, "quote_volume": 2895059.44295, "trades": 12110, "taker_buy_base": 1218934.42, "taker_buy_quote": 1542070.75238 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.279, "high": 1.288, "low": 1.054, "close": 1.073, "volume": 8372017.19, "close_time": 1760687999999, "quote_volume": 9716092.08625, "trades": 34358, "taker_buy_base": 3419297.95, "taker_buy_quote": 3976075.08625 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.073, "high": 1.127, "low": 1.02, "close": 1.079, "volume": 12925044.18, "close_time": 1760702399999, "quote_volume": 13923217.28748, "trades": 47468, "taker_buy_base": 7409216.59, "taker_buy_quote": 7974876.92984 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.079, "high": 1.105, "low": 1.044, "close": 1.1, "volume": 9904611.09, "close_time": 1760716799999, "quote_volume": 10683757.7327, "trades": 41144, "taker_buy_base": 5087300.88, "taker_buy_quote": 5488535.88133 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.101, "high": 1.153, "low": 1.097, "close": 1.123, "volume": 7359442.4, "close_time": 1760731199999, "quote_volume": 8294992.07604, "trades": 34967, "taker_buy_base": 3846555.85, "taker_buy_quote": 4338406.7776 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.124, "high": 1.176, "low": 1.114, "close": 1.158, "volume": 6360776.69, "close_time": 1760745599999, "quote_volume": 7344055.04441, "trades": 17622, "taker_buy_base": 2562923.99, "taker_buy_quote": 2953371.27394 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.159, "high": 1.188, "low": 1.152, "close": 1.163, "volume": 1577376.92, "close_time": 1760759999999, "quote_volume": 1844825.75434, "trades": 9238, "taker_buy_base": 740785.68, "taker_buy_quote": 866196.18136 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.163, "high": 1.237, "low": 1.141, "close": 1.212, "volume": 5807537.34, "close_time": 1760774399999, "quote_volume": 6927302.11417, "trades": 24695, "taker_buy_base": 3422092.56, "taker_buy_quote": 4087893.50684 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.212, "high": 1.232, "low": 1.181, "close": 1.198, "volume": 3870331.7, "close_time": 1760788799999, "quote_volume": 4673731.3242, "trades": 13945, "taker_buy_base": 1906601.8, "taker_buy_quote": 2306143.60736 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.198, "high": 1.207, "low": 1.152, "close": 1.161, "volume": 3222374.43, "close_time": 1760803199999, "quote_volume": 3782127.19066, "trades": 10668, "taker_buy_base": 1476457.12, "taker_buy_quote": 1732143.82771 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.16, "high": 1.198, "low": 1.125, "close": 1.187, "volume": 2517491.51, "close_time": 1760817599999, "quote_volume": 2923025.64513, "trades": 8471, "taker_buy_base": 1349245.08, "taker_buy_quote": 1568097.37533 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.187, "high": 1.199, "low": 1.167, "close": 1.178, "volume": 1134295.82, "close_time": 1760831999999, "quote_volume": 1340406.20837, "trades": 4505, "taker_buy_base": 483945.96, "taker_buy_quote": 572140.36897 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.177, "high": 1.187, "low": 1.147, "close": 1.186, "volume": 1249959.5, "close_time": 1760846399999, "quote_volume": 1456916.08512, "trades": 5572, "taker_buy_base": 601764.69, "taker_buy_quote": 702036.89737 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.186, "high": 1.186, "low": 1.134, "close": 1.145, "volume": 2845046.17, "close_time": 1760860799999, "quote_volume": 3308218.29947, "trades": 7549, "taker_buy_base": 1250702.36, "taker_buy_quote": 1457134.64291 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.146, "high": 1.215, "low": 1.118, "close": 1.201, "volume": 7148328.78, "close_time": 1760875199999, "quote_volume": 8406292.14725, "trades": 26160, "taker_buy_base": 4010995.64, "taker_buy_quote": 4731401.89248 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.202, "high": 1.223, "low": 1.174, "close": 1.205, "volume": 3072711.31, "close_time": 1760889599999, "quote_volume": 3686906.88768, "trades": 12399, "taker_buy_base": 1690323.57, "taker_buy_quote": 2028298.02356 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.206, "high": 1.242, "low": 1.194, "close": 1.221, "volume": 3726931.24, "close_time": 1760903999999, "quote_volume": 4536490.91594, "trades": 12851, "taker_buy_base": 2200590.27, "taker_buy_quote": 2680486.6751 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.221, "high": 1.225, "low": 1.195, "close": 1.202, "volume": 1708978.45, "close_time": 1760918399999, "quote_volume": 2068691.35738, "trades": 8067, "taker_buy_base": 799486.76, "taker_buy_quote": 967749.11496 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.201, "high": 1.22, "low": 1.148, "close": 1.218, "volume": 2526267.29, "close_time": 1760932799999, "quote_volume": 2970115.5572, "trades": 11082, "taker_buy_base": 1203864.26, "taker_buy_quote": 1416474.43456 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.219, "high": 1.259, "low": 1.215, "close": 1.23, "volume": 3734322.05, "close_time": 1760947199999, "quote_volume": 4615791.13452, "trades": 14007, "taker_buy_base": 1953316.32, "taker_buy_quote": 2413476.3744 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.23, "high": 1.237, "low": 1.178, "close": 1.196, "volume": 2671726.36, "close_time": 1760961599999, "quote_volume": 3227273.02774, "trades": 9984, "taker_buy_base": 1373329.9, "taker_buy_quote": 1659285.04192 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.196, "high": 1.209, "low": 1.172, "close": 1.181, "volume": 3817800.6, "close_time": 1760975999999, "quote_volume": 4543186.4378, "trades": 13676, "taker_buy_base": 1972840.76, "taker_buy_quote": 2348306.23902 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.181, "high": 1.181, "low": 1.121, "close": 1.151, "volume": 7014665.52, "close_time": 1760990399999, "quote_volume": 8048398.37796, "trades": 23894, "taker_buy_base": 3040452.08, "taker_buy_quote": 3489383.47362 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.15, "high": 1.17, "low": 1.144, "close": 1.16, "volume": 1681240.78, "close_time": 1761004799999, "quote_volume": 1949419.64834, "trades": 6718, "taker_buy_base": 833974.1, "taker_buy_quote": 967239.78992 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.158, "high": 1.174, "low": 1.116, "close": 1.117, "volume": 1853771.13, "close_time": 1761019199999, "quote_volume": 2107475.91024, "trades": 7142, "taker_buy_base": 915531.91, "taker_buy_quote": 1040719.59614 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.117, "high": 1.12, "low": 1.064, "close": 1.102, "volume": 4794816.79, "close_time": 1761033599999, "quote_volume": 5236231.4451, "trades": 15128, "taker_buy_base": 2246939.4, "taker_buy_quote": 2456304.65277 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.102, "high": 1.114, "low": 1.09, "close": 1.11, "volume": 2579351.35, "close_time": 1761047999999, "quote_volume": 2834769.14556, "trades": 8296, "taker_buy_base": 1005754.77, "taker_buy_quote": 1106576.13398 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.111, "high": 1.193, "low": 1.101, "close": 1.18, "volume": 5136525.86, "close_time": 1761062399999, "quote_volume": 5889557.40893, "trades": 13062, "taker_buy_base": 2558879.47, "taker_buy_quote": 2933115.90851 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.179, "high": 1.189, "low": 1.127, "close": 1.132, "volume": 3722776.42, "close_time": 1761076799999, "quote_volume": 4283989.71099, "trades": 10422, "taker_buy_base": 1612860.06, "taker_buy_quote": 1859084.48024 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.132, "high": 1.137, "low": 1.025, "close": 1.042, "volume": 6154760.47, "close_time": 1761091199999, "quote_volume": 6630166.33386, "trades": 12664, "taker_buy_base": 3003293.49, "taker_buy_quote": 3224087.16649 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.042, "high": 1.056, "low": 1.033, "close": 1.046, "volume": 2335906.83, "close_time": 1761105599999, "quote_volume": 2436780.85428, "trades": 6023, "taker_buy_base": 1076145.41, "taker_buy_quote": 1124145.28417 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.046, "high": 1.064, "low": 1.036, "close": 1.051, "volume": 2300313.78, "close_time": 1761119999999, "quote_volume": 2413005.1617, "trades": 5620, "taker_buy_base": 1044280.22, "taker_buy_quote": 1095848.08688 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.051, "high": 1.051, "low": 0.952, "close": 1.002, "volume": 8376517.64, "close_time": 1761134399999, "quote_volume": 8341713.80818, "trades": 19508, "taker_buy_base": 4158314.45, "taker_buy_quote": 4138362.90787 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.002, "high": 1.026, "low": 0.987, "close": 0.994, "volume": 7282668.65, "close_time": 1761148799999, "quote_volume": 7320678.08503, "trades": 24521, "taker_buy_base": 3809194.97, "taker_buy_quote": 3833532.01399 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.993, "high": 0.997, "low": 0.955, "close": 0.97, "volume": 6360271.09, "close_time": 1761163199999, "quote_volume": 6196815.00058, "trades": 18150, "taker_buy_base": 2664746.44, "taker_buy_quote": 2596254.74565 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.97, "high": 0.98, "low": 0.93, "close": 0.955, "volume": 5580843.91, "close_time": 1761177599999, "quote_volume": 5307970.96257, "trades": 13628, "taker_buy_base": 2471044.09, "taker_buy_quote": 2355838.17368 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.955, "high": 0.996, "low": 0.95, "close": 0.986, "volume": 1686915.6, "close_time": 1761191999999, "quote_volume": 1639017.45187, "trades": 4826, "taker_buy_base": 1037418.76, "taker_buy_quote": 1008633.55543 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.987, "high": 1.033, "low": 0.977, "close": 1.017, "volume": 2970746.12, "close_time": 1761206399999, "quote_volume": 2987781.79496, "trades": 7184, "taker_buy_base": 1631319.6, "taker_buy_quote": 1643658.38268 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.017, "high": 1.046, "low": 1.006, "close": 1.013, "volume": 3340099.55, "close_time": 1761220799999, "quote_volume": 3411860.69694, "trades": 7193, "taker_buy_base": 1605471.17, "taker_buy_quote": 1641649.01488 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.013, "high": 1.105, "low": 0.996, "close": 1.048, "volume": 8877589.21, "close_time": 1761235199999, "quote_volume": 9347548.64207, "trades": 17705, "taker_buy_base": 4745122.34, "taker_buy_quote": 5011038.40349 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.048, "high": 1.117, "low": 1.045, "close": 1.097, "volume": 6000475.77, "close_time": 1761249599999, "quote_volume": 6476639.50798, "trades": 14704, "taker_buy_base": 3041910.87, "taker_buy_quote": 3285923.68737 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.097, "high": 1.106, "low": 1.064, "close": 1.106, "volume": 2383740.6, "close_time": 1761263999999, "quote_volume": 2581975.72447, "trades": 7683, "taker_buy_base": 1134198.86, "taker_buy_quote": 1228530.12204 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.105, "high": 1.147, "low": 1.088, "close": 1.096, "volume": 2529094.52, "close_time": 1761278399999, "quote_volume": 2831167.98902, "trades": 7870, "taker_buy_base": 1353758.43, "taker_buy_quote": 1519529.01696 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.096, "high": 1.149, "low": 1.091, "close": 1.121, "volume": 3525334.42, "close_time": 1761292799999, "quote_volume": 3990972.87708, "trades": 8196, "taker_buy_base": 1595256.3, "taker_buy_quote": 1806145.62116 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.12, "high": 1.133, "low": 1.081, "close": 1.096, "volume": 2528757.34, "close_time": 1761307199999, "quote_volume": 2799744.97488, "trades": 6492, "taker_buy_base": 1234639.48, "taker_buy_quote": 1366894.34323 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.096, "high": 1.152, "low": 1.057, "close": 1.062, "volume": 6344817.67, "close_time": 1761321599999, "quote_volume": 7038522.56146, "trades": 12751, "taker_buy_base": 3223148.88, "taker_buy_quote": 3576980.4881 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.061, "high": 1.114, "low": 1.048, "close": 1.102, "volume": 2132160.78, "close_time": 1761335999999, "quote_volume": 2300047.88585, "trades": 5564, "taker_buy_base": 1134209.11, "taker_buy_quote": 1225068.46482 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.102, "high": 1.131, "low": 1.1, "close": 1.119, "volume": 1325722.7, "close_time": 1761350399999, "quote_volume": 1484405.44987, "trades": 3727, "taker_buy_base": 741443.75, "taker_buy_quote": 830910.79977 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.119, "high": 1.149, "low": 1.108, "close": 1.139, "volume": 1335674.51, "close_time": 1761364799999, "quote_volume": 1511143.80326, "trades": 4164, "taker_buy_base": 738978.09, "taker_buy_quote": 834775.37152 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.139, "high": 1.16, "low": 1.1, "close": 1.111, "volume": 3437113.52, "close_time": 1761379199999, "quote_volume": 3881684.58932, "trades": 8505, "taker_buy_base": 1624546.58, "taker_buy_quote": 1835611.59177 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.111, "high": 1.13, "low": 1.103, "close": 1.112, "volume": 1427729.89, "close_time": 1761393599999, "quote_volume": 1591646.02693, "trades": 4344, "taker_buy_base": 622967.88, "taker_buy_quote": 694544.49559 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.112, "high": 1.132, "low": 1.092, "close": 1.121, "volume": 2039570.34, "close_time": 1761407999999, "quote_volume": 2265893.07355, "trades": 4888, "taker_buy_base": 1111448.55, "taker_buy_quote": 1237925.06643 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.122, "high": 1.145, "low": 1.116, "close": 1.137, "volume": 1427421.0, "close_time": 1761422399999, "quote_volume": 1617460.13145, "trades": 4881, "taker_buy_base": 741080.46, "taker_buy_quote": 840293.38898 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.138, "high": 1.153, "low": 1.12, "close": 1.14, "volume": 1226735.13, "close_time": 1761436799999, "quote_volume": 1394105.60241, "trades": 3786, "taker_buy_base": 575996.51, "taker_buy_quote": 654949.72573 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.14, "high": 1.184, "low": 1.132, "close": 1.151, "volume": 1797971.17, "close_time": 1761451199999, "quote_volume": 2087231.69927, "trades": 5042, "taker_buy_base": 941179.27, "taker_buy_quote": 1093473.82968 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.151, "high": 1.189, "low": 1.146, "close": 1.173, "volume": 1961472.61, "close_time": 1761465599999, "quote_volume": 2303839.9779, "trades": 5175, "taker_buy_base": 983281.8, "taker_buy_quote": 1156448.22643 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.172, "high": 1.221, "low": 1.167, "close": 1.21, "volume": 2948189.65, "close_time": 1761479999999, "quote_volume": 3500952.73811, "trades": 7368, "taker_buy_base": 1487404.67, "taker_buy_quote": 1768214.91371 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.21, "high": 1.216, "low": 1.152, "close": 1.163, "volume": 4141155.85, "close_time": 1761494399999, "quote_volume": 4889812.19601, "trades": 7763, "taker_buy_base": 1828259.93, "taker_buy_quote": 2160214.57862 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.163, "high": 1.164, "low": 1.133, "close": 1.139, "volume": 2159131.02, "close_time": 1761508799999, "quote_volume": 2468631.19284, "trades": 5568, "taker_buy_base": 961221.91, "taker_buy_quote": 1099074.61561 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.139, "high": 1.162, "low": 1.12, "close": 1.15, "volume": 3122391.03, "close_time": 1761523199999, "quote_volume": 3570041.54244, "trades": 5540, "taker_buy_base": 1525544.83, "taker_buy_quote": 1747433.35716 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.169, "low": 1.146, "close": 1.158, "volume": 1692520.65, "close_time": 1761537599999, "quote_volume": 1962548.76618, "trades": 4584, "taker_buy_base": 784806.52, "taker_buy_quote": 910477.85418 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.158, "high": 1.169, "low": 1.04, "close": 1.087, "volume": 4021669.85, "close_time": 1761551999999, "quote_volume": 4495460.07922, "trades": 8928, "taker_buy_base": 1679480.46, "taker_buy_quote": 1875976.04225 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.086, "high": 1.118, "low": 1.059, "close": 1.099, "volume": 3283520.9, "close_time": 1761566399999, "quote_volume": 3559380.59685, "trades": 7339, "taker_buy_base": 1832194.1, "taker_buy_quote": 1988262.37591 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.098, "high": 1.123, "low": 1.074, "close": 1.078, "volume": 3053525.68, "close_time": 1761580799999, "quote_volume": 3345887.61319, "trades": 7822, "taker_buy_base": 1446344.07, "taker_buy_quote": 1587351.72543 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.079, "high": 1.101, "low": 1.079, "close": 1.087, "volume": 1646786.76, "close_time": 1761595199999, "quote_volume": 1795412.83434, "trades": 4336, "taker_buy_base": 726561.78, "taker_buy_quote": 792631.27747 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.087, "high": 1.092, "low": 1.061, "close": 1.082, "volume": 2439066.2, "close_time": 1761609599999, "quote_volume": 2623678.80987, "trades": 5361, "taker_buy_base": 1061718.68, "taker_buy_quote": 1143167.0663 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.084, "low": 1.053, "close": 1.066, "volume": 1308960.31, "close_time": 1761623999999, "quote_volume": 1401765.86332, "trades": 3790, "taker_buy_base": 643513.99, "taker_buy_quote": 689800.14465 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.064, "high": 1.079, "low": 1.039, "close": 1.061, "volume": 3926554.74, "close_time": 1761638399999, "quote_volume": 4168545.31554, "trades": 5683, "taker_buy_base": 2628039.92, "taker_buy_quote": 2793210.24259 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.062, "high": 1.086, "low": 1.061, "close": 1.072, "volume": 1518076.04, "close_time": 1761652799999, "quote_volume": 1629356.23945, "trades": 3837, "taker_buy_base": 917500.87, "taker_buy_quote": 984831.83785 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.072, "high": 1.118, "low": 1.065, "close": 1.103, "volume": 3980609.15, "close_time": 1761667199999, "quote_volume": 4351194.74771, "trades": 12207, "taker_buy_base": 2104278.18, "taker_buy_quote": 2301552.54193 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.102, "high": 1.152, "low": 1.095, "close": 1.112, "volume": 4348137.11, "close_time": 1761681599999, "quote_volume": 4914916.74939, "trades": 13284, "taker_buy_base": 2077620.26, "taker_buy_quote": 2353581.84444 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.112, "high": 1.113, "low": 1.066, "close": 1.074, "volume": 3071150.68, "close_time": 1761695999999, "quote_volume": 3341986.19082, "trades": 8939, "taker_buy_base": 1332468.22, "taker_buy_quote": 1450771.56891 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.093, "low": 1.057, "close": 1.086, "volume": 2194465.9, "close_time": 1761710399999, "quote_volume": 2356425.66609, "trades": 5698, "taker_buy_base": 1024885.34, "taker_buy_quote": 1101569.18755 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.087, "high": 1.093, "low": 1.062, "close": 1.067, "volume": 1287641.62, "close_time": 1761724799999, "quote_volume": 1387463.40956, "trades": 3936, "taker_buy_base": 670431.93, "taker_buy_quote": 722100.91831 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.066, "high": 1.086, "low": 1.054, "close": 1.084, "volume": 1781024.82, "close_time": 1761739199999, "quote_volume": 1910700.60252, "trades": 5168, "taker_buy_base": 1013317.1, "taker_buy_quote": 1087345.23866 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.084, "high": 1.091, "low": 0.987, "close": 1.018, "volume": 4239356.93, "close_time": 1761753599999, "quote_volume": 4409503.89025, "trades": 10766, "taker_buy_base": 1796050.78, "taker_buy_quote": 1866058.69481 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.017, "high": 1.12, "low": 0.999, "close": 1.033, "volume": 12011344.68, "close_time": 1761767999999, "quote_volume": 12413227.40199, "trades": 21795, "taker_buy_base": 6081160.41, "taker_buy_quote": 6291227.90596 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.034, "high": 1.069, "low": 1.015, "close": 1.025, "volume": 2690485.71, "close_time": 1761782399999, "quote_volume": 2814084.30956, "trades": 7344, "taker_buy_base": 1345218.7, "taker_buy_quote": 1406655.15341 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.025, "high": 1.051, "low": 1.011, "close": 1.035, "volume": 2190929.82, "close_time": 1761796799999, "quote_volume": 2257870.4496, "trades": 5926, "taker_buy_base": 1084512.76, "taker_buy_quote": 1118754.40625 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.035, "high": 1.037, "low": 0.956, "close": 1.028, "volume": 6126544.33, "close_time": 1761811199999, "quote_volume": 6090225.40618, "trades": 15281, "taker_buy_base": 3007410.11, "taker_buy_quote": 2998855.85603 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.028, "high": 1.031, "low": 0.979, "close": 0.983, "volume": 2762507.69, "close_time": 1761825599999, "quote_volume": 2793324.52075, "trades": 6715, "taker_buy_base": 1381905.19, "taker_buy_quote": 1400284.61498 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.983, "high": 1.001, "low": 0.872, "close": 0.889, "volume": 13248069.97, "close_time": 1761839999999, "quote_volume": 12291700.23819, "trades": 20906, "taker_buy_base": 5436531.62, "taker_buy_quote": 5059196.28387 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.89, "high": 0.897, "low": 0.854, "close": 0.868, "volume": 5601551.85, "close_time": 1761854399999, "quote_volume": 4876860.93838, "trades": 10382, "taker_buy_base": 2407327.86, "taker_buy_quote": 2098483.70204 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.868, "high": 0.933, "low": 0.864, "close": 0.923, "volume": 3438217.75, "close_time": 1761868799999, "quote_volume": 3083778.05435, "trades": 6302, "taker_buy_base": 1986960.42, "taker_buy_quote": 1785011.86985 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 0.944, "low": 0.9, "close": 0.927, "volume": 3484807.67, "close_time": 1761883199999, "quote_volume": 3234164.81657, "trades": 6516, "taker_buy_base": 1648194.02, "taker_buy_quote": 1529544.91523 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.928, "high": 0.945, "low": 0.923, "close": 0.943, "volume": 2056838.93, "close_time": 1761897599999, "quote_volume": 1917465.42401, "trades": 4148, "taker_buy_base": 1063962.75, "taker_buy_quote": 991446.54367 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.944, "high": 1.014, "low": 0.937, "close": 1.011, "volume": 6870627.56, "close_time": 1761911999999, "quote_volume": 6745268.14363, "trades": 16518, "taker_buy_base": 3931670.27, "taker_buy_quote": 3869415.7259 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.011, "high": 1.014, "low": 0.979, "close": 0.982, "volume": 3936222.47, "close_time": 1761926399999, "quote_volume": 3909259.30219, "trades": 8627, "taker_buy_base": 1780631.06, "taker_buy_quote": 1770146.12294 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.982, "high": 1.0, "low": 0.944, "close": 0.994, "volume": 3897913.07, "close_time": 1761940799999, "quote_volume": 3791770.87985, "trades": 7813, "taker_buy_base": 1807962.34, "taker_buy_quote": 1762163.56138 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.993, "high": 1.0, "low": 0.986, "close": 0.993, "volume": 1257001.65, "close_time": 1761955199999, "quote_volume": 1246491.1695, "trades": 3129, "taker_buy_base": 559281.42, "taker_buy_quote": 554909.10142 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.992, "high": 1.027, "low": 0.976, "close": 1.014, "volume": 1869171.88, "close_time": 1761969599999, "quote_volume": 1874454.18218, "trades": 4412, "taker_buy_base": 1007384.96, "taker_buy_quote": 1012530.33501 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.014, "high": 1.015, "low": 0.975, "close": 0.984, "volume": 2048422.89, "close_time": 1761983999999, "quote_volume": 2030419.34, "trades": 4784, "taker_buy_base": 696308.91, "taker_buy_quote": 691195.09083 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.984, "high": 0.989, "low": 0.969, "close": 0.981, "volume": 1522870.21, "close_time": 1761998399999, "quote_volume": 1489740.17907, "trades": 4104, "taker_buy_base": 486706.18, "taker_buy_quote": 476609.90448 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.981, "high": 0.988, "low": 0.964, "close": 0.977, "volume": 1345969.4, "close_time": 1762012799999, "quote_volume": 1314786.36291, "trades": 2978, "taker_buy_base": 565985.72, "taker_buy_quote": 553054.99975 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.976, "high": 0.983, "low": 0.955, "close": 0.963, "volume": 1659316.88, "close_time": 1762027199999, "quote_volume": 1608251.75339, "trades": 3527, "taker_buy_base": 687413.74, "taker_buy_quote": 666799.16863 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.965, "high": 0.973, "low": 0.952, "close": 0.966, "volume": 813483.51, "close_time": 1762041599999, "quote_volume": 781806.18075, "trades": 1911, "taker_buy_base": 316930.11, "taker_buy_quote": 304992.1308 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.965, "high": 0.971, "low": 0.953, "close": 0.956, "volume": 543802.87, "close_time": 1762055999999, "quote_volume": 523100.07191, "trades": 1544, "taker_buy_base": 294557.05, "taker_buy_quote": 283350.94694 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.954, "high": 0.972, "low": 0.953, "close": 0.968, "volume": 729520.74, "close_time": 1762070399999, "quote_volume": 702033.45604, "trades": 1925, "taker_buy_base": 333628.83, "taker_buy_quote": 321449.81962 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.969, "high": 0.97, "low": 0.923, "close": 0.945, "volume": 1977154.4, "close_time": 1762084799999, "quote_volume": 1862698.76031, "trades": 4269, "taker_buy_base": 845722.61, "taker_buy_quote": 797395.31162 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.946, "high": 1.284, "low": 0.907, "close": 1.262, "volume": 35934541.19, "close_time": 1762099199999, "quote_volume": 41415318.96288, "trades": 126300, "taker_buy_base": 19129105.52, "taker_buy_quote": 22020210.53829 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.261, "high": 1.267, "low": 1.144, "close": 1.175, "volume": 23364472.44, "close_time": 1762113599999, "quote_volume": 28079592.58262, "trades": 79854, "taker_buy_base": 10716873.74, "taker_buy_quote": 12906572.99646 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.175, "high": 1.239, "low": 1.153, "close": 1.226, "volume": 10914821.47, "close_time": 1762127999999, "quote_volume": 13035895.57996, "trades": 37249, "taker_buy_base": 5667781.33, "taker_buy_quote": 6773141.87511 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 1.063, "close": 1.066, "volume": 19322019.96, "close_time": 1762142399999, "quote_volume": 22105049.40012, "trades": 57045, "taker_buy_base": 8303335.77, "taker_buy_quote": 9530116.00782 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.067, "high": 1.097, "low": 1.022, "close": 1.074, "volume": 17169041.7, "close_time": 1762156799999, "quote_volume": 18275014.53424, "trades": 52528, "taker_buy_base": 8561073.56, "taker_buy_quote": 9113923.47075 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.075, "high": 1.076, "low": 0.949, "close": 1.002, "volume": 11062389.52, "close_time": 1762171199999, "quote_volume": 11222066.76196, "trades": 29454, "taker_buy_base": 4975623.81, "taker_buy_quote": 5055682.21814 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.002, "high": 1.02, "low": 0.883, "close": 0.942, "volume": 16149815.0, "close_time": 1762185599999, "quote_volume": 15408312.93357, "trades": 34219, "taker_buy_base": 8037156.02, "taker_buy_quote": 7673325.1001 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.942, "high": 0.985, "low": 0.929, "close": 0.948, "volume": 9701968.6, "close_time": 1762199999999, "quote_volume": 9299742.78588, "trades": 19393, "taker_buy_base": 5110989.28, "taker_buy_quote": 4904169.26438 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.948, "high": 0.951, "low": 0.847, "close": 0.914, "volume": 9704465.55, "close_time": 1762214399999, "quote_volume": 8831229.61904, "trades": 18121, "taker_buy_base": 4110917.35, "taker_buy_quote": 3742847.52411 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 0.933, "low": 0.89, "close": 0.921, "volume": 4461574.48, "close_time": 1762228799999, "quote_volume": 4083743.42313, "trades": 12401, "taker_buy_base": 2181910.56, "taker_buy_quote": 1998582.18734 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.922, "high": 0.924, "low": 0.813, "close": 0.839, "volume": 11269536.95, "close_time": 1762243199999, "quote_volume": 9615549.84255, "trades": 26601, "taker_buy_base": 4567701.1, "taker_buy_quote": 3894977.55169 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.839, "high": 0.971, "low": 0.823, "close": 0.937, "volume": 17101747.98, "close_time": 1762257599999, "quote_volume": 15372221.81066, "trades": 39980, "taker_buy_base": 8318845.47, "taker_buy_quote": 7506584.06935 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.939, "high": 0.942, "low": 0.891, "close": 0.898, "volume": 9042110.07, "close_time": 1762271999999, "quote_volume": 8317426.55493, "trades": 17906, "taker_buy_base": 4191865.72, "taker_buy_quote": 3858177.12602 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.898, "high": 0.968, "low": 0.87, "close": 0.951, "volume": 12298396.13, "close_time": 1762286399999, "quote_volume": 11324428.09845, "trades": 36623, "taker_buy_base": 6270450.9, "taker_buy_quote": 5789315.26866 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.952, "high": 1.0, "low": 0.887, "close": 0.975, "volume": 17125540.18, "close_time": 1762300799999, "quote_volume": 16173901.1318, "trades": 58581, "taker_buy_base": 8784532.18, "taker_buy_quote": 8311930.89949 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 1.072, "low": 0.931, "close": 1.039, "volume": 13650314.51, "close_time": 1762315199999, "quote_volume": 13583375.04971, "trades": 34162, "taker_buy_base": 6891816.64, "taker_buy_quote": 6879839.18866 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.039, "high": 1.065, "low": 0.996, "close": 1.059, "volume": 9520267.85, "close_time": 1762329599999, "quote_volume": 9772072.90813, "trades": 21088, "taker_buy_base": 4786026.31, "taker_buy_quote": 4921921.12502 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.059, "high": 1.059, "low": 0.996, "close": 1.035, "volume": 7546337.26, "close_time": 1762343999999, "quote_volume": 7708112.55188, "trades": 17319, "taker_buy_base": 3647161.89, "taker_buy_quote": 3728683.03825 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.035, "high": 1.096, "low": 1.014, "close": 1.085, "volume": 10635439.55, "close_time": 1762358399999, "quote_volume": 11166237.7233, "trades": 24178, "taker_buy_base": 5596931.93, "taker_buy_quote": 5895525.01723 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.085, "high": 1.126, "low": 1.038, "close": 1.074, "volume": 14358834.13, "close_time": 1762372799999, "quote_volume": 15569758.51244, "trades": 31377, "taker_buy_base": 7416354.58, "taker_buy_quote": 8034781.84405 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.074, "high": 1.088, "low": 1.045, "close": 1.072, "volume": 4596518.84, "close_time": 1762387199999, "quote_volume": 4898069.04105, "trades": 10118, "taker_buy_base": 2246020.85, "taker_buy_quote": 2395169.92694 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.072, "high": 1.167, "low": 1.043, "close": 1.166, "volume": 6073955.88, "close_time": 1762401599999, "quote_volume": 6688261.87144, "trades": 16137, "taker_buy_base": 3254169.11, "taker_buy_quote": 3595930.16462 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.167, "high": 1.171, "low": 1.074, "close": 1.087, "volume": 5578137.82, "close_time": 1762415999999, "quote_volume": 6199810.16798, "trades": 14783, "taker_buy_base": 2357108.89, "taker_buy_quote": 2624586.50017 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.086, "high": 1.1, "low": 1.054, "close": 1.075, "volume": 4793399.45, "close_time": 1762430399999, "quote_volume": 5164483.83863, "trades": 11594, "taker_buy_base": 2264755.67, "taker_buy_quote": 2442970.92706 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.075, "high": 1.079, "low": 1.011, "close": 1.016, "volume": 9696523.43, "close_time": 1762444799999, "quote_volume": 10132516.85222, "trades": 23966, "taker_buy_base": 4370241.49, "taker_buy_quote": 4567921.62329 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.017, "high": 1.029, "low": 0.985, "close": 1.003, "volume": 7453615.65, "close_time": 1762459199999, "quote_volume": 7499786.13253, "trades": 15964, "taker_buy_base": 3454487.37, "taker_buy_quote": 3480956.67031 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.003, "high": 1.046, "low": 0.985, "close": 1.017, "volume": 4446750.01, "close_time": 1762473599999, "quote_volume": 4504165.09061, "trades": 11200, "taker_buy_base": 2233088.86, "taker_buy_quote": 2263801.68487 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.042, "low": 1.0, "close": 1.015, "volume": 2997510.51, "close_time": 1762487999999, "quote_volume": 3061454.71277, "trades": 9664, "taker_buy_base": 1289387.33, "taker_buy_quote": 1319785.12519 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.015, "high": 1.069, "low": 1.007, "close": 1.059, "volume": 3246895.68, "close_time": 1762502399999, "quote_volume": 3369635.06227, "trades": 8712, "taker_buy_base": 1681089.78, "taker_buy_quote": 1749917.81652 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.058, "high": 1.064, "low": 0.973, "close": 1.003, "volume": 4629807.14, "close_time": 1762516799999, "quote_volume": 4685722.32461, "trades": 10879, "taker_buy_base": 2067987.94, "taker_buy_quote": 2084356.3404 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.003, "high": 1.066, "low": 0.992, "close": 1.049, "volume": 6337284.36, "close_time": 1762531199999, "quote_volume": 6513044.69569, "trades": 15718, "taker_buy_base": 3086461.41, "taker_buy_quote": 3173873.59098 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.049, "high": 1.122, "low": 1.043, "close": 1.108, "volume": 7441428.72, "close_time": 1762545599999, "quote_volume": 8132573.12236, "trades": 19607, "taker_buy_base": 3850318.36, "taker_buy_quote": 4206699.4345 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.108, "high": 1.168, "low": 1.102, "close": 1.141, "volume": 8069031.31, "close_time": 1762559999999, "quote_volume": 9201881.61627, "trades": 24734, "taker_buy_base": 4353996.09, "taker_buy_quote": 4965535.25075 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.15, "low": 1.066, "close": 1.068, "volume": 3981555.88, "close_time": 1762574399999, "quote_volume": 4407610.14778, "trades": 13027, "taker_buy_base": 1589680.37, "taker_buy_quote": 1763585.83468 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.069, "high": 1.09, "low": 1.035, "close": 1.047, "volume": 3358636.79, "close_time": 1762588799999, "quote_volume": 3549508.34541, "trades": 8714, "taker_buy_base": 1315300.34, "taker_buy_quote": 1392543.39225 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.047, "high": 1.068, "low": 1.027, "close": 1.044, "volume": 3621234.5, "close_time": 1762603199999, "quote_volume": 3799658.0638, "trades": 8390, "taker_buy_base": 1899771.42, "taker_buy_quote": 1994866.38443 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.044, "high": 1.057, "low": 1.022, "close": 1.029, "volume": 4201841.76, "close_time": 1762617599999, "quote_volume": 4362236.09949, "trades": 8544, "taker_buy_base": 1805206.42, "taker_buy_quote": 1874282.3653 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.029, "high": 1.044, "low": 1.008, "close": 1.027, "volume": 3832442.22, "close_time": 1762631999999, "quote_volume": 3946745.32763, "trades": 6352, "taker_buy_base": 2059931.88, "taker_buy_quote": 2126104.25793 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.027, "high": 1.054, "low": 1.023, "close": 1.039, "volume": 1681780.04, "close_time": 1762646399999, "quote_volume": 1744619.72601, "trades": 3537, "taker_buy_base": 953615.93, "taker_buy_quote": 989766.96714 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.04, "low": 1.009, "close": 1.025, "volume": 1562519.24, "close_time": 1762660799999, "quote_volume": 1602482.37088, "trades": 5343, "taker_buy_base": 603494.25, "taker_buy_quote": 618764.81145 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.025, "high": 1.051, "low": 1.022, "close": 1.047, "volume": 1553526.29, "close_time": 1762675199999, "quote_volume": 1609692.44961, "trades": 4163, "taker_buy_base": 642953.76, "taker_buy_quote": 667732.95564 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.046, "high": 1.095, "low": 1.038, "close": 1.082, "volume": 4882289.82, "close_time": 1762689599999, "quote_volume": 5236556.96788, "trades": 11287, "taker_buy_base": 1832492.08, "taker_buy_quote": 1964553.48671 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.083, "high": 1.131, "low": 1.073, "close": 1.1, "volume": 6128461.51, "close_time": 1762703999999, "quote_volume": 6761370.11514, "trades": 15217, "taker_buy_base": 3028220.88, "taker_buy_quote": 3342822.77311 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.099, "high": 1.123, "low": 1.096, "close": 1.117, "volume": 2708563.94, "close_time": 1762718399999, "quote_volume": 3003415.85588, "trades": 6649, "taker_buy_base": 1415561.26, "taker_buy_quote": 1571114.57292 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.117, "high": 1.124, "low": 1.087, "close": 1.101, "volume": 2911502.23, "close_time": 1762732799999, "quote_volume": 3207165.19525, "trades": 6379, "taker_buy_base": 1377429.08, "taker_buy_quote": 1517878.55714 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.103, "high": 1.159, "low": 1.098, "close": 1.132, "volume": 5170874.17, "close_time": 1762747199999, "quote_volume": 5838972.6103, "trades": 14061, "taker_buy_base": 2664639.59, "taker_buy_quote": 3007964.53072 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.133, "high": 1.173, "low": 1.123, "close": 1.132, "volume": 3623809.04, "close_time": 1762761599999, "quote_volume": 4132412.57018, "trades": 8753, "taker_buy_base": 1643426.06, "taker_buy_quote": 1877372.64932 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.133, "high": 1.144, "low": 1.109, "close": 1.112, "volume": 3517536.9, "close_time": 1762775999999, "quote_volume": 3960498.47561, "trades": 8845, "taker_buy_base": 1469760.73, "taker_buy_quote": 1655572.95702 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.113, "high": 1.128, "low": 1.051, "close": 1.063, "volume": 6664509.55, "close_time": 1762790399999, "quote_volume": 7239411.19555, "trades": 12906, "taker_buy_base": 3529761.03, "taker_buy_quote": 3829728.07559 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.063, "high": 1.089, "low": 1.052, "close": 1.072, "volume": 3411633.57, "close_time": 1762804799999, "quote_volume": 3652003.19299, "trades": 6015, "taker_buy_base": 1775384.13, "taker_buy_quote": 1901068.51661 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.073, "high": 1.096, "low": 1.062, "close": 1.088, "volume": 2155175.98, "close_time": 1762819199999, "quote_volume": 2324454.79174, "trades": 5511, "taker_buy_base": 909865.59, "taker_buy_quote": 983162.82676 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.088, "high": 1.142, "low": 1.073, "close": 1.117, "volume": 5941922.79, "close_time": 1762833599999, "quote_volume": 6624833.38092, "trades": 10599, "taker_buy_base": 2633274.28, "taker_buy_quote": 2939096.95883 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.117, "high": 1.133, "low": 1.066, "close": 1.072, "volume": 4885332.84, "close_time": 1762847999999, "quote_volume": 5347010.53219, "trades": 13879, "taker_buy_base": 2182754.29, "taker_buy_quote": 2390048.81181 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.07, "high": 1.087, "low": 1.063, "close": 1.077, "volume": 2644759.45, "close_time": 1762862399999, "quote_volume": 2845258.03768, "trades": 5521, "taker_buy_base": 1234788.83, "taker_buy_quote": 1328087.43751 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.077, "high": 1.155, "low": 1.053, "close": 1.115, "volume": 11840333.88, "close_time": 1762876799999, "quote_volume": 13122138.15, "trades": 26065, "taker_buy_base": 6242992.63, "taker_buy_quote": 6945889.83461 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.114, "high": 1.12, "low": 1.065, "close": 1.088, "volume": 7057265.27, "close_time": 1762891199999, "quote_volume": 7646479.87136, "trades": 14618, "taker_buy_base": 3733165.14, "taker_buy_quote": 4046277.569 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.089, "high": 1.116, "low": 1.074, "close": 1.082, "volume": 5092664.44, "close_time": 1762905599999, "quote_volume": 5584573.59299, "trades": 10644, "taker_buy_base": 2082841.52, "taker_buy_quote": 2282850.36188 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.082, "high": 1.13, "low": 1.076, "close": 1.119, "volume": 2344641.38, "close_time": 1762919999999, "quote_volume": 2584927.30968, "trades": 8372, "taker_buy_base": 1040295.56, "taker_buy_quote": 1147187.04088 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.12, "high": 1.16, "low": 1.114, "close": 1.116, "volume": 5707873.67, "close_time": 1762934399999, "quote_volume": 6503971.63821, "trades": 13964, "taker_buy_base": 2455444.26, "taker_buy_quote": 2800956.40817 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.116, "high": 1.216, "low": 1.116, "close": 1.187, "volume": 7927138.48, "close_time": 1762948799999, "quote_volume": 9285884.15506, "trades": 19218, "taker_buy_base": 3976365.79, "taker_buy_quote": 4658210.38987 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.187, "high": 1.202, "low": 1.116, "close": 1.129, "volume": 9521178.63, "close_time": 1762963199999, "quote_volume": 11060469.90267, "trades": 23575, "taker_buy_base": 4151592.67, "taker_buy_quote": 4830739.36671 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.129, "high": 1.136, "low": 1.084, "close": 1.108, "volume": 9164210.58, "close_time": 1762977599999, "quote_volume": 10196640.65114, "trades": 21404, "taker_buy_base": 4799525.86, "taker_buy_quote": 5339863.78094 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.108, "high": 1.136, "low": 1.102, "close": 1.112, "volume": 4480896.2, "close_time": 1762991999999, "quote_volume": 5018684.21101, "trades": 10212, "taker_buy_base": 2223476.0, "taker_buy_quote": 2491028.36509 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.111, "high": 1.138, "low": 1.093, "close": 1.121, "volume": 3399115.59, "close_time": 1763006399999, "quote_volume": 3791029.13472, "trades": 9301, "taker_buy_base": 1568206.92, "taker_buy_quote": 1751024.51869 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.12, "high": 1.153, "low": 1.094, "close": 1.127, "volume": 4946167.0, "close_time": 1763020799999, "quote_volume": 5564450.19237, "trades": 10602, "taker_buy_base": 2465704.93, "taker_buy_quote": 2773914.13367 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.128, "high": 1.143, "low": 1.105, "close": 1.128, "volume": 3662102.71, "close_time": 1763035199999, "quote_volume": 4116416.42868, "trades": 8884, "taker_buy_base": 1614410.79, "taker_buy_quote": 1814156.71781 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.128, "high": 1.133, "low": 1.07, "close": 1.08, "volume": 9107922.03, "close_time": 1763049599999, "quote_volume": 9983873.34998, "trades": 14872, "taker_buy_base": 4952257.51, "taker_buy_quote": 5425724.2187 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.079, "high": 1.082, "low": 1.013, "close": 1.048, "volume": 10313296.81, "close_time": 1763063999999, "quote_volume": 10707513.21871, "trades": 20021, "taker_buy_base": 4768199.71, "taker_buy_quote": 4941719.7006 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.048, "high": 1.087, "low": 1.041, "close": 1.07, "volume": 4743281.16, "close_time": 1763078399999, "quote_volume": 5042819.44854, "trades": 11576, "taker_buy_base": 2284974.47, "taker_buy_quote": 2429989.50404 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.07, "high": 1.078, "low": 1.032, "close": 1.039, "volume": 2669129.84, "close_time": 1763092799999, "quote_volume": 2831912.6693, "trades": 7881, "taker_buy_base": 1108477.36, "taker_buy_quote": 1177902.15922 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.039, "high": 1.061, "low": 0.99, "close": 1.054, "volume": 11630293.29, "close_time": 1763107199999, "quote_volume": 12062749.32452, "trades": 17678, "taker_buy_base": 4121560.99, "taker_buy_quote": 4267545.05997 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.055, "high": 1.059, "low": 1.013, "close": 1.028, "volume": 3875577.82, "close_time": 1763121599999, "quote_volume": 4011942.01686, "trades": 8328, "taker_buy_base": 1751315.38, "taker_buy_quote": 1815836.9116 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.029, "high": 1.11, "low": 1.018, "close": 1.094, "volume": 13686867.53, "close_time": 1763135999999, "quote_volume": 14604970.34999, "trades": 26842, "taker_buy_base": 6638208.26, "taker_buy_quote": 7076402.29825 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.094, "high": 1.119, "low": 1.084, "close": 1.104, "volume": 6577466.79, "close_time": 1763150399999, "quote_volume": 7242810.17279, "trades": 13430, "taker_buy_base": 3317841.34, "taker_buy_quote": 3650894.33443 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.103, "high": 1.122, "low": 1.075, "close": 1.103, "volume": 6351377.12, "close_time": 1763164799999, "quote_volume": 6978685.36404, "trades": 11138, "taker_buy_base": 3346619.42, "taker_buy_quote": 3672094.992 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.104, "high": 1.16, "low": 1.101, "close": 1.143, "volume": 4426349.51, "close_time": 1763179199999, "quote_volume": 5015393.98908, "trades": 10558, "taker_buy_base": 2214020.81, "taker_buy_quote": 2510790.54876 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.143, "high": 1.153, "low": 1.113, "close": 1.148, "volume": 2219119.92, "close_time": 1763193599999, "quote_volume": 2513770.75952, "trades": 6133, "taker_buy_base": 1166844.96, "taker_buy_quote": 1322158.55751 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.147, "high": 1.151, "low": 1.11, "close": 1.12, "volume": 3683959.14, "close_time": 1763207999999, "quote_volume": 4154089.21216, "trades": 8269, "taker_buy_base": 1540699.72, "taker_buy_quote": 1737725.11539 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.12, "high": 1.141, "low": 1.115, "close": 1.127, "volume": 2502102.89, "close_time": 1763222399999, "quote_volume": 2823075.76541, "trades": 6365, "taker_buy_base": 1279066.75, "taker_buy_quote": 1443056.22339 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.128, "high": 1.145, "low": 1.114, "close": 1.135, "volume": 3356093.41, "close_time": 1763236799999, "quote_volume": 3791782.62412, "trades": 6317, "taker_buy_base": 1620769.35, "taker_buy_quote": 1826198.17838 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.136, "high": 1.14, "low": 1.117, "close": 1.124, "volume": 3087241.11, "close_time": 1763251199999, "quote_volume": 3464008.42791, "trades": 4095, "taker_buy_base": 2083695.41, "taker_buy_quote": 2336414.46475 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.123, "high": 1.174, "low": 1.108, "close": 1.169, "volume": 4317814.81, "close_time": 1763265599999, "quote_volume": 4886966.13281, "trades": 7005, "taker_buy_base": 2193470.6, "taker_buy_quote": 2478976.81361 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.17, "high": 1.181, "low": 1.153, "close": 1.172, "volume": 1471318.92, "close_time": 1763279999999, "quote_volume": 1715120.70328, "trades": 3705, "taker_buy_base": 647804.7, "taker_buy_quote": 755913.54791 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.172, "high": 1.266, "low": 1.163, "close": 1.209, "volume": 7728126.88, "close_time": 1763294399999, "quote_volume": 9409716.72842, "trades": 13271, "taker_buy_base": 4329754.0, "taker_buy_quote": 5270060.14005 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.208, "high": 1.24, "low": 1.201, "close": 1.212, "volume": 6842964.89, "close_time": 1763308799999, "quote_volume": 8367568.47835, "trades": 11018, "taker_buy_base": 3163959.2, "taker_buy_quote": 3866335.56971 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.213, "high": 1.236, "low": 1.179, "close": 1.223, "volume": 13096224.87, "close_time": 1763323199999, "quote_volume": 15735735.60109, "trades": 15498, "taker_buy_base": 7578328.37, "taker_buy_quote": 9088952.33445 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.224, "high": 1.285, "low": 1.199, "close": 1.28, "volume": 8299395.12, "close_time": 1763337599999, "quote_volume": 10244797.16128, "trades": 13129, "taker_buy_base": 4260355.53, "taker_buy_quote": 5274695.75591 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.279, "high": 1.302, "low": 1.216, "close": 1.242, "volume": 7858254.19, "close_time": 1763351999999, "quote_volume": 9846881.27089, "trades": 13373, "taker_buy_base": 4079621.2, "taker_buy_quote": 5108654.76589 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.242, "high": 1.255, "low": 1.189, "close": 1.219, "volume": 3702583.79, "close_time": 1763366399999, "quote_volume": 4525819.93448, "trades": 7806, "taker_buy_base": 2132485.6, "taker_buy_quote": 2607236.71633 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.219, "high": 1.283, "low": 1.218, "close": 1.258, "volume": 5319166.49, "close_time": 1763380799999, "quote_volume": 6639604.24903, "trades": 9485, "taker_buy_base": 2614317.98, "taker_buy_quote": 3265844.39692 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.258, "high": 1.271, "low": 1.197, "close": 1.253, "volume": 15595163.24, "close_time": 1763395199999, "quote_volume": 19236588.39399, "trades": 18215, "taker_buy_base": 8147411.38, "taker_buy_quote": 10021116.45574 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.252, "high": 1.252, "low": 1.14, "close": 1.147, "volume": 9934884.42, "close_time": 1763409599999, "quote_volume": 11994834.91076, "trades": 15801, "taker_buy_base": 4564941.08, "taker_buy_quote": 5525832.43954 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.148, "high": 1.198, "low": 1.135, "close": 1.18, "volume": 9805421.22, "close_time": 1763423999999, "quote_volume": 11472722.10175, "trades": 14043, "taker_buy_base": 4909795.23, "taker_buy_quote": 5757977.08455 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.259, "low": 1.174, "close": 1.252, "volume": 8789350.28, "close_time": 1763438399999, "quote_volume": 10715042.19407, "trades": 17891, "taker_buy_base": 3613582.52, "taker_buy_quote": 4401517.09064 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.252, "high": 1.272, "low": 1.23, "close": 1.255, "volume": 4483317.76, "close_time": 1763452799999, "quote_volume": 5598925.53037, "trades": 9754, "taker_buy_base": 2052294.52, "taker_buy_quote": 2565144.92907 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.257, "high": 1.381, "low": 1.256, "close": 1.349, "volume": 17763992.43, "close_time": 1763467199999, "quote_volume": 23833363.54983, "trades": 34504, "taker_buy_base": 8063395.16, "taker_buy_quote": 10748707.40675 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.349, "high": 1.398, "low": 1.326, "close": 1.369, "volume": 10414976.65, "close_time": 1763481599999, "quote_volume": 14152363.05564, "trades": 32324, "taker_buy_base": 5030025.48, "taker_buy_quote": 6847236.71951 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.369, "high": 1.383, "low": 1.334, "close": 1.354, "volume": 5340368.18, "close_time": 1763495999999, "quote_volume": 7247943.42851, "trades": 14362, "taker_buy_base": 2670439.05, "taker_buy_quote": 3625036.25348 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.353, "high": 1.389, "low": 1.338, "close": 1.381, "volume": 3036580.22, "close_time": 1763510399999, "quote_volume": 4133029.69002, "trades": 8096, "taker_buy_base": 1458409.09, "taker_buy_quote": 1986271.66516 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.406, "low": 1.35, "close": 1.358, "volume": 5397702.88, "close_time": 1763524799999, "quote_volume": 7430729.68036, "trades": 12763, "taker_buy_base": 2734598.2, "taker_buy_quote": 3768437.90414 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.357, "high": 1.372, "low": 1.326, "close": 1.348, "volume": 4007334.82, "close_time": 1763539199999, "quote_volume": 5395998.766, "trades": 9177, "taker_buy_base": 1789920.28, "taker_buy_quote": 2412619.72761 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.347, "high": 1.347, "low": 1.308, "close": 1.327, "volume": 3977268.07, "close_time": 1763553599999, "quote_volume": 5267920.02938, "trades": 8783, "taker_buy_base": 1790586.68, "taker_buy_quote": 2373724.89096 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.326, "high": 1.348, "low": 1.274, "close": 1.278, "volume": 5480544.85, "close_time": 1763567999999, "quote_volume": 7190082.06948, "trades": 11964, "taker_buy_base": 2334410.65, "taker_buy_quote": 3070974.4448 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.278, "high": 1.297, "low": 1.255, "close": 1.274, "volume": 5405627.12, "close_time": 1763582399999, "quote_volume": 6894298.60374, "trades": 13188, "taker_buy_base": 2356143.6, "taker_buy_quote": 3009030.37784 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.274, "high": 1.374, "low": 1.268, "close": 1.364, "volume": 9062525.5, "close_time": 1763596799999, "quote_volume": 12013195.19643, "trades": 18740, "taker_buy_base": 4508939.18, "taker_buy_quote": 5949559.00331 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.363, "high": 1.378, "low": 1.342, "close": 1.358, "volume": 3881515.13, "close_time": 1763611199999, "quote_volume": 5264779.9124, "trades": 15537, "taker_buy_base": 1956881.51, "taker_buy_quote": 2655317.12999 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.358, "high": 1.358, "low": 1.268, "close": 1.307, "volume": 5380596.91, "close_time": 1763625599999, "quote_volume": 7025616.22455, "trades": 10243, "taker_buy_base": 2589547.12, "taker_buy_quote": 3382883.88243 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.305, "high": 1.318, "low": 1.283, "close": 1.31, "volume": 3968348.28, "close_time": 1763639999999, "quote_volume": 5143367.71344, "trades": 9170, "taker_buy_base": 1847748.22, "taker_buy_quote": 2398853.75476 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.31, "high": 1.316, "low": 1.223, "close": 1.225, "volume": 9696327.07, "close_time": 1763654399999, "quote_volume": 12274117.95949, "trades": 25858, "taker_buy_base": 4079499.71, "taker_buy_quote": 5161153.0966 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.226, "high": 1.234, "low": 1.148, "close": 1.178, "volume": 15160453.64, "close_time": 1763668799999, "quote_volume": 17895494.05863, "trades": 36332, "taker_buy_base": 6970526.51, "taker_buy_quote": 8221707.44132 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.177, "high": 1.224, "low": 1.17, "close": 1.195, "volume": 9425263.15, "close_time": 1763683199999, "quote_volume": 11329708.37938, "trades": 18612, "taker_buy_base": 4832688.13, "taker_buy_quote": 5818654.02145 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.195, "high": 1.238, "low": 1.194, "close": 1.225, "volume": 4077296.37, "close_time": 1763697599999, "quote_volume": 4950032.08661, "trades": 16752, "taker_buy_base": 2035092.86, "taker_buy_quote": 2471558.76666 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.225, "high": 1.253, "low": 1.108, "close": 1.181, "volume": 13210073.34, "close_time": 1763711999999, "quote_volume": 15812644.45096, "trades": 22472, "taker_buy_base": 7717469.89, "taker_buy_quote": 9266777.04742 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.18, "high": 1.218, "low": 1.121, "close": 1.134, "volume": 13402521.28, "close_time": 1763726399999, "quote_volume": 15672683.96653, "trades": 28672, "taker_buy_base": 5315359.82, "taker_buy_quote": 6242030.98185 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.134, "high": 1.227, "low": 1.114, "close": 1.175, "volume": 14895416.59, "close_time": 1763740799999, "quote_volume": 17583381.75469, "trades": 32565, "taker_buy_base": 7183061.01, "taker_buy_quote": 8466730.11729 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.176, "high": 1.244, "low": 1.155, "close": 1.231, "volume": 9423721.94, "close_time": 1763755199999, "quote_volume": 11466832.24265, "trades": 20158, "taker_buy_base": 5452252.5, "taker_buy_quote": 6635435.87178 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.23, "high": 1.253, "low": 1.196, "close": 1.216, "volume": 4871838.85, "close_time": 1763769599999, "quote_volume": 5972951.72274, "trades": 10806, "taker_buy_base": 2282435.51, "taker_buy_quote": 2802161.2928 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.229, "low": 1.184, "close": 1.211, "volume": 3124320.83, "close_time": 1763783999999, "quote_volume": 3772201.23413, "trades": 8144, "taker_buy_base": 1462836.73, "taker_buy_quote": 1768045.59698 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.212, "high": 1.223, "low": 1.174, "close": 1.199, "volume": 2310661.34, "close_time": 1763798399999, "quote_volume": 2773614.4883, "trades": 7413, "taker_buy_base": 1067628.0, "taker_buy_quote": 1282101.24651 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.2, "high": 1.201, "low": 1.172, "close": 1.177, "volume": 1768519.65, "close_time": 1763812799999, "quote_volume": 2093180.60125, "trades": 6286, "taker_buy_base": 862690.9, "taker_buy_quote": 1021466.99772 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.178, "high": 1.178, "low": 1.146, "close": 1.166, "volume": 3451206.23, "close_time": 1763827199999, "quote_volume": 3995020.27185, "trades": 8240, "taker_buy_base": 1676292.21, "taker_buy_quote": 1941381.88783 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.167, "high": 1.187, "low": 1.164, "close": 1.174, "volume": 1886790.67, "close_time": 1763841599999, "quote_volume": 2216527.11805, "trades": 5222, "taker_buy_base": 981152.44, "taker_buy_quote": 1153386.7594 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.173, "high": 1.185, "low": 1.147, "close": 1.158, "volume": 1966086.84, "close_time": 1763855999999, "quote_volume": 2288280.42708, "trades": 6937, "taker_buy_base": 889569.03, "taker_buy_quote": 1035666.93076 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.157, "high": 1.202, "low": 1.154, "close": 1.196, "volume": 2049270.2, "close_time": 1763870399999, "quote_volume": 2418721.25186, "trades": 7040, "taker_buy_base": 1116200.12, "taker_buy_quote": 1317877.67729 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.196, "high": 1.222, "low": 1.172, "close": 1.181, "volume": 2291546.19, "close_time": 1763884799999, "quote_volume": 2741427.98139, "trades": 5678, "taker_buy_base": 1161784.34, "taker_buy_quote": 1391749.57559 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.18, "high": 1.195, "low": 1.1, "close": 1.127, "volume": 5625010.89, "close_time": 1763899199999, "quote_volume": 6399738.72158, "trades": 13926, "taker_buy_base": 2054181.77, "taker_buy_quote": 2339129.58608 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.128, "high": 1.149, "low": 1.068, "close": 1.092, "volume": 6020934.75, "close_time": 1763913599999, "quote_volume": 6654414.71089, "trades": 15253, "taker_buy_base": 2805349.31, "taker_buy_quote": 3107114.26435 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.093, "high": 1.127, "low": 1.087, "close": 1.119, "volume": 3113289.02, "close_time": 1763927999999, "quote_volume": 3450093.51469, "trades": 9244, "taker_buy_base": 1698046.05, "taker_buy_quote": 1882423.91265 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.12, "high": 1.136, "low": 1.113, "close": 1.117, "volume": 2959173.96, "close_time": 1763942399999, "quote_volume": 3322194.53225, "trades": 7708, "taker_buy_base": 1421678.08, "taker_buy_quote": 1597593.2996 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.117, "high": 1.145, "low": 1.089, "close": 1.141, "volume": 3090766.79, "close_time": 1763956799999, "quote_volume": 3445132.7183, "trades": 11227, "taker_buy_base": 1483274.61, "taker_buy_quote": 1656933.43022 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.141, "high": 1.157, "low": 1.109, "close": 1.112, "volume": 2723105.54, "close_time": 1763971199999, "quote_volume": 3087297.52958, "trades": 7607, "taker_buy_base": 1353824.72, "taker_buy_quote": 1536395.54337 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.112, "high": 1.132, "low": 1.108, "close": 1.125, "volume": 1405535.66, "close_time": 1763985599999, "quote_volume": 1572549.88484, "trades": 4202, "taker_buy_base": 655938.68, "taker_buy_quote": 734964.13045 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.123, "high": 1.128, "low": 1.098, "close": 1.121, "volume": 2673638.3, "close_time": 1763999999999, "quote_volume": 2975492.09811, "trades": 7541, "taker_buy_base": 1301154.24, "taker_buy_quote": 1449688.43335 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.122, "high": 1.15, "low": 1.117, "close": 1.143, "volume": 3230489.17, "close_time": 1764014399999, "quote_volume": 3674662.07094, "trades": 7511, "taker_buy_base": 1604992.29, "taker_buy_quote": 1825782.60784 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.143, "high": 1.172, "low": 1.139, "close": 1.172, "volume": 2354054.48, "close_time": 1764028799999, "quote_volume": 2717737.80224, "trades": 7513, "taker_buy_base": 1286264.04, "taker_buy_quote": 1485159.71099 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.155, "close": 1.158, "volume": 4081400.39, "close_time": 1764043199999, "quote_volume": 4820330.40809, "trades": 13577, "taker_buy_base": 2107615.33, "taker_buy_quote": 2491826.75259 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.157, "high": 1.177, "low": 1.143, "close": 1.144, "volume": 1729034.52, "close_time": 1764057599999, "quote_volume": 2003118.85377, "trades": 5812, "taker_buy_base": 802366.22, "taker_buy_quote": 930458.6095 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.144, "high": 1.171, "low": 1.134, "close": 1.169, "volume": 2069545.83, "close_time": 1764071999999, "quote_volume": 2376311.88327, "trades": 7135, "taker_buy_base": 1098759.27, "taker_buy_quote": 1262831.54499 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.169, "high": 1.183, "low": 1.137, "close": 1.148, "volume": 2920463.36, "close_time": 1764086399999, "quote_volume": 3384669.14082, "trades": 7968, "taker_buy_base": 1293107.46, "taker_buy_quote": 1498913.36571 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.149, "high": 1.181, "low": 1.148, "close": 1.164, "volume": 3068113.82, "close_time": 1764100799999, "quote_volume": 3574721.85245, "trades": 8162, "taker_buy_base": 1475846.15, "taker_buy_quote": 1719160.03145 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.164, "high": 1.185, "low": 1.152, "close": 1.175, "volume": 1703614.91, "close_time": 1764115199999, "quote_volume": 1992001.70151, "trades": 5545, "taker_buy_base": 861346.3, "taker_buy_quote": 1007216.28048 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.158, "close": 1.159, "volume": 1347591.51, "close_time": 1764129599999, "quote_volume": 1585234.07218, "trades": 5374, "taker_buy_base": 569037.68, "taker_buy_quote": 670061.04161 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.159, "high": 1.165, "low": 1.144, "close": 1.151, "volume": 2197969.75, "close_time": 1764143999999, "quote_volume": 2534980.73607, "trades": 6588, "taker_buy_base": 781710.76, "taker_buy_quote": 901433.17094 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.151, "high": 1.151, "low": 1.058, "close": 1.082, "volume": 10520282.9, "close_time": 1764158399999, "quote_volume": 11567138.56272, "trades": 19671, "taker_buy_base": 3938678.79, "taker_buy_quote": 4327085.79465 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.081, "high": 1.098, "low": 1.073, "close": 1.092, "volume": 3276883.26, "close_time": 1764172799999, "quote_volume": 3550917.45075, "trades": 9216, "taker_buy_base": 1495899.26, "taker_buy_quote": 1621920.5406 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.091, "high": 1.117, "low": 1.066, "close": 1.097, "volume": 5904303.62, "close_time": 1764187199999, "quote_volume": 6461733.62913, "trades": 15160, "taker_buy_base": 2668920.68, "taker_buy_quote": 2927222.22396 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.098, "high": 1.117, "low": 1.084, "close": 1.108, "volume": 2057701.41, "close_time": 1764201599999, "quote_volume": 2265469.33605, "trades": 6805, "taker_buy_base": 1107159.32, "taker_buy_quote": 1219878.99691 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.095, "close": 1.097, "volume": 2050482.28, "close_time": 1764215999999, "quote_volume": 2287458.37963, "trades": 8559, "taker_buy_base": 871657.71, "taker_buy_quote": 974055.95137 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.097, "high": 1.106, "low": 1.086, "close": 1.091, "volume": 821958.91, "close_time": 1764230399999, "quote_volume": 900489.78293, "trades": 3905, "taker_buy_base": 392112.36, "taker_buy_quote": 429896.65146 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.079, "volume": 1098852.44, "close_time": 1764244799999, "quote_volume": 1190248.09206, "trades": 4714, "taker_buy_base": 526534.97, "taker_buy_quote": 570747.1234 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.079, "high": 1.105, "low": 1.078, "close": 1.095, "volume": 1078210.61, "close_time": 1764259199999, "quote_volume": 1178669.94245, "trades": 5628, "taker_buy_base": 634837.22, "taker_buy_quote": 694594.70551 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.094, "high": 1.104, "low": 1.089, "close": 1.098, "volume": 920412.95, "close_time": 1764273599999, "quote_volume": 1010005.91993, "trades": 4312, "taker_buy_base": 482959.19, "taker_buy_quote": 530004.76951 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.099, "high": 1.106, "low": 1.086, "close": 1.092, "volume": 1002146.95, "close_time": 1764287999999, "quote_volume": 1098388.6151, "trades": 3140, "taker_buy_base": 390533.49, "taker_buy_quote": 428126.98436 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.092, "high": 1.1, "low": 1.076, "close": 1.085, "volume": 1120751.61, "close_time": 1764302399999, "quote_volume": 1216645.39148, "trades": 4961, "taker_buy_base": 536830.71, "taker_buy_quote": 582812.31414 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.085, "high": 1.098, "low": 1.082, "close": 1.089, "volume": 1154194.79, "close_time": 1764316799999, "quote_volume": 1255993.08965, "trades": 3746, "taker_buy_base": 474665.18, "taker_buy_quote": 516496.04336 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.088, "high": 1.118, "low": 1.088, "close": 1.105, "volume": 2149314.95, "close_time": 1764331199999, "quote_volume": 2377853.91256, "trades": 6913, "taker_buy_base": 1198073.49, "taker_buy_quote": 1325548.15519 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.105, "high": 1.126, "low": 1.105, "close": 1.112, "volume": 2512345.9, "close_time": 1764345599999, "quote_volume": 2807674.6749, "trades": 8696, "taker_buy_base": 1246733.37, "taker_buy_quote": 1393522.87276 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.112, "high": 1.112, "low": 1.062, "close": 1.083, "volume": 2535739.42, "close_time": 1764359999999, "quote_volume": 2746102.36612, "trades": 8964, "taker_buy_base": 1246104.25, "taker_buy_quote": 1347976.5559 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.083, "high": 1.111, "low": 1.078, "close": 1.093, "volume": 1021722.83, "close_time": 1764374399999, "quote_volume": 1118565.03513, "trades": 3057, "taker_buy_base": 459842.63, "taker_buy_quote": 503446.43909 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.098, "low": 1.085, "close": 1.092, "volume": 334234.69, "close_time": 1764388799999, "quote_volume": 364467.76783, "trades": 1424, "taker_buy_base": 155928.14, "taker_buy_quote": 170129.91403 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.093, "high": 1.112, "low": 1.093, "close": 1.103, "volume": 720427.39, "close_time": 1764403199999, "quote_volume": 795831.62388, "trades": 2898, "taker_buy_base": 325119.03, "taker_buy_quote": 359003.41265 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.103, "high": 1.105, "low": 1.08, "close": 1.09, "volume": 758323.81, "close_time": 1764417599999, "quote_volume": 828854.80856, "trades": 2877, "taker_buy_base": 287518.6, "taker_buy_quote": 313273.94129 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.089, "high": 1.096, "low": 1.08, "close": 1.094, "volume": 788239.86, "close_time": 1764431999999, "quote_volume": 857004.69533, "trades": 3001, "taker_buy_base": 409436.71, "taker_buy_quote": 445456.27854 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.094, "high": 1.094, "low": 1.023, "close": 1.055, "volume": 3010391.06, "close_time": 1764446399999, "quote_volume": 3161757.21973, "trades": 10531, "taker_buy_base": 1378569.23, "taker_buy_quote": 1446533.01214 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.056, "high": 1.056, "low": 1.039, "close": 1.047, "volume": 679643.68, "close_time": 1764460799999, "quote_volume": 711359.0991, "trades": 2241, "taker_buy_base": 249205.83, "taker_buy_quote": 260824.44049 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.051, "low": 1.028, "close": 1.043, "volume": 602594.28, "close_time": 1764475199999, "quote_volume": 627395.85057, "trades": 2125, "taker_buy_base": 211409.07, "taker_buy_quote": 220357.73424 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.043, "high": 1.069, "low": 1.04, "close": 1.055, "volume": 768230.96, "close_time": 1764489599999, "quote_volume": 809092.61764, "trades": 3099, "taker_buy_base": 371438.71, "taker_buy_quote": 391185.60147 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.055, "high": 1.067, "low": 1.05, "close": 1.06, "volume": 824033.23, "close_time": 1764503999999, "quote_volume": 872224.33963, "trades": 2551, "taker_buy_base": 372453.16, "taker_buy_quote": 394359.62563 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.061, "high": 1.082, "low": 1.058, "close": 1.06, "volume": 1212353.09, "close_time": 1764518399999, "quote_volume": 1295283.78733, "trades": 4188, "taker_buy_base": 573859.25, "taker_buy_quote": 613503.73439 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.06, "high": 1.087, "low": 1.06, "close": 1.082, "volume": 1115192.09, "close_time": 1764532799999, "quote_volume": 1200201.75029, "trades": 3266, "taker_buy_base": 498860.19, "taker_buy_quote": 537109.62423 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.082, "high": 1.086, "low": 1.051, "close": 1.053, "volume": 1316308.72, "close_time": 1764547199999, "quote_volume": 1412058.43631, "trades": 3641, "taker_buy_base": 558390.41, "taker_buy_quote": 600670.17374 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.053, "high": 1.059, "low": 0.977, "close": 0.999, "volume": 5631386.4, "close_time": 1764561599999, "quote_volume": 5697930.22226, "trades": 20197, "taker_buy_base": 2643686.37, "taker_buy_quote": 2675000.52017 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.998, "high": 1.009, "low": 0.991, "close": 0.998, "volume": 1576540.08, "close_time": 1764575999999, "quote_volume": 1576060.92064, "trades": 4663, "taker_buy_base": 871086.75, "taker_buy_quote": 871097.23344 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.998, "high": 1.008, "low": 0.978, "close": 0.985, "volume": 2688400.61, "close_time": 1764590399999, "quote_volume": 2667128.29121, "trades": 5131, "taker_buy_base": 1764244.42, "taker_buy_quote": 1749492.87242 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.985, "high": 0.985, "low": 0.891, "close": 0.912, "volume": 13593552.41, "close_time": 1764604799999, "quote_volume": 12684446.93392, "trades": 22522, "taker_buy_base": 7122724.03, "taker_buy_quote": 6664493.97098 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.912, "high": 0.94, "low": 0.883, "close": 0.934, "volume": 4730224.24, "close_time": 1764619199999, "quote_volume": 4311294.19503, "trades": 13973, "taker_buy_base": 2257226.62, "taker_buy_quote": 2059791.13719 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.934, "high": 0.962, "low": 0.934, "close": 0.954, "volume": 3999538.48, "close_time": 1764633599999, "quote_volume": 3771561.2026, "trades": 6778, "taker_buy_base": 2777595.44, "taker_buy_quote": 2612465.28759 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 0.98, "low": 0.953, "close": 0.976, "volume": 1980205.84, "close_time": 1764647999999, "quote_volume": 1914997.72009, "trades": 5826, "taker_buy_base": 1024773.66, "taker_buy_quote": 992030.74084 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.976, "high": 0.991, "low": 0.974, "close": 0.981, "volume": 1865934.08, "close_time": 1764662399999, "quote_volume": 1833887.52954, "trades": 5306, "taker_buy_base": 1018906.85, "taker_buy_quote": 1000979.293 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.981, "high": 0.989, "low": 0.96, "close": 0.98, "volume": 2192920.46, "close_time": 1764676799999, "quote_volume": 2138290.31044, "trades": 4967, "taker_buy_base": 914083.13, "taker_buy_quote": 892073.92858 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.98, "high": 1.039, "low": 0.973, "close": 1.028, "volume": 5605611.57, "close_time": 1764691199999, "quote_volume": 5641708.70612, "trades": 13320, "taker_buy_base": 3048431.45, "taker_buy_quote": 3069267.73113 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.028, "high": 1.034, "low": 1.0, "close": 1.014, "volume": 3717683.55, "close_time": 1764705599999, "quote_volume": 3771507.87971, "trades": 10575, "taker_buy_base": 1796736.56, "taker_buy_quote": 1822793.44712 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.014, "high": 1.025, "low": 0.99, "close": 1.012, "volume": 1366924.67, "close_time": 1764719999999, "quote_volume": 1381600.8879, "trades": 4446, "taker_buy_base": 638212.03, "taker_buy_quote": 646234.52984 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.012, "high": 1.053, "low": 1.007, "close": 1.049, "volume": 1335674.5, "close_time": 1764734399999, "quote_volume": 1377368.61609, "trades": 4887, "taker_buy_base": 817815.82, "taker_buy_quote": 844430.84489 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.049, "high": 1.085, "low": 1.048, "close": 1.074, "volume": 2208766.04, "close_time": 1764748799999, "quote_volume": 2362157.6169, "trades": 8970, "taker_buy_base": 1118799.32, "taker_buy_quote": 1197260.70253 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.075, "high": 1.078, "low": 1.049, "close": 1.07, "volume": 1441690.68, "close_time": 1764763199999, "quote_volume": 1532717.56023, "trades": 5680, "taker_buy_base": 726998.89, "taker_buy_quote": 773694.34676 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.07, "high": 1.084, "low": 1.04, "close": 1.048, "volume": 2686595.4, "close_time": 1764777599999, "quote_volume": 2847357.07478, "trades": 11122, "taker_buy_base": 1188909.38, "taker_buy_quote": 1261648.41554 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.048, "high": 1.07, "low": 1.036, "close": 1.055, "volume": 1805087.0, "close_time": 1764791999999, "quote_volume": 1899505.41661, "trades": 7291, "taker_buy_base": 903841.59, "taker_buy_quote": 952379.57566 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.054, "high": 1.078, "low": 1.05, "close": 1.065, "volume": 1717108.93, "close_time": 1764806399999, "quote_volume": 1826049.73151, "trades": 7337, "taker_buy_base": 781160.28, "taker_buy_quote": 830841.09757 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.065, "high": 1.083, "low": 1.053, "close": 1.074, "volume": 1323972.5, "close_time": 1764820799999, "quote_volume": 1416256.15617, "trades": 6900, "taker_buy_base": 666282.42, "taker_buy_quote": 713176.63324 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.073, "high": 1.078, "low": 1.043, "close": 1.054, "volume": 1699275.09, "close_time": 1764835199999, "quote_volume": 1796550.73751, "trades": 6633, "taker_buy_base": 740278.62, "taker_buy_quote": 781944.33041 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.055, "high": 1.058, "low": 1.04, "close": 1.045, "volume": 1042520.59, "close_time": 1764849599999, "quote_volume": 1091341.61164, "trades": 4946, "taker_buy_base": 507998.07, "taker_buy_quote": 531867.39898 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.045, "high": 1.058, "low": 1.028, "close": 1.055, "volume": 1934514.62, "close_time": 1764863999999, "quote_volume": 2021388.16523, "trades": 8647, "taker_buy_base": 836533.65, "taker_buy_quote": 874134.48971 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.054, "high": 1.061, "low": 1.029, "close": 1.042, "volume": 1585384.88, "close_time": 1764878399999, "quote_volume": 1656822.91472, "trades": 9386, "taker_buy_base": 806391.15, "taker_buy_quote": 843763.4982 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.042, "high": 1.053, "low": 1.022, "close": 1.025, "volume": 1343393.46, "close_time": 1764892799999, "quote_volume": 1397811.9019, "trades": 5706, "taker_buy_base": 736365.56, "taker_buy_quote": 767314.6687 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.062, "low": 1.024, "close": 1.044, "volume": 1937696.3, "close_time": 1764907199999, "quote_volume": 2029663.28075, "trades": 8877, "taker_buy_base": 1116251.22, "taker_buy_quote": 1168863.75197 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.044, "high": 1.051, "low": 1.032, "close": 1.043, "volume": 1138814.69, "close_time": 1764921599999, "quote_volume": 1185531.82653, "trades": 4888, "taker_buy_base": 662695.5, "taker_buy_quote": 689722.67996 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.042, "high": 1.042, "low": 1.011, "close": 1.017, "volume": 1371293.18, "close_time": 1764935999999, "quote_volume": 1405560.02435, "trades": 5781, "taker_buy_base": 590855.46, "taker_buy_quote": 606203.15395 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.016, "high": 1.03, "low": 1.003, "close": 1.013, "volume": 2046293.74, "close_time": 1764950399999, "quote_volume": 2078326.77979, "trades": 9020, "taker_buy_base": 1008595.3, "taker_buy_quote": 1025835.74143 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.013, "high": 1.02, "low": 0.993, "close": 1.006, "volume": 1819222.11, "close_time": 1764964799999, "quote_volume": 1830867.93061, "trades": 11099, "taker_buy_base": 859011.38, "taker_buy_quote": 865055.31378 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.005, "high": 1.018, "low": 0.998, "close": 1.014, "volume": 596817.87, "close_time": 1764979199999, "quote_volume": 599474.30699, "trades": 3368, "taker_buy_base": 224119.45, "taker_buy_quote": 225305.34892 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.014, "high": 1.017, "low": 0.998, "close": 1.004, "volume": 461733.36, "close_time": 1764993599999, "quote_volume": 464419.59566, "trades": 3088, "taker_buy_base": 249591.99, "taker_buy_quote": 251157.77736 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.005, "high": 1.008, "low": 1.0, "close": 1.002, "volume": 339728.32, "close_time": 1765007999999, "quote_volume": 340892.69225, "trades": 2085, "taker_buy_base": 215035.69, "taker_buy_quote": 215799.81822 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.002, "high": 1.003, "low": 0.975, "close": 0.982, "volume": 941869.44, "close_time": 1765022399999, "quote_volume": 927932.9429, "trades": 4928, "taker_buy_base": 432864.56, "taker_buy_quote": 425987.28173 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.981, "high": 0.999, "low": 0.977, "close": 0.981, "volume": 767916.36, "close_time": 1765036799999, "quote_volume": 757830.74606, "trades": 4257, "taker_buy_base": 427208.08, "taker_buy_quote": 421724.4633 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.981, "high": 0.988, "low": 0.976, "close": 0.978, "volume": 650946.92, "close_time": 1765051199999, "quote_volume": 640155.46337, "trades": 4391, "taker_buy_base": 222502.57, "taker_buy_quote": 218744.85941 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.979, "high": 0.986, "low": 0.964, "close": 0.974, "volume": 933570.06, "close_time": 1765065599999, "quote_volume": 910436.53698, "trades": 3944, "taker_buy_base": 407676.09, "taker_buy_quote": 397264.03617 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.985, "low": 0.973, "close": 0.983, "volume": 621265.92, "close_time": 1765079999999, "quote_volume": 609322.86731, "trades": 2242, "taker_buy_base": 332304.3, "taker_buy_quote": 325849.5511 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.983, "high": 0.986, "low": 0.969, "close": 0.973, "volume": 399615.25, "close_time": 1765094399999, "quote_volume": 391538.3068, "trades": 2178, "taker_buy_base": 191083.05, "taker_buy_quote": 187325.81965 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.973, "high": 0.974, "low": 0.933, "close": 0.942, "volume": 1726163.1, "close_time": 1765108799999, "quote_volume": 1637850.6522, "trades": 6096, "taker_buy_base": 648830.72, "taker_buy_quote": 615851.60692 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.942, "high": 0.955, "low": 0.908, "close": 0.924, "volume": 3321541.54, "close_time": 1765123199999, "quote_volume": 3061844.05703, "trades": 10175, "taker_buy_base": 1338696.99, "taker_buy_quote": 1234641.80674 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.923, "high": 0.959, "low": 0.919, "close": 0.956, "volume": 2765976.54, "close_time": 1765137599999, "quote_volume": 2606288.60551, "trades": 8764, "taker_buy_base": 1504846.91, "taker_buy_quote": 1419105.14598 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.956, "high": 0.957, "low": 0.896, "close": 0.913, "volume": 2445080.57, "close_time": 1765151999999, "quote_volume": 2265568.02419, "trades": 6483, "taker_buy_base": 1059819.95, "taker_buy_quote": 983546.47707 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.914, "high": 0.968, "low": 0.91, "close": 0.959, "volume": 2035599.41, "close_time": 1765166399999, "quote_volume": 1911057.20429, "trades": 6714, "taker_buy_base": 1182293.84, "taker_buy_quote": 1111793.99487 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.959, "high": 0.973, "low": 0.954, "close": 0.962, "volume": 1358202.43, "close_time": 1765180799999, "quote_volume": 1308006.30506, "trades": 5113, "taker_buy_base": 709371.18, "taker_buy_quote": 683147.53824 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.962, "high": 0.984, "low": 0.96, "close": 0.969, "volume": 1345688.37, "close_time": 1765195199999, "quote_volume": 1311657.56581, "trades": 4704, "taker_buy_base": 660041.11, "taker_buy_quote": 643349.7587 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.969, "high": 0.974, "low": 0.938, "close": 0.949, "volume": 1995296.06, "close_time": 1765209599999, "quote_volume": 1911260.24331, "trades": 7216, "taker_buy_base": 917933.19, "taker_buy_quote": 880403.49288 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.949, "high": 0.965, "low": 0.945, "close": 0.952, "volume": 1395363.12, "close_time": 1765223999999, "quote_volume": 1331010.21245, "trades": 5960, "taker_buy_base": 776098.66, "taker_buy_quote": 740459.98358 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.952, "high": 0.961, "low": 0.944, "close": 0.947, "volume": 718638.62, "close_time": 1765238399999, "quote_volume": 684405.56131, "trades": 2957, "taker_buy_base": 391154.64, "taker_buy_quote": 372626.93944 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.954, "low": 0.931, "close": 0.944, "volume": 572378.45, "close_time": 1765252799999, "quote_volume": 538065.05093, "trades": 2224, "taker_buy_base": 272488.4, "taker_buy_quote": 256260.97399 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.944, "high": 0.944, "low": 0.925, "close": 0.936, "volume": 614522.26, "close_time": 1765267199999, "quote_volume": 573138.82688, "trades": 2667, "taker_buy_base": 340178.42, "taker_buy_quote": 317382.27753 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.936, "high": 0.949, "low": 0.928, "close": 0.936, "volume": 710395.06, "close_time": 1765281599999, "quote_volume": 666154.47321, "trades": 2880, "taker_buy_base": 377797.97, "taker_buy_quote": 354247.83566 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.936, "high": 0.968, "low": 0.928, "close": 0.962, "volume": 1810190.85, "close_time": 1765295999999, "quote_volume": 1711808.87222, "trades": 7326, "taker_buy_base": 1063033.44, "taker_buy_quote": 1005747.35715 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.963, "high": 0.977, "low": 0.953, "close": 0.96, "volume": 2487077.17, "close_time": 1765310399999, "quote_volume": 2401777.56464, "trades": 8209, "taker_buy_base": 1245538.69, "taker_buy_quote": 1203205.52791 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.959, "high": 0.99, "low": 0.947, "close": 0.965, "volume": 1668010.97, "close_time": 1765324799999, "quote_volume": 1613307.61811, "trades": 6135, "taker_buy_base": 835224.2, "taker_buy_quote": 808940.02696 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.969, "low": 0.949, "close": 0.955, "volume": 872113.59, "close_time": 1765339199999, "quote_volume": 835035.4517, "trades": 3308, "taker_buy_base": 469222.77, "taker_buy_quote": 449137.21811 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.954, "high": 0.968, "low": 0.95, "close": 0.965, "volume": 895387.48, "close_time": 1765353599999, "quote_volume": 859547.93315, "trades": 3393, "taker_buy_base": 522693.83, "taker_buy_quote": 501581.97274 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.966, "high": 0.978, "low": 0.944, "close": 0.951, "volume": 1233692.65, "close_time": 1765367999999, "quote_volume": 1183466.56764, "trades": 5045, "taker_buy_base": 580546.71, "taker_buy_quote": 556830.56147 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.951, "high": 0.969, "low": 0.945, "close": 0.962, "volume": 1109900.39, "close_time": 1765382399999, "quote_volume": 1061335.44254, "trades": 4345, "taker_buy_base": 584557.35, "taker_buy_quote": 558795.65838 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.961, "high": 0.985, "low": 0.952, "close": 0.969, "volume": 2935912.18, "close_time": 1765396799999, "quote_volume": 2843600.4932, "trades": 9734, "taker_buy_base": 1471116.3, "taker_buy_quote": 1425183.56035 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.97, "high": 0.986, "low": 0.949, "close": 0.951, "volume": 2565556.28, "close_time": 1765411199999, "quote_volume": 2470634.02267, "trades": 8127, "taker_buy_base": 1268764.33, "taker_buy_quote": 1222818.50219 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.951, "high": 0.955, "low": 0.915, "close": 0.921, "volume": 1522728.16, "close_time": 1765425599999, "quote_volume": 1413578.71169, "trades": 5988, "taker_buy_base": 628970.24, "taker_buy_quote": 583567.97021 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.922, "volume": 912004.59, "close_time": 1765439999999, "quote_volume": 845262.47395, "trades": 3156, "taker_buy_base": 480645.0, "taker_buy_quote": 445505.40341 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.922, "high": 0.933, "low": 0.92, "close": 0.927, "volume": 607912.84, "close_time": 1765454399999, "quote_volume": 563169.25807, "trades": 2418, "taker_buy_base": 396935.84, "taker_buy_quote": 367673.55714 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.927, "high": 0.941, "low": 0.924, "close": 0.931, "volume": 1590726.34, "close_time": 1765468799999, "quote_volume": 1484542.5328, "trades": 5872, "taker_buy_base": 825620.64, "taker_buy_quote": 770334.01984 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.931, "high": 0.941, "low": 0.923, "close": 0.935, "volume": 911758.64, "close_time": 1765483199999, "quote_volume": 850528.43593, "trades": 3567, "taker_buy_base": 455366.39, "taker_buy_quote": 424415.39362 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.935, "high": 0.951, "low": 0.934, "close": 0.941, "volume": 1159746.38, "close_time": 1765497599999, "quote_volume": 1093734.76336, "trades": 3424, "taker_buy_base": 537359.99, "taker_buy_quote": 506921.48669 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.94, "high": 0.955, "low": 0.931, "close": 0.951, "volume": 432760.29, "close_time": 1765511999999, "quote_volume": 407391.61515, "trades": 1813, "taker_buy_base": 233184.59, "taker_buy_quote": 219777.74386 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.951, "high": 0.967, "low": 0.951, "close": 0.958, "volume": 525126.11, "close_time": 1765526399999, "quote_volume": 503166.91781, "trades": 2590, "taker_buy_base": 249166.98, "taker_buy_quote": 238774.94116 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.958, "high": 0.966, "low": 0.951, "close": 0.963, "volume": 492056.95, "close_time": 1765540799999, "quote_volume": 471411.23249, "trades": 2199, "taker_buy_base": 234622.56, "taker_buy_quote": 224887.28654 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.961, "high": 0.966, "low": 0.926, "close": 0.93, "volume": 1454632.4, "close_time": 1765555199999, "quote_volume": 1379125.93051, "trades": 5222, "taker_buy_base": 601496.26, "taker_buy_quote": 570995.66205 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.929, "high": 0.946, "low": 0.926, "close": 0.932, "volume": 1396169.92, "close_time": 1765569599999, "quote_volume": 1304708.61592, "trades": 6080, "taker_buy_base": 658644.76, "taker_buy_quote": 615288.71583 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.932, "high": 0.953, "low": 0.931, "close": 0.95, "volume": 701236.32, "close_time": 1765583999999, "quote_volume": 658355.29204, "trades": 2182, "taker_buy_base": 391258.99, "taker_buy_quote": 367208.3006 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.961, "low": 0.947, "close": 0.954, "volume": 680596.05, "close_time": 1765598399999, "quote_volume": 649938.49756, "trades": 2901, "taker_buy_base": 357362.36, "taker_buy_quote": 341275.54441 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.954, "high": 0.956, "low": 0.944, "close": 0.95, "volume": 341719.03, "close_time": 1765612799999, "quote_volume": 324741.48617, "trades": 1378, "taker_buy_base": 176454.67, "taker_buy_quote": 167684.59843 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.95, "high": 0.957, "low": 0.946, "close": 0.953, "volume": 510880.98, "close_time": 1765627199999, "quote_volume": 486589.75293, "trades": 2037, "taker_buy_base": 294122.4, "taker_buy_quote": 280204.59431 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.953, "high": 0.977, "low": 0.952, "close": 0.966, "volume": 1135104.57, "close_time": 1765641599999, "quote_volume": 1093971.90263, "trades": 3795, "taker_buy_base": 672749.85, "taker_buy_quote": 648617.83742 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.966, "high": 0.972, "low": 0.955, "close": 0.959, "volume": 577037.06, "close_time": 1765655999999, "quote_volume": 555162.45637, "trades": 2116, "taker_buy_base": 218783.71, "taker_buy_quote": 210630.20156 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.959, "high": 0.959, "low": 0.947, "close": 0.956, "volume": 364715.52, "close_time": 1765670399999, "quote_volume": 348227.84442, "trades": 1492, "taker_buy_base": 166697.56, "taker_buy_quote": 159254.49508 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.956, "high": 0.964, "low": 0.955, "close": 0.96, "volume": 237085.08, "close_time": 1765684799999, "quote_volume": 227657.35526, "trades": 1190, "taker_buy_base": 114128.25, "taker_buy_quote": 109558.24838 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.961, "high": 0.966, "low": 0.95, "close": 0.963, "volume": 258515.0, "close_time": 1765699199999, "quote_volume": 247277.1537, "trades": 1470, "taker_buy_base": 114373.98, "taker_buy_quote": 109395.94384 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.964, "high": 0.966, "low": 0.938, "close": 0.946, "volume": 966138.48, "close_time": 1765713599999, "quote_volume": 916122.21168, "trades": 4111, "taker_buy_base": 512744.79, "taker_buy_quote": 485589.38872 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.946, "high": 0.957, "low": 0.938, "close": 0.939, "volume": 999412.61, "close_time": 1765727999999, "quote_volume": 946343.72553, "trades": 3633, "taker_buy_base": 486188.86, "taker_buy_quote": 460849.40006 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.939, "high": 0.945, "low": 0.922, "close": 0.929, "volume": 1326242.29, "close_time": 1765742399999, "quote_volume": 1238110.63316, "trades": 4035, "taker_buy_base": 595900.58, "taker_buy_quote": 556018.66521 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.93, "high": 0.954, "low": 0.913, "close": 0.928, "volume": 1644971.84, "close_time": 1765756799999, "quote_volume": 1527732.30772, "trades": 5722, "taker_buy_base": 707078.51, "taker_buy_quote": 657655.6769 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.928, "high": 0.949, "low": 0.926, "close": 0.936, "volume": 1059416.63, "close_time": 1765771199999, "quote_volume": 992042.11863, "trades": 4415, "taker_buy_base": 566362.1, "taker_buy_quote": 530262.31937 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.936, "high": 0.94, "low": 0.927, "close": 0.933, "volume": 684781.62, "close_time": 1765785599999, "quote_volume": 640422.90695, "trades": 2474, "taker_buy_base": 327104.19, "taker_buy_quote": 306043.39199 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.933, "high": 0.937, "low": 0.89, "close": 0.907, "volume": 2310881.92, "close_time": 1765799999999, "quote_volume": 2104486.61023, "trades": 7328, "taker_buy_base": 970471.77, "taker_buy_quote": 885502.77161 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.906, "high": 0.912, "low": 0.86, "close": 0.871, "volume": 6416438.24, "close_time": 1765814399999, "quote_volume": 5701292.45962, "trades": 20765, "taker_buy_base": 2773632.93, "taker_buy_quote": 2464540.5231 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.871, "high": 0.873, "low": 0.818, "close": 0.824, "volume": 4973413.0, "close_time": 1765828799999, "quote_volume": 4174267.41627, "trades": 14632, "taker_buy_base": 2400447.31, "taker_buy_quote": 2015448.11579 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.824, "high": 0.824, "low": 0.766, "close": 0.805, "volume": 4975472.15, "close_time": 1765843199999, "quote_volume": 3989926.53049, "trades": 11004, "taker_buy_base": 2256511.5, "taker_buy_quote": 1811778.81853 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.805, "high": 0.831, "low": 0.786, "close": 0.821, "volume": 3281379.36, "close_time": 1765857599999, "quote_volume": 2640960.25093, "trades": 9650, "taker_buy_base": 1702022.79, "taker_buy_quote": 1371241.07859 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.821, "high": 0.835, "low": 0.809, "close": 0.814, "volume": 1866754.9, "close_time": 1765871999999, "quote_volume": 1541450.39921, "trades": 5554, "taker_buy_base": 829250.38, "taker_buy_quote": 685308.32251 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.814, "high": 0.824, "low": 0.811, "close": 0.819, "volume": 1453995.52, "close_time": 1765886399999, "quote_volume": 1187885.73821, "trades": 4633, "taker_buy_base": 632499.03, "taker_buy_quote": 516707.09162 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.819, "high": 0.825, "low": 0.8, "close": 0.812, "volume": 2833536.04, "close_time": 1765900799999, "quote_volume": 2300115.21252, "trades": 9347, "taker_buy_base": 1337267.13, "taker_buy_quote": 1086278.63017 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.812, "high": 0.812, "low": 0.736, "close": 0.759, "volume": 4282434.43, "close_time": 1765915199999, "quote_volume": 3299700.44642, "trades": 12591, "taker_buy_base": 1792474.7, "taker_buy_quote": 1382535.41047 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.758, "high": 0.801, "low": 0.753, "close": 0.798, "volume": 2429259.36, "close_time": 1765929599999, "quote_volume": 1897821.18049, "trades": 6986, "taker_buy_base": 1250835.44, "taker_buy_quote": 976287.54313 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.797, "high": 0.797, "low": 0.774, "close": 0.776, "volume": 1202159.16, "close_time": 1765943999999, "quote_volume": 946696.77898, "trades": 4275, "taker_buy_base": 586702.5, "taker_buy_quote": 462647.60449 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.776, "high": 0.776, "low": 0.762, "close": 0.769, "volume": 1410801.29, "close_time": 1765958399999, "quote_volume": 1084803.31754, "trades": 4669, "taker_buy_base": 632862.06, "taker_buy_quote": 486812.98382 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.769, "high": 0.769, "low": 0.73, "close": 0.753, "volume": 3335640.73, "close_time": 1765972799999, "quote_volume": 2484637.52337, "trades": 8242, "taker_buy_base": 1268635.71, "taker_buy_quote": 945223.17321 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.752, "high": 0.787, "low": 0.737, "close": 0.764, "volume": 4110683.95, "close_time": 1765987199999, "quote_volume": 3140224.51092, "trades": 12233, "taker_buy_base": 1985912.31, "taker_buy_quote": 1518092.70212 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.763, "high": 0.77, "low": 0.726, "close": 0.735, "volume": 3249298.26, "close_time": 1766001599999, "quote_volume": 2424551.63451, "trades": 11216, "taker_buy_base": 1066628.92, "taker_buy_quote": 795749.36378 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.735, "high": 0.74, "low": 0.702, "close": 0.712, "volume": 2366613.75, "close_time": 1766015999999, "quote_volume": 1698504.17078, "trades": 6466, "taker_buy_base": 891854.9, "taker_buy_quote": 641572.51552 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.712, "high": 0.718, "low": 0.686, "close": 0.692, "volume": 1620844.82, "close_time": 1766030399999, "quote_volume": 1138523.99967, "trades": 3042, "taker_buy_base": 692807.64, "taker_buy_quote": 487827.73685 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.692, "high": 0.701, "low": 0.672, "close": 0.697, "volume": 2406515.91, "close_time": 1766044799999, "quote_volume": 1652129.65442, "trades": 5116, "taker_buy_base": 1064364.36, "taker_buy_quote": 732328.26699 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.697, "high": 0.699, "low": 0.684, "close": 0.694, "volume": 1401031.65, "close_time": 1766059199999, "quote_volume": 967722.36455, "trades": 4176, "taker_buy_base": 734470.0, "taker_buy_quote": 507757.53479 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.694, "high": 0.718, "low": 0.688, "close": 0.711, "volume": 3237693.77, "close_time": 1766073599999, "quote_volume": 2270718.60209, "trades": 10867, "taker_buy_base": 1750132.44, "taker_buy_quote": 1229114.70492 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.71, "high": 0.719, "low": 0.657, "close": 0.658, "volume": 2874832.89, "close_time": 1766087999999, "quote_volume": 1964923.75913, "trades": 7390, "taker_buy_base": 1174105.2, "taker_buy_quote": 804549.89578 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.659, "high": 0.686, "low": 0.659, "close": 0.669, "volume": 1262279.05, "close_time": 1766102399999, "quote_volume": 849518.83802, "trades": 2697, "taker_buy_base": 664410.77, "taker_buy_quote": 447704.22864 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.668, "high": 0.692, "low": 0.655, "close": 0.689, "volume": 1531640.22, "close_time": 1766116799999, "quote_volume": 1027097.4235, "trades": 3430, "taker_buy_base": 789195.97, "taker_buy_quote": 530560.56836 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.689, "high": 0.7, "low": 0.676, "close": 0.691, "volume": 1692790.47, "close_time": 1766131199999, "quote_volume": 1165535.40043, "trades": 3087, "taker_buy_base": 879223.08, "taker_buy_quote": 606102.24867 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.691, "high": 0.701, "low": 0.678, "close": 0.697, "volume": 2833151.26, "close_time": 1766145599999, "quote_volume": 1945761.01594, "trades": 3396, "taker_buy_base": 1539170.12, "taker_buy_quote": 1056992.46082 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.697, "high": 0.746, "low": 0.693, "close": 0.715, "volume": 3942963.99, "close_time": 1766159999999, "quote_volume": 2829606.77637, "trades": 6757, "taker_buy_base": 2176467.2, "taker_buy_quote": 1562541.88854 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.714, "high": 0.731, "low": 0.696, "close": 0.724, "volume": 2540070.67, "close_time": 1766174399999, "quote_volume": 1817857.96226, "trades": 5230, "taker_buy_base": 1332944.2, "taker_buy_quote": 955823.29535 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.724, "high": 0.729, "low": 0.712, "close": 0.715, "volume": 859582.82, "close_time": 1766188799999, "quote_volume": 620612.23845, "trades": 1722, "taker_buy_base": 428330.7, "taker_buy_quote": 309484.78846 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.731, "low": 0.71, "close": 0.725, "volume": 809259.47, "close_time": 1766203199999, "quote_volume": 580715.98867, "trades": 1768, "taker_buy_base": 451344.41, "taker_buy_quote": 323993.56807 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.725, "high": 0.732, "low": 0.719, "close": 0.725, "volume": 569341.45, "close_time": 1766217599999, "quote_volume": 413325.91994, "trades": 1453, "taker_buy_base": 324397.35, "taker_buy_quote": 235661.3844 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.726, "high": 0.734, "low": 0.717, "close": 0.727, "volume": 674457.7, "close_time": 1766231999999, "quote_volume": 489652.50037, "trades": 1375, "taker_buy_base": 354119.52, "taker_buy_quote": 257465.55345 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.727, "high": 0.73, "low": 0.711, "close": 0.715, "volume": 892325.45, "close_time": 1766246399999, "quote_volume": 641688.21122, "trades": 1814, "taker_buy_base": 370214.77, "taker_buy_quote": 266858.46248 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.715, "high": 0.728, "low": 0.713, "close": 0.724, "volume": 750866.81, "close_time": 1766260799999, "quote_volume": 541720.46168, "trades": 1303, "taker_buy_base": 435030.52, "taker_buy_quote": 314247.55051 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.723, "high": 0.729, "low": 0.719, "close": 0.723, "volume": 434894.11, "close_time": 1766275199999, "quote_volume": 314529.09423, "trades": 872, "taker_buy_base": 190053.94, "taker_buy_quote": 137581.36811 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.722, "high": 0.727, "low": 0.712, "close": 0.725, "volume": 596787.89, "close_time": 1766289599999, "quote_volume": 428959.72844, "trades": 1538, "taker_buy_base": 289476.6, "taker_buy_quote": 208186.19941 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.725, "high": 0.738, "low": 0.722, "close": 0.729, "volume": 418839.71, "close_time": 1766303999999, "quote_volume": 305717.66162, "trades": 1195, "taker_buy_base": 225707.45, "taker_buy_quote": 164732.51509 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.729, "high": 0.736, "low": 0.718, "close": 0.718, "volume": 1007855.67, "close_time": 1766318399999, "quote_volume": 732012.4601, "trades": 2159, "taker_buy_base": 460672.53, "taker_buy_quote": 334610.16182 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.718, "high": 0.721, "low": 0.686, "close": 0.697, "volume": 1589923.48, "close_time": 1766332799999, "quote_volume": 1114026.53213, "trades": 4451, "taker_buy_base": 750694.14, "taker_buy_quote": 526054.62294 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.695, "high": 0.709, "low": 0.694, "close": 0.707, "volume": 869185.85, "close_time": 1766347199999, "quote_volume": 610125.05004, "trades": 2056, "taker_buy_base": 456537.52, "taker_buy_quote": 320688.93745 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.707, "high": 0.714, "low": 0.699, "close": 0.708, "volume": 846030.86, "close_time": 1766361599999, "quote_volume": 597253.90039, "trades": 1926, "taker_buy_base": 377459.19, "taker_buy_quote": 266777.06372 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.721, "low": 0.703, "close": 0.707, "volume": 1042572.98, "close_time": 1766375999999, "quote_volume": 741650.6207, "trades": 3125, "taker_buy_base": 553920.14, "taker_buy_quote": 394078.26651 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.707, "high": 0.716, "low": 0.701, "close": 0.713, "volume": 1019335.23, "close_time": 1766390399999, "quote_volume": 722287.15191, "trades": 1897, "taker_buy_base": 548911.31, "taker_buy_quote": 389113.40791 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.713, "high": 0.726, "low": 0.711, "close": 0.719, "volume": 1582087.84, "close_time": 1766404799999, "quote_volume": 1134659.26152, "trades": 2513, "taker_buy_base": 835223.2, "taker_buy_quote": 599328.76703 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.72, "high": 0.738, "low": 0.703, "close": 0.714, "volume": 3586057.89, "close_time": 1766419199999, "quote_volume": 2580039.98524, "trades": 7517, "taker_buy_base": 1833536.95, "taker_buy_quote": 1320102.39935 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.714, "high": 0.716, "low": 0.687, "close": 0.689, "volume": 1520619.77, "close_time": 1766433599999, "quote_volume": 1068343.81874, "trades": 2923, "taker_buy_base": 620199.69, "taker_buy_quote": 436286.79499 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.688, "high": 0.703, "low": 0.687, "close": 0.703, "volume": 656519.51, "close_time": 1766447999999, "quote_volume": 455956.50669, "trades": 1566, "taker_buy_base": 344418.1, "taker_buy_quote": 239420.53946 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.703, "high": 0.719, "low": 0.702, "close": 0.706, "volume": 741284.83, "close_time": 1766462399999, "quote_volume": 526233.47866, "trades": 1726, "taker_buy_base": 334836.47, "taker_buy_quote": 237866.06181 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.705, "high": 0.706, "low": 0.689, "close": 0.695, "volume": 697557.14, "close_time": 1766476799999, "quote_volume": 485829.18628, "trades": 1353, "taker_buy_base": 285964.26, "taker_buy_quote": 198935.25811 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.696, "high": 0.699, "low": 0.686, "close": 0.696, "volume": 565866.3, "close_time": 1766491199999, "quote_volume": 392064.38866, "trades": 1116, "taker_buy_base": 293056.03, "taker_buy_quote": 203179.32827 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.695, "high": 0.703, "low": 0.655, "close": 0.683, "volume": 2535250.54, "close_time": 1766505599999, "quote_volume": 1720001.69105, "trades": 5077, "taker_buy_base": 1181782.86, "taker_buy_quote": 800388.40629 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.682, "high": 0.69, "low": 0.669, "close": 0.679, "volume": 1209242.07, "close_time": 1766519999999, "quote_volume": 824498.12207, "trades": 2853, "taker_buy_base": 658848.19, "taker_buy_quote": 449513.37105 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.679, "high": 0.696, "low": 0.676, "close": 0.69, "volume": 905339.91, "close_time": 1766534399999, "quote_volume": 623636.00272, "trades": 2339, "taker_buy_base": 449229.6, "taker_buy_quote": 309498.34537 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.69, "high": 0.695, "low": 0.674, "close": 0.683, "volume": 559967.59, "close_time": 1766548799999, "quote_volume": 383301.02938, "trades": 2035, "taker_buy_base": 268020.5, "taker_buy_quote": 183632.14647 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.683, "high": 0.686, "low": 0.665, "close": 0.665, "volume": 1057071.9, "close_time": 1766563199999, "quote_volume": 713047.97783, "trades": 2419, "taker_buy_base": 525505.5, "taker_buy_quote": 354730.71051 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.665, "high": 0.684, "low": 0.664, "close": 0.681, "volume": 1020071.92, "close_time": 1766577599999, "quote_volume": 687171.76851, "trades": 2173, "taker_buy_base": 496311.1, "taker_buy_quote": 334304.49903 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.681, "high": 0.695, "low": 0.67, "close": 0.691, "volume": 1050376.92, "close_time": 1766591999999, "quote_volume": 716182.15995, "trades": 3626, "taker_buy_base": 436185.05, "taker_buy_quote": 297690.81004 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.699, "low": 0.689, "close": 0.694, "volume": 857640.81, "close_time": 1766606399999, "quote_volume": 596321.78656, "trades": 2438, "taker_buy_base": 469651.45, "taker_buy_quote": 326492.50078 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.694, "high": 0.699, "low": 0.693, "close": 0.693, "volume": 466078.3, "close_time": 1766620799999, "quote_volume": 324157.12582, "trades": 1124, "taker_buy_base": 248380.02, "taker_buy_quote": 172759.78287 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.707, "low": 0.687, "close": 0.705, "volume": 887286.12, "close_time": 1766635199999, "quote_volume": 617957.37463, "trades": 2039, "taker_buy_base": 409083.16, "taker_buy_quote": 285274.6945 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.705, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 430464.35, "close_time": 1766649599999, "quote_volume": 302560.77862, "trades": 1372, "taker_buy_base": 223499.35, "taker_buy_quote": 157162.92161 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.704, "high": 0.707, "low": 0.683, "close": 0.689, "volume": 792909.2, "close_time": 1766663999999, "quote_volume": 548212.63147, "trades": 2475, "taker_buy_base": 331338.54, "taker_buy_quote": 229441.40036 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.697, "low": 0.682, "close": 0.693, "volume": 910993.76, "close_time": 1766678399999, "quote_volume": 627671.11227, "trades": 2278, "taker_buy_base": 406388.17, "taker_buy_quote": 280023.38924 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.694, "high": 0.698, "low": 0.686, "close": 0.691, "volume": 584161.08, "close_time": 1766692799999, "quote_volume": 403565.02372, "trades": 2021, "taker_buy_base": 234324.17, "taker_buy_quote": 162004.0709 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.692, "high": 0.695, "low": 0.669, "close": 0.672, "volume": 689472.28, "close_time": 1766707199999, "quote_volume": 470292.31766, "trades": 2291, "taker_buy_base": 300790.4, "taker_buy_quote": 205324.33042 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.672, "high": 0.7, "low": 0.672, "close": 0.692, "volume": 1062291.76, "close_time": 1766721599999, "quote_volume": 729479.87454, "trades": 3288, "taker_buy_base": 604408.27, "taker_buy_quote": 415267.60785 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.692, "high": 0.702, "low": 0.687, "close": 0.693, "volume": 408903.4, "close_time": 1766735999999, "quote_volume": 284205.43806, "trades": 1628, "taker_buy_base": 221617.08, "taker_buy_quote": 154022.2113 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.692, "high": 0.705, "low": 0.692, "close": 0.701, "volume": 601826.13, "close_time": 1766750399999, "quote_volume": 421960.93322, "trades": 1720, "taker_buy_base": 301600.81, "taker_buy_quote": 211519.23867 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.701, "high": 0.707, "low": 0.686, "close": 0.697, "volume": 711013.49, "close_time": 1766764799999, "quote_volume": 495885.79775, "trades": 2930, "taker_buy_base": 312933.54, "taker_buy_quote": 218319.17585 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.697, "high": 0.705, "low": 0.689, "close": 0.704, "volume": 579271.53, "close_time": 1766779199999, "quote_volume": 403851.29768, "trades": 1937, "taker_buy_base": 262369.52, "taker_buy_quote": 183193.36239 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.704, "high": 0.713, "low": 0.701, "close": 0.708, "volume": 553693.34, "close_time": 1766793599999, "quote_volume": 391815.14864, "trades": 1760, "taker_buy_base": 285387.1, "taker_buy_quote": 202008.91553 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.708, "high": 0.718, "low": 0.705, "close": 0.716, "volume": 774054.22, "close_time": 1766807999999, "quote_volume": 551110.69011, "trades": 1946, "taker_buy_base": 421309.28, "taker_buy_quote": 300052.35037 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.717, "high": 0.724, "low": 0.712, "close": 0.713, "volume": 658870.69, "close_time": 1766822399999, "quote_volume": 472385.70613, "trades": 1749, "taker_buy_base": 340778.33, "taker_buy_quote": 244376.75221 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.713, "high": 0.716, "low": 0.706, "close": 0.711, "volume": 574773.48, "close_time": 1766836799999, "quote_volume": 407921.71468, "trades": 1489, "taker_buy_base": 249037.6, "taker_buy_quote": 176792.67533 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.712, "high": 0.716, "low": 0.707, "close": 0.715, "volume": 534440.87, "close_time": 1766851199999, "quote_volume": 379741.1379, "trades": 1383, "taker_buy_base": 259977.27, "taker_buy_quote": 184809.04727 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.716, "high": 0.717, "low": 0.707, "close": 0.71, "volume": 656397.02, "close_time": 1766865599999, "quote_volume": 466892.77091, "trades": 1097, "taker_buy_base": 309598.06, "taker_buy_quote": 220737.20522 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.711, "high": 0.722, "low": 0.708, "close": 0.721, "volume": 544705.48, "close_time": 1766879999999, "quote_volume": 390505.84894, "trades": 1561, "taker_buy_base": 286101.08, "taker_buy_quote": 205201.26568 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.722, "low": 0.713, "close": 0.717, "volume": 395495.86, "close_time": 1766894399999, "quote_volume": 283826.64053, "trades": 963, "taker_buy_base": 174943.61, "taker_buy_quote": 125591.97168 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.716, "high": 0.719, "low": 0.71, "close": 0.715, "volume": 296768.37, "close_time": 1766908799999, "quote_volume": 211737.59321, "trades": 1033, "taker_buy_base": 147042.47, "taker_buy_quote": 104951.93723 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.715, "high": 0.728, "low": 0.714, "close": 0.72, "volume": 492648.93, "close_time": 1766923199999, "quote_volume": 355423.46283, "trades": 1411, "taker_buy_base": 288116.16, "taker_buy_quote": 207858.36792 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.721, "high": 0.724, "low": 0.716, "close": 0.718, "volume": 750305.21, "close_time": 1766937599999, "quote_volume": 539581.38613, "trades": 1532, "taker_buy_base": 390192.98, "taker_buy_quote": 280747.4792 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.718, "high": 0.728, "low": 0.707, "close": 0.708, "volume": 713867.53, "close_time": 1766951999999, "quote_volume": 511836.58292, "trades": 1357, "taker_buy_base": 273241.16, "taker_buy_quote": 196360.62776 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 614944.44, "close_time": 1766966399999, "quote_volume": 436586.59324, "trades": 773, "taker_buy_base": 299352.56, "taker_buy_quote": 212666.82275 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.714, "high": 0.732, "low": 0.712, "close": 0.73, "volume": 873892.16, "close_time": 1766980799999, "quote_volume": 632824.02447, "trades": 3785, "taker_buy_base": 474044.3, "taker_buy_quote": 343506.40341 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.731, "high": 0.735, "low": 0.713, "close": 0.719, "volume": 581365.58, "close_time": 1766995199999, "quote_volume": 420324.16258, "trades": 2011, "taker_buy_base": 264160.25, "taker_buy_quote": 191200.24094 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.718, "high": 0.72, "low": 0.698, "close": 0.702, "volume": 786226.88, "close_time": 1767009599999, "quote_volume": 554057.14253, "trades": 1511, "taker_buy_base": 287347.96, "taker_buy_quote": 202577.37859 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.701, "high": 0.702, "low": 0.684, "close": 0.699, "volume": 1321103.43, "close_time": 1767023999999, "quote_volume": 916225.48338, "trades": 2205, "taker_buy_base": 604399.88, "taker_buy_quote": 419553.80052 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.699, "high": 0.702, "low": 0.688, "close": 0.69, "volume": 882300.23, "close_time": 1767038399999, "quote_volume": 612983.88504, "trades": 1420, "taker_buy_base": 466682.96, "taker_buy_quote": 324122.49936 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.689, "high": 0.7, "low": 0.686, "close": 0.697, "volume": 543998.84, "close_time": 1767052799999, "quote_volume": 376689.11336, "trades": 967, "taker_buy_base": 252972.9, "taker_buy_quote": 175645.89465 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.698, "low": 0.687, "close": 0.695, "volume": 325439.31, "close_time": 1767067199999, "quote_volume": 225262.21204, "trades": 1156, "taker_buy_base": 123385.19, "taker_buy_quote": 85427.46577 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.694, "high": 0.703, "low": 0.688, "close": 0.695, "volume": 510517.17, "close_time": 1767081599999, "quote_volume": 355575.08296, "trades": 980, "taker_buy_base": 222598.2, "taker_buy_quote": 155061.85055 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.696, "high": 0.702, "low": 0.691, "close": 0.692, "volume": 1166037.55, "close_time": 1767095999999, "quote_volume": 813410.57119, "trades": 1569, "taker_buy_base": 507056.42, "taker_buy_quote": 354134.07559 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.692, "high": 0.699, "low": 0.688, "close": 0.695, "volume": 713595.76, "close_time": 1767110399999, "quote_volume": 494977.83073, "trades": 1404, "taker_buy_base": 354430.11, "taker_buy_quote": 246059.06637 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.695, "high": 0.696, "low": 0.682, "close": 0.689, "volume": 637619.66, "close_time": 1767124799999, "quote_volume": 439037.9772, "trades": 1204, "taker_buy_base": 312981.32, "taker_buy_quote": 215817.39455 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.689, "high": 0.69, "low": 0.684, "close": 0.689, "volume": 326386.91, "close_time": 1767139199999, "quote_volume": 224411.17702, "trades": 771, "taker_buy_base": 180028.9, "taker_buy_quote": 123814.65423 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.689, "high": 0.695, "low": 0.685, "close": 0.693, "volume": 236449.62, "close_time": 1767153599999, "quote_volume": 163419.69799, "trades": 1146, "taker_buy_base": 120783.2, "taker_buy_quote": 83500.30154 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 245363.59, "close_time": 1767167999999, "quote_volume": 170186.37959, "trades": 902, "taker_buy_base": 121467.36, "taker_buy_quote": 84309.33524 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.699, "high": 0.7, "low": 0.689, "close": 0.697, "volume": 488491.29, "close_time": 1767182399999, "quote_volume": 339007.23284, "trades": 1481, "taker_buy_base": 235779.57, "taker_buy_quote": 163664.71789 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.696, "high": 0.697, "low": 0.689, "close": 0.691, "volume": 680220.29, "close_time": 1767196799999, "quote_volume": 471216.36537, "trades": 1843, "taker_buy_base": 298233.97, "taker_buy_quote": 206609.43179 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.69, "high": 0.697, "low": 0.672, "close": 0.696, "volume": 1569390.67, "close_time": 1767211199999, "quote_volume": 1073950.19339, "trades": 3908, "taker_buy_base": 641838.6, "taker_buy_quote": 438935.73301 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.696, "high": 0.697, "low": 0.689, "close": 0.691, "volume": 634947.19, "close_time": 1767225599999, "quote_volume": 439896.18832, "trades": 989, "taker_buy_base": 253603.14, "taker_buy_quote": 175705.77031 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.693, "volume": 353928.46, "close_time": 1767239999999, "quote_volume": 245141.99929, "trades": 1197, "taker_buy_base": 149944.35, "taker_buy_quote": 103878.04069 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.692, "high": 0.697, "low": 0.689, "close": 0.693, "volume": 585964.33, "close_time": 1767254399999, "quote_volume": 406134.21226, "trades": 1420, "taker_buy_base": 246265.6, "taker_buy_quote": 170717.45004 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.693, "high": 0.697, "low": 0.69, "close": 0.697, "volume": 359763.66, "close_time": 1767268799999, "quote_volume": 249412.39388, "trades": 888, "taker_buy_base": 178024.43, "taker_buy_quote": 123446.12526 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.697, "high": 0.703, "low": 0.692, "close": 0.701, "volume": 412743.32, "close_time": 1767283199999, "quote_volume": 287993.0217, "trades": 841, "taker_buy_base": 179330.87, "taker_buy_quote": 125152.97474 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.701, "high": 0.709, "low": 0.696, "close": 0.708, "volume": 828717.96, "close_time": 1767297599999, "quote_volume": 582259.91595, "trades": 1307, "taker_buy_base": 495468.49, "taker_buy_quote": 348184.76566 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.708, "high": 0.712, "low": 0.702, "close": 0.711, "volume": 350932.94, "close_time": 1767311999999, "quote_volume": 247983.18705, "trades": 679, "taker_buy_base": 206489.06, "taker_buy_quote": 145937.95119 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.715, "low": 0.705, "close": 0.713, "volume": 378238.35, "close_time": 1767326399999, "quote_volume": 268638.89349, "trades": 1533, "taker_buy_base": 168996.49, "taker_buy_quote": 120060.19549 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.713, "high": 0.717, "low": 0.706, "close": 0.714, "volume": 256527.25, "close_time": 1767340799999, "quote_volume": 182625.68444, "trades": 1040, "taker_buy_base": 123910.28, "taker_buy_quote": 88219.65294 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.715, "high": 0.73, "low": 0.714, "close": 0.722, "volume": 1012985.73, "close_time": 1767355199999, "quote_volume": 733894.38971, "trades": 1738, "taker_buy_base": 461907.94, "taker_buy_quote": 334448.0764 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.721, "high": 0.76, "low": 0.719, "close": 0.749, "volume": 2775435.66, "close_time": 1767369599999, "quote_volume": 2066070.27746, "trades": 4953, "taker_buy_base": 1604462.21, "taker_buy_quote": 1193410.222 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.762, "low": 0.741, "close": 0.751, "volume": 1652911.43, "close_time": 1767383999999, "quote_volume": 1242225.77083, "trades": 6101, "taker_buy_base": 750216.46, "taker_buy_quote": 563697.12163 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.751, "high": 0.756, "low": 0.743, "close": 0.752, "volume": 865789.12, "close_time": 1767398399999, "quote_volume": 649283.13057, "trades": 2344, "taker_buy_base": 474661.75, "taker_buy_quote": 356216.25724 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.752, "high": 0.764, "low": 0.752, "close": 0.762, "volume": 655056.04, "close_time": 1767412799999, "quote_volume": 495369.71142, "trades": 2517, "taker_buy_base": 308262.53, "taker_buy_quote": 233285.018 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.761, "high": 0.767, "low": 0.726, "close": 0.73, "volume": 1259965.59, "close_time": 1767427199999, "quote_volume": 938354.33421, "trades": 4493, "taker_buy_base": 356432.66, "taker_buy_quote": 266152.01876 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.73, "high": 0.738, "low": 0.726, "close": 0.732, "volume": 1322261.9, "close_time": 1767441599999, "quote_volume": 968170.84438, "trades": 3450, "taker_buy_base": 701244.46, "taker_buy_quote": 513371.78031 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.732, "high": 0.748, "low": 0.73, "close": 0.738, "volume": 782123.68, "close_time": 1767455999999, "quote_volume": 578535.09744, "trades": 2052, "taker_buy_base": 340423.03, "taker_buy_quote": 251782.41251 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.739, "high": 0.75, "low": 0.738, "close": 0.745, "volume": 481569.29, "close_time": 1767470399999, "quote_volume": 359005.23299, "trades": 1070, "taker_buy_base": 251315.32, "taker_buy_quote": 187448.75701 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.746, "high": 0.749, "low": 0.74, "close": 0.747, "volume": 449397.32, "close_time": 1767484799999, "quote_volume": 334572.76197, "trades": 902, "taker_buy_base": 208200.61, "taker_buy_quote": 155198.50919 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.753, "low": 0.74, "close": 0.748, "volume": 565787.38, "close_time": 1767499199999, "quote_volume": 421789.53193, "trades": 2469, "taker_buy_base": 244286.35, "taker_buy_quote": 182207.09871 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.748, "high": 0.755, "low": 0.737, "close": 0.742, "volume": 474722.09, "close_time": 1767513599999, "quote_volume": 354607.94745, "trades": 2049, "taker_buy_base": 251307.97, "taker_buy_quote": 187854.24127 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.742, "high": 0.764, "low": 0.737, "close": 0.751, "volume": 952075.9, "close_time": 1767527999999, "quote_volume": 715154.93787, "trades": 3546, "taker_buy_base": 447010.36, "taker_buy_quote": 335905.46154 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.751, "high": 0.788, "low": 0.741, "close": 0.787, "volume": 1670400.25, "close_time": 1767542399999, "quote_volume": 1273493.46083, "trades": 5190, "taker_buy_base": 1003072.46, "taker_buy_quote": 766706.36027 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.787, "high": 0.794, "low": 0.768, "close": 0.776, "volume": 1597953.33, "close_time": 1767556799999, "quote_volume": 1247070.61847, "trades": 3389, "taker_buy_base": 766674.49, "taker_buy_quote": 598754.58574 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.788, "low": 0.775, "close": 0.779, "volume": 739082.18, "close_time": 1767571199999, "quote_volume": 577589.45654, "trades": 1494, "taker_buy_base": 329309.94, "taker_buy_quote": 257279.18187 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.779, "high": 0.812, "low": 0.765, "close": 0.777, "volume": 3772462.13, "close_time": 1767585599999, "quote_volume": 2980850.35737, "trades": 8248, "taker_buy_base": 1992744.99, "taker_buy_quote": 1576105.46244 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.776, "high": 0.776, "low": 0.752, "close": 0.763, "volume": 1190399.45, "close_time": 1767599999999, "quote_volume": 908286.34614, "trades": 2013, "taker_buy_base": 548675.24, "taker_buy_quote": 417706.98014 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.763, "high": 0.767, "low": 0.753, "close": 0.762, "volume": 1009398.22, "close_time": 1767614399999, "quote_volume": 765974.8884, "trades": 2126, "taker_buy_base": 483310.65, "taker_buy_quote": 366986.50073 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.762, "high": 0.784, "low": 0.758, "close": 0.777, "volume": 1854810.58, "close_time": 1767628799999, "quote_volume": 1431884.5969, "trades": 6199, "taker_buy_base": 908909.62, "taker_buy_quote": 701350.03067 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.777, "high": 0.782, "low": 0.759, "close": 0.775, "volume": 1469323.9, "close_time": 1767643199999, "quote_volume": 1135160.36265, "trades": 4873, "taker_buy_base": 765247.02, "taker_buy_quote": 591671.49144 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.775, "high": 0.788, "low": 0.771, "close": 0.781, "volume": 1565151.99, "close_time": 1767657599999, "quote_volume": 1222209.80086, "trades": 3988, "taker_buy_base": 743928.48, "taker_buy_quote": 581363.52622 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.781, "high": 0.785, "low": 0.769, "close": 0.782, "volume": 961157.31, "close_time": 1767671999999, "quote_volume": 746870.64345, "trades": 3336, "taker_buy_base": 404044.06, "taker_buy_quote": 314081.97189 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.782, "high": 0.8, "low": 0.766, "close": 0.771, "volume": 1838892.79, "close_time": 1767686399999, "quote_volume": 1452860.11851, "trades": 2433, "taker_buy_base": 727655.54, "taker_buy_quote": 572219.35748 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.771, "high": 0.783, "low": 0.771, "close": 0.782, "volume": 718725.58, "close_time": 1767700799999, "quote_volume": 558291.04471, "trades": 1463, "taker_buy_base": 337505.76, "taker_buy_quote": 262300.87074 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.782, "high": 0.804, "low": 0.777, "close": 0.782, "volume": 2004078.58, "close_time": 1767715199999, "quote_volume": 1585982.20626, "trades": 2930, "taker_buy_base": 1037229.06, "taker_buy_quote": 820603.04529 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.782, "high": 0.784, "low": 0.739, "close": 0.752, "volume": 2127177.52, "close_time": 1767729599999, "quote_volume": 1611345.26415, "trades": 2855, "taker_buy_base": 759951.42, "taker_buy_quote": 576789.32393 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.752, "high": 0.794, "low": 0.752, "close": 0.791, "volume": 931345.75, "close_time": 1767743999999, "quote_volume": 720210.66924, "trades": 1673, "taker_buy_base": 456587.34, "taker_buy_quote": 353122.97184 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.764, "close": 0.767, "volume": 860217.45, "close_time": 1767758399999, "quote_volume": 667098.52735, "trades": 2593, "taker_buy_base": 356290.25, "taker_buy_quote": 276335.45231 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.767, "high": 0.777, "low": 0.763, "close": 0.775, "volume": 364949.82, "close_time": 1767772799999, "quote_volume": 280208.72755, "trades": 837, "taker_buy_base": 182103.67, "taker_buy_quote": 139880.15357 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.775, "high": 0.779, "low": 0.751, "close": 0.761, "volume": 733564.01, "close_time": 1767787199999, "quote_volume": 560161.10357, "trades": 1292, "taker_buy_base": 258220.53, "taker_buy_quote": 197105.44268 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.761, "high": 0.761, "low": 0.731, "close": 0.738, "volume": 1287100.93, "close_time": 1767801599999, "quote_volume": 959422.06603, "trades": 2013, "taker_buy_base": 516997.8, "taker_buy_quote": 385856.53719 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.738, "high": 0.746, "low": 0.735, "close": 0.742, "volume": 499291.99, "close_time": 1767815999999, "quote_volume": 370040.95392, "trades": 1083, "taker_buy_base": 268708.01, "taker_buy_quote": 199220.52954 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.742, "high": 0.744, "low": 0.73, "close": 0.743, "volume": 390262.02, "close_time": 1767830399999, "quote_volume": 288138.85853, "trades": 808, "taker_buy_base": 166441.72, "taker_buy_quote": 122989.22521 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.742, "high": 0.749, "low": 0.732, "close": 0.734, "volume": 406053.05, "close_time": 1767844799999, "quote_volume": 300773.60576, "trades": 1683, "taker_buy_base": 191512.64, "taker_buy_quote": 141872.31139 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.734, "high": 0.747, "low": 0.709, "close": 0.725, "volume": 903102.3, "close_time": 1767859199999, "quote_volume": 654039.65428, "trades": 1858, "taker_buy_base": 400873.73, "taker_buy_quote": 290330.20268 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.724, "high": 0.728, "low": 0.701, "close": 0.712, "volume": 846592.78, "close_time": 1767873599999, "quote_volume": 602368.04774, "trades": 1479, "taker_buy_base": 446201.02, "taker_buy_quote": 317432.36392 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.712, "high": 0.719, "low": 0.699, "close": 0.719, "volume": 926183.3, "close_time": 1767887999999, "quote_volume": 656057.33601, "trades": 2072, "taker_buy_base": 350152.11, "taker_buy_quote": 248052.41778 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.719, "high": 0.723, "low": 0.71, "close": 0.714, "volume": 570605.87, "close_time": 1767902399999, "quote_volume": 409497.48288, "trades": 1960, "taker_buy_base": 283840.75, "taker_buy_quote": 203811.31095 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.713, "high": 0.721, "low": 0.706, "close": 0.715, "volume": 436573.28, "close_time": 1767916799999, "quote_volume": 311801.26909, "trades": 1022, "taker_buy_base": 227315.89, "taker_buy_quote": 162456.99684 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.722, "low": 0.71, "close": 0.722, "volume": 504191.83, "close_time": 1767931199999, "quote_volume": 360948.10775, "trades": 1941, "taker_buy_base": 215899.09, "taker_buy_quote": 154701.30901 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.723, "high": 0.724, "low": 0.718, "close": 0.72, "volume": 267955.4, "close_time": 1767945599999, "quote_volume": 193429.05468, "trades": 1298, "taker_buy_base": 133345.47, "taker_buy_quote": 96274.90032 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.721, "high": 0.721, "low": 0.705, "close": 0.711, "volume": 468884.02, "close_time": 1767959999999, "quote_volume": 333363.36473, "trades": 1861, "taker_buy_base": 165428.45, "taker_buy_quote": 117873.27052 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.711, "high": 0.722, "low": 0.703, "close": 0.713, "volume": 715736.92, "close_time": 1767974399999, "quote_volume": 509513.38243, "trades": 1565, "taker_buy_base": 379144.78, "taker_buy_quote": 269942.30039 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.714, "high": 0.727, "low": 0.708, "close": 0.712, "volume": 614301.42, "close_time": 1767988799999, "quote_volume": 441165.73296, "trades": 1935, "taker_buy_base": 350997.99, "taker_buy_quote": 252271.36044 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.711, "high": 0.719, "low": 0.71, "close": 0.716, "volume": 255794.88, "close_time": 1768003199999, "quote_volume": 182807.07097, "trades": 514, "taker_buy_base": 105414.4, "taker_buy_quote": 75380.55326 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.716, "low": 0.706, "close": 0.713, "volume": 210708.31, "close_time": 1768017599999, "quote_volume": 149703.27029, "trades": 867, "taker_buy_base": 100526.92, "taker_buy_quote": 71457.46764 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.713, "high": 0.715, "low": 0.707, "close": 0.712, "volume": 122886.96, "close_time": 1768031999999, "quote_volume": 87329.71062, "trades": 508, "taker_buy_base": 65642.87, "taker_buy_quote": 46646.47791 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.712, "high": 0.718, "low": 0.709, "close": 0.718, "volume": 258535.52, "close_time": 1768046399999, "quote_volume": 184623.54053, "trades": 716, "taker_buy_base": 116264.79, "taker_buy_quote": 83073.03508 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.718, "high": 0.723, "low": 0.714, "close": 0.723, "volume": 368998.05, "close_time": 1768060799999, "quote_volume": 264907.20128, "trades": 852, "taker_buy_base": 201318.68, "taker_buy_quote": 144589.62963 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.723, "high": 0.744, "low": 0.718, "close": 0.74, "volume": 453686.85, "close_time": 1768075199999, "quote_volume": 330636.90224, "trades": 1325, "taker_buy_base": 291770.74, "taker_buy_quote": 212689.67876 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.741, "high": 0.743, "low": 0.715, "close": 0.718, "volume": 508097.45, "close_time": 1768089599999, "quote_volume": 369849.27351, "trades": 1296, "taker_buy_base": 226962.35, "taker_buy_quote": 165084.40203 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.719, "high": 0.725, "low": 0.713, "close": 0.725, "volume": 225266.81, "close_time": 1768103999999, "quote_volume": 162089.4152, "trades": 723, "taker_buy_base": 135215.43, "taker_buy_quote": 97335.88571 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.724, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 148880.05, "close_time": 1768118399999, "quote_volume": 107425.68758, "trades": 551, "taker_buy_base": 83863.3, "taker_buy_quote": 60509.62268 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.721, "high": 0.729, "low": 0.72, "close": 0.726, "volume": 453510.91, "close_time": 1768132799999, "quote_volume": 329289.84887, "trades": 826, "taker_buy_base": 253361.18, "taker_buy_quote": 184021.85115 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.726, "high": 0.728, "low": 0.71, "close": 0.714, "volume": 474828.63, "close_time": 1768147199999, "quote_volume": 342282.14461, "trades": 1157, "taker_buy_base": 215302.75, "taker_buy_quote": 155351.49831 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.714, "high": 0.725, "low": 0.713, "close": 0.718, "volume": 400030.86, "close_time": 1768161599999, "quote_volume": 288019.74338, "trades": 1344, "taker_buy_base": 180492.66, "taker_buy_quote": 130002.98243 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.717, "high": 0.717, "low": 0.703, "close": 0.715, "volume": 527557.55, "close_time": 1768175999999, "quote_volume": 374922.28287, "trades": 1348, "taker_buy_base": 203171.92, "taker_buy_quote": 144415.97765 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.715, "high": 0.725, "low": 0.703, "close": 0.716, "volume": 456156.61, "close_time": 1768190399999, "quote_volume": 326695.83831, "trades": 1501, "taker_buy_base": 266241.02, "taker_buy_quote": 190745.94934 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.716, "high": 0.723, "low": 0.707, "close": 0.709, "volume": 443677.8, "close_time": 1768204799999, "quote_volume": 316662.18202, "trades": 1131, "taker_buy_base": 132372.58, "taker_buy_quote": 94765.49384 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.709, "high": 0.713, "low": 0.696, "close": 0.702, "volume": 807289.83, "close_time": 1768219199999, "quote_volume": 567289.98637, "trades": 2053, "taker_buy_base": 359031.92, "taker_buy_quote": 252753.70291 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.701, "high": 0.704, "low": 0.686, "close": 0.697, "volume": 934228.17, "close_time": 1768233599999, "quote_volume": 648062.63951, "trades": 2362, "taker_buy_base": 365841.63, "taker_buy_quote": 254293.69046 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.697, "high": 0.7, "low": 0.683, "close": 0.697, "volume": 801904.76, "close_time": 1768247999999, "quote_volume": 555182.33656, "trades": 1877, "taker_buy_base": 393774.21, "taker_buy_quote": 273027.79347 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.696, "high": 0.698, "low": 0.68, "close": 0.685, "volume": 551393.67, "close_time": 1768262399999, "quote_volume": 379087.81955, "trades": 1267, "taker_buy_base": 217562.23, "taker_buy_quote": 149853.33419 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.685, "high": 0.695, "low": 0.685, "close": 0.695, "volume": 335318.5, "close_time": 1768276799999, "quote_volume": 231522.89033, "trades": 1033, "taker_buy_base": 173137.99, "taker_buy_quote": 119538.61865 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.695, "high": 0.706, "low": 0.692, "close": 0.698, "volume": 391627.72, "close_time": 1768291199999, "quote_volume": 274038.72617, "trades": 1238, "taker_buy_base": 220266.32, "taker_buy_quote": 154201.52103 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.698, "high": 0.705, "low": 0.696, "close": 0.702, "volume": 617894.65, "close_time": 1768305599999, "quote_volume": 433250.02787, "trades": 1250, "taker_buy_base": 236057.13, "taker_buy_quote": 165539.60237 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.701, "high": 0.717, "low": 0.701, "close": 0.714, "volume": 1918853.66, "close_time": 1768319999999, "quote_volume": 1366297.78579, "trades": 3308, "taker_buy_base": 958069.2, "taker_buy_quote": 682203.49149 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.714, "high": 0.726, "low": 0.712, "close": 0.726, "volume": 1235374.59, "close_time": 1768334399999, "quote_volume": 888568.46881, "trades": 2976, "taker_buy_base": 640577.47, "taker_buy_quote": 461105.47642 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.726, "high": 0.739, "low": 0.719, "close": 0.728, "volume": 1121333.32, "close_time": 1768348799999, "quote_volume": 818847.96549, "trades": 3005, "taker_buy_base": 500219.87, "taker_buy_quote": 365704.30138 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.728, "high": 0.765, "low": 0.726, "close": 0.763, "volume": 922557.51, "close_time": 1768363199999, "quote_volume": 684583.52655, "trades": 2398, "taker_buy_base": 522227.91, "taker_buy_quote": 387639.72196 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.763, "high": 0.767, "low": 0.733, "close": 0.738, "volume": 1483146.71, "close_time": 1768377599999, "quote_volume": 1105060.04028, "trades": 2958, "taker_buy_base": 631783.92, "taker_buy_quote": 471284.17808 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.738, "high": 0.799, "low": 0.738, "close": 0.752, "volume": 5155868.17, "close_time": 1768391999999, "quote_volume": 3991794.4386, "trades": 10711, "taker_buy_base": 2341408.82, "taker_buy_quote": 1807973.97381 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.752, "high": 0.759, "low": 0.739, "close": 0.749, "volume": 2078803.08, "close_time": 1768406399999, "quote_volume": 1558431.97086, "trades": 3843, "taker_buy_base": 1046090.98, "taker_buy_quote": 785332.62338 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.749, "high": 0.768, "low": 0.728, "close": 0.741, "volume": 2421008.44, "close_time": 1768420799999, "quote_volume": 1812890.7015, "trades": 4725, "taker_buy_base": 1023033.85, "taker_buy_quote": 768090.02797 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.741, "high": 0.749, "low": 0.736, "close": 0.742, "volume": 1068736.59, "close_time": 1768435199999, "quote_volume": 793401.56131, "trades": 2727, "taker_buy_base": 415915.2, "taker_buy_quote": 309065.46553 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.741, "high": 0.748, "low": 0.714, "close": 0.719, "volume": 744643.07, "close_time": 1768449599999, "quote_volume": 545672.86845, "trades": 2508, "taker_buy_base": 319507.48, "taker_buy_quote": 235476.8397 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.719, "high": 0.759, "low": 0.718, "close": 0.749, "volume": 1008352.65, "close_time": 1768463999999, "quote_volume": 749602.4579, "trades": 2917, "taker_buy_base": 570676.28, "taker_buy_quote": 424302.64282 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.748, "high": 0.754, "low": 0.732, "close": 0.738, "volume": 2097491.28, "close_time": 1768478399999, "quote_volume": 1559006.9084, "trades": 2513, "taker_buy_base": 1454712.23, "taker_buy_quote": 1081135.28238 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.737, "high": 0.747, "low": 0.71, "close": 0.724, "volume": 1714882.53, "close_time": 1768492799999, "quote_volume": 1256154.92851, "trades": 3417, "taker_buy_base": 743408.52, "taker_buy_quote": 546668.60686 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.723, "high": 0.729, "low": 0.703, "close": 0.711, "volume": 1200583.27, "close_time": 1768507199999, "quote_volume": 857557.52826, "trades": 2863, "taker_buy_base": 466851.74, "taker_buy_quote": 333561.04854 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.71, "high": 0.718, "low": 0.703, "close": 0.718, "volume": 513651.87, "close_time": 1768521599999, "quote_volume": 365017.09806, "trades": 1012, "taker_buy_base": 240043.25, "taker_buy_quote": 170530.95232 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.717, "high": 0.722, "low": 0.71, "close": 0.715, "volume": 372700.87, "close_time": 1768535999999, "quote_volume": 266778.49843, "trades": 1185, "taker_buy_base": 187528.74, "taker_buy_quote": 134225.57281 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.716, "high": 0.717, "low": 0.706, "close": 0.711, "volume": 518053.34, "close_time": 1768550399999, "quote_volume": 368807.23572, "trades": 1163, "taker_buy_base": 250786.94, "taker_buy_quote": 178612.88199 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.712, "high": 0.723, "low": 0.704, "close": 0.72, "volume": 616170.38, "close_time": 1768564799999, "quote_volume": 439257.3801, "trades": 1446, "taker_buy_base": 339789.21, "taker_buy_quote": 242270.47243 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.721, "high": 0.725, "low": 0.697, "close": 0.703, "volume": 771451.51, "close_time": 1768579199999, "quote_volume": 549900.49656, "trades": 2571, "taker_buy_base": 334767.55, "taker_buy_quote": 239022.72419 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.703, "high": 0.717, "low": 0.7, "close": 0.706, "volume": 611374.35, "close_time": 1768593599999, "quote_volume": 432177.28488, "trades": 1792, "taker_buy_base": 267173.14, "taker_buy_quote": 189188.70855 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.707, "high": 0.72, "low": 0.704, "close": 0.718, "volume": 395420.24, "close_time": 1768607999999, "quote_volume": 282769.43192, "trades": 1412, "taker_buy_base": 163081.77, "taker_buy_quote": 116405.27778 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.722, "low": 0.715, "close": 0.717, "volume": 238542.43, "close_time": 1768622399999, "quote_volume": 171224.92544, "trades": 761, "taker_buy_base": 60444.36, "taker_buy_quote": 43414.25979 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.717, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 207057.82, "close_time": 1768636799999, "quote_volume": 149067.50616, "trades": 902, "taker_buy_base": 111131.78, "taker_buy_quote": 79991.62651 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.721, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 441150.33, "close_time": 1768651199999, "quote_volume": 319229.66967, "trades": 1398, "taker_buy_base": 196979.86, "taker_buy_quote": 142596.04539 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.719, "high": 0.728, "low": 0.717, "close": 0.727, "volume": 410337.63, "close_time": 1768665599999, "quote_volume": 296245.18388, "trades": 1606, "taker_buy_base": 175740.08, "taker_buy_quote": 126892.09944 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.727, "high": 0.735, "low": 0.72, "close": 0.721, "volume": 575745.32, "close_time": 1768679999999, "quote_volume": 417381.98287, "trades": 1602, "taker_buy_base": 276430.17, "taker_buy_quote": 200573.01164 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.722, "high": 0.724, "low": 0.712, "close": 0.717, "volume": 619538.06, "close_time": 1768694399999, "quote_volume": 445002.53474, "trades": 1506, "taker_buy_base": 314771.11, "taker_buy_quote": 226113.20709 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.717, "high": 0.723, "low": 0.712, "close": 0.717, "volume": 286304.23, "close_time": 1768708799999, "quote_volume": 205261.05088, "trades": 1117, "taker_buy_base": 152199.25, "taker_buy_quote": 109125.46983 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.716, "high": 0.72, "low": 0.713, "close": 0.715, "volume": 234906.19, "close_time": 1768723199999, "quote_volume": 168257.13853, "trades": 966, "taker_buy_base": 101772.94, "taker_buy_quote": 72930.2484 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.714, "high": 0.721, "low": 0.713, "close": 0.721, "volume": 402140.4, "close_time": 1768737599999, "quote_volume": 287871.24001, "trades": 1482, "taker_buy_base": 190062.87, "taker_buy_quote": 136051.92456 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.721, "high": 0.722, "low": 0.707, "close": 0.713, "volume": 358299.32, "close_time": 1768751999999, "quote_volume": 255503.37419, "trades": 1378, "taker_buy_base": 117326.47, "taker_buy_quote": 83739.15333 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.713, "high": 0.72, "low": 0.707, "close": 0.713, "volume": 712831.77, "close_time": 1768766399999, "quote_volume": 508685.86251, "trades": 2084, "taker_buy_base": 351055.45, "taker_buy_quote": 250679.76575 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.713, "high": 0.719, "low": 0.681, "close": 0.684, "volume": 1419621.14, "close_time": 1768780799999, "quote_volume": 994701.03374, "trades": 4118, "taker_buy_base": 546050.58, "taker_buy_quote": 382259.94626 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.683, "high": 0.727, "low": 0.531, "close": 0.637, "volume": 6955377.82, "close_time": 1768795199999, "quote_volume": 4332669.05036, "trades": 20551, "taker_buy_base": 3525379.76, "taker_buy_quote": 2206936.30903 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.637, "high": 0.641, "low": 0.623, "close": 0.625, "volume": 1177480.03, "close_time": 1768809599999, "quote_volume": 742812.98691, "trades": 3037, "taker_buy_base": 650714.42, "taker_buy_quote": 410458.95561 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.625, "high": 0.632, "low": 0.618, "close": 0.624, "volume": 1355719.01, "close_time": 1768823999999, "quote_volume": 847912.3359, "trades": 3151, "taker_buy_base": 722793.21, "taker_buy_quote": 452607.07741 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.624, "high": 0.625, "low": 0.611, "close": 0.621, "volume": 971080.46, "close_time": 1768838399999, "quote_volume": 600228.5142, "trades": 2530, "taker_buy_base": 431599.73, "taker_buy_quote": 267201.17457 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.621, "high": 0.632, "low": 0.619, "close": 0.628, "volume": 566221.49, "close_time": 1768852799999, "quote_volume": 354055.66778, "trades": 1396, "taker_buy_base": 308161.91, "taker_buy_quote": 192680.63438 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.629, "high": 0.632, "low": 0.612, "close": 0.618, "volume": 1193525.52, "close_time": 1768867199999, "quote_volume": 740727.98558, "trades": 2479, "taker_buy_base": 610163.08, "taker_buy_quote": 378815.53535 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.617, "high": 0.629, "low": 0.615, "close": 0.622, "volume": 422413.4, "close_time": 1768881599999, "quote_volume": 262355.6801, "trades": 1168, "taker_buy_base": 267322.89, "taker_buy_quote": 166093.37788 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.621, "high": 0.623, "low": 0.601, "close": 0.605, "volume": 1212789.01, "close_time": 1768895999999, "quote_volume": 742408.20702, "trades": 2790, "taker_buy_base": 495468.43, "taker_buy_quote": 303859.63272 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.605, "high": 0.611, "low": 0.595, "close": 0.606, "volume": 703874.04, "close_time": 1768910399999, "quote_volume": 424724.89947, "trades": 1860, "taker_buy_base": 322518.23, "taker_buy_quote": 194832.37686 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.607, "high": 0.608, "low": 0.587, "close": 0.599, "volume": 2453095.43, "close_time": 1768924799999, "quote_volume": 1463059.41058, "trades": 4396, "taker_buy_base": 1082463.51, "taker_buy_quote": 646975.45965 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.599, "high": 0.605, "low": 0.578, "close": 0.582, "volume": 2565568.86, "close_time": 1768939199999, "quote_volume": 1522105.85647, "trades": 3462, "taker_buy_base": 993387.23, "taker_buy_quote": 587411.39924 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.581, "high": 0.586, "low": 0.567, "close": 0.574, "volume": 997108.86, "close_time": 1768953599999, "quote_volume": 576210.98407, "trades": 2236, "taker_buy_base": 505931.98, "taker_buy_quote": 292932.83685 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.593, "low": 0.573, "close": 0.59, "volume": 774934.41, "close_time": 1768967999999, "quote_volume": 455084.3952, "trades": 1782, "taker_buy_base": 501454.52, "taker_buy_quote": 294382.29551 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.591, "high": 0.604, "low": 0.59, "close": 0.601, "volume": 671409.7, "close_time": 1768982399999, "quote_volume": 402059.95746, "trades": 1958, "taker_buy_base": 461311.22, "taker_buy_quote": 276320.79391 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.601, "high": 0.606, "low": 0.597, "close": 0.597, "volume": 444062.67, "close_time": 1768996799999, "quote_volume": 267074.40497, "trades": 1348, "taker_buy_base": 233351.66, "taker_buy_quote": 140444.15344 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.597, "high": 0.617, "low": 0.592, "close": 0.614, "volume": 1141548.83, "close_time": 1769011199999, "quote_volume": 690732.82643, "trades": 3198, "taker_buy_base": 643249.42, "taker_buy_quote": 391049.68976 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.614, "high": 0.62, "low": 0.587, "close": 0.62, "volume": 1110935.24, "close_time": 1769025599999, "quote_volume": 666356.84028, "trades": 2943, "taker_buy_base": 549946.92, "taker_buy_quote": 330579.21736 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.619, "high": 0.623, "low": 0.603, "close": 0.605, "volume": 916352.82, "close_time": 1769039999999, "quote_volume": 562132.57812, "trades": 1980, "taker_buy_base": 426695.4, "taker_buy_quote": 262136.57349 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.62, "low": 0.606, "close": 0.618, "volume": 501702.87, "close_time": 1769054399999, "quote_volume": 309145.63139, "trades": 1314, "taker_buy_base": 339295.17, "taker_buy_quote": 209039.9321 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.618, "high": 0.625, "low": 0.612, "close": 0.615, "volume": 340664.19, "close_time": 1769068799999, "quote_volume": 210597.74581, "trades": 1219, "taker_buy_base": 182406.42, "taker_buy_quote": 112903.12195 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.617, "high": 0.626, "low": 0.615, "close": 0.617, "volume": 421968.97, "close_time": 1769083199999, "quote_volume": 261329.60689, "trades": 1335, "taker_buy_base": 197714.85, "taker_buy_quote": 122574.12752 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.617, "high": 0.618, "low": 0.6, "close": 0.607, "volume": 496109.17, "close_time": 1769097599999, "quote_volume": 302207.61439, "trades": 1700, "taker_buy_base": 193222.39, "taker_buy_quote": 117823.05622 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.608, "high": 0.615, "low": 0.605, "close": 0.611, "volume": 273183.31, "close_time": 1769111999999, "quote_volume": 166797.09075, "trades": 1101, "taker_buy_base": 126156.21, "taker_buy_quote": 77032.34122 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.61, "high": 0.614, "low": 0.606, "close": 0.609, "volume": 246380.53, "close_time": 1769126399999, "quote_volume": 150303.84109, "trades": 1016, "taker_buy_base": 105455.21, "taker_buy_quote": 64330.36924 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.609, "high": 0.626, "low": 0.608, "close": 0.626, "volume": 358051.13, "close_time": 1769140799999, "quote_volume": 221452.91726, "trades": 1389, "taker_buy_base": 227849.01, "taker_buy_quote": 141040.99389 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.625, "high": 0.632, "low": 0.62, "close": 0.632, "volume": 653424.25, "close_time": 1769155199999, "quote_volume": 409275.68005, "trades": 2283, "taker_buy_base": 298844.13, "taker_buy_quote": 187320.27767 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.631, "high": 0.634, "low": 0.621, "close": 0.625, "volume": 513211.92, "close_time": 1769169599999, "quote_volume": 321416.37087, "trades": 1953, "taker_buy_base": 267694.64, "taker_buy_quote": 167912.90486 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.625, "high": 0.632, "low": 0.61, "close": 0.632, "volume": 667914.06, "close_time": 1769183999999, "quote_volume": 415851.53416, "trades": 1956, "taker_buy_base": 351929.51, "taker_buy_quote": 219599.15347 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.631, "high": 0.666, "low": 0.624, "close": 0.635, "volume": 2405478.07, "close_time": 1769198399999, "quote_volume": 1551832.54637, "trades": 8558, "taker_buy_base": 1218142.35, "taker_buy_quote": 786812.93916 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.634, "high": 0.645, "low": 0.632, "close": 0.642, "volume": 630478.92, "close_time": 1769212799999, "quote_volume": 402855.27922, "trades": 2367, "taker_buy_base": 412081.72, "taker_buy_quote": 263570.83418 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.64, "high": 0.646, "low": 0.631, "close": 0.643, "volume": 422614.71, "close_time": 1769227199999, "quote_volume": 269831.41265, "trades": 1472, "taker_buy_base": 264579.72, "taker_buy_quote": 168927.1542 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.643, "high": 0.646, "low": 0.635, "close": 0.635, "volume": 202839.2, "close_time": 1769241599999, "quote_volume": 129454.36932, "trades": 826, "taker_buy_base": 94688.93, "taker_buy_quote": 60442.40345 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.635, "high": 0.674, "low": 0.632, "close": 0.673, "volume": 1104980.87, "close_time": 1769255999999, "quote_volume": 725409.21057, "trades": 3561, "taker_buy_base": 666036.33, "taker_buy_quote": 436995.89406 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.672, "high": 0.673, "low": 0.653, "close": 0.654, "volume": 898180.33, "close_time": 1769270399999, "quote_volume": 594472.09038, "trades": 2865, "taker_buy_base": 430817.58, "taker_buy_quote": 285405.87855 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.655, "high": 0.672, "low": 0.65, "close": 0.666, "volume": 992672.12, "close_time": 1769284799999, "quote_volume": 658991.6064, "trades": 3342, "taker_buy_base": 589914.97, "taker_buy_quote": 392015.65569 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.666, "high": 0.666, "low": 0.657, "close": 0.659, "volume": 482635.99, "close_time": 1769299199999, "quote_volume": 318696.61335, "trades": 1481, "taker_buy_base": 203268.55, "taker_buy_quote": 134192.0944 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.659, "high": 0.664, "low": 0.647, "close": 0.651, "volume": 538905.5, "close_time": 1769313599999, "quote_volume": 353897.33112, "trades": 2308, "taker_buy_base": 272959.49, "taker_buy_quote": 179484.84315 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.65, "high": 0.657, "low": 0.638, "close": 0.644, "volume": 696596.3, "close_time": 1769327999999, "quote_volume": 450738.79364, "trades": 2071, "taker_buy_base": 306620.73, "taker_buy_quote": 198707.98469 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.644, "high": 0.648, "low": 0.636, "close": 0.64, "volume": 1363137.51, "close_time": 1769342399999, "quote_volume": 873960.71051, "trades": 2593, "taker_buy_base": 959310.31, "taker_buy_quote": 614643.4778 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.639, "high": 0.641, "low": 0.622, "close": 0.629, "volume": 712893.22, "close_time": 1769356799999, "quote_volume": 450782.62824, "trades": 2597, "taker_buy_base": 231589.25, "taker_buy_quote": 146399.82105 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.629, "high": 0.629, "low": 0.596, "close": 0.599, "volume": 1429026.94, "close_time": 1769371199999, "quote_volume": 872038.12103, "trades": 4413, "taker_buy_base": 628329.77, "taker_buy_quote": 383316.91117 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.599, "high": 0.607, "low": 0.596, "close": 0.605, "volume": 943385.4, "close_time": 1769385599999, "quote_volume": 568157.7682, "trades": 2517, "taker_buy_base": 469262.01, "taker_buy_quote": 282856.65306 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.606, "high": 0.614, "low": 0.6, "close": 0.607, "volume": 435248.1, "close_time": 1769399999999, "quote_volume": 265005.16085, "trades": 1361, "taker_buy_base": 150773.86, "taker_buy_quote": 91825.07955 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.606, "high": 0.622, "low": 0.605, "close": 0.62, "volume": 455848.41, "close_time": 1769414399999, "quote_volume": 279192.76688, "trades": 2620, "taker_buy_base": 263978.15, "taker_buy_quote": 161909.18493 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.62, "high": 0.627, "low": 0.61, "close": 0.625, "volume": 619644.56, "close_time": 1769428799999, "quote_volume": 384228.46185, "trades": 2211, "taker_buy_base": 312423.31, "taker_buy_quote": 193674.78409 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.625, "high": 0.638, "low": 0.622, "close": 0.627, "volume": 844293.77, "close_time": 1769443199999, "quote_volume": 531770.80558, "trades": 3520, "taker_buy_base": 361622.43, "taker_buy_quote": 227909.78724 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.628, "high": 0.633, "low": 0.624, "close": 0.63, "volume": 854618.45, "close_time": 1769457599999, "quote_volume": 537762.56851, "trades": 3790, "taker_buy_base": 414645.31, "taker_buy_quote": 261093.86936 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.63, "high": 0.644, "low": 0.628, "close": 0.64, "volume": 416172.0, "close_time": 1769471999999, "quote_volume": 264602.20816, "trades": 1990, "taker_buy_base": 223387.58, "taker_buy_quote": 142071.51013 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.639, "high": 0.646, "low": 0.634, "close": 0.64, "volume": 643840.54, "close_time": 1769486399999, "quote_volume": 411993.87412, "trades": 2244, "taker_buy_base": 325671.68, "taker_buy_quote": 208508.44728 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.641, "high": 0.663, "low": 0.635, "close": 0.662, "volume": 1375669.38, "close_time": 1769500799999, "quote_volume": 894853.24586, "trades": 5059, "taker_buy_base": 796815.21, "taker_buy_quote": 518977.35736 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.662, "high": 0.668, "low": 0.647, "close": 0.651, "volume": 952538.39, "close_time": 1769515199999, "quote_volume": 624150.28857, "trades": 3892, "taker_buy_base": 416824.24, "taker_buy_quote": 273174.35814 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.651, "high": 0.654, "low": 0.638, "close": 0.65, "volume": 746615.13, "close_time": 1769529599999, "quote_volume": 482644.77204, "trades": 3318, "taker_buy_base": 430674.06, "taker_buy_quote": 278532.17013 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.65, "high": 0.659, "low": 0.633, "close": 0.646, "volume": 1254553.08, "close_time": 1769543999999, "quote_volume": 811623.93924, "trades": 4627, "taker_buy_base": 621014.02, "taker_buy_quote": 400944.28483 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.646, "high": 0.683, "low": 0.646, "close": 0.678, "volume": 1363116.65, "close_time": 1769558399999, "quote_volume": 904796.40623, "trades": 5172, "taker_buy_base": 717250.22, "taker_buy_quote": 476898.33979 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.69, "low": 0.665, "close": 0.683, "volume": 874058.71, "close_time": 1769572799999, "quote_volume": 591853.69062, "trades": 5163, "taker_buy_base": 452625.6, "taker_buy_quote": 306680.13149 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.683, "high": 0.702, "low": 0.672, "close": 0.696, "volume": 3652627.9, "close_time": 1769587199999, "quote_volume": 2517119.70328, "trades": 7643, "taker_buy_base": 1239908.35, "taker_buy_quote": 852480.45621 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.695, "high": 0.71, "low": 0.684, "close": 0.695, "volume": 1296153.19, "close_time": 1769601599999, "quote_volume": 900797.27553, "trades": 6103, "taker_buy_base": 700014.39, "taker_buy_quote": 486525.15409 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.694, "high": 0.694, "low": 0.663, "close": 0.666, "volume": 868866.84, "close_time": 1769615999999, "quote_volume": 585617.3188, "trades": 4862, "taker_buy_base": 365020.97, "taker_buy_quote": 246137.46696 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.666, "high": 0.673, "low": 0.66, "close": 0.669, "volume": 656827.86, "close_time": 1769630399999, "quote_volume": 437600.14203, "trades": 3907, "taker_buy_base": 338296.67, "taker_buy_quote": 225695.99013 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.669, "high": 0.674, "low": 0.66, "close": 0.67, "volume": 391257.16, "close_time": 1769644799999, "quote_volume": 261313.73036, "trades": 2523, "taker_buy_base": 206582.35, "taker_buy_quote": 138117.4052 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.674, "low": 0.644, "close": 0.646, "volume": 761783.31, "close_time": 1769659199999, "quote_volume": 501564.2784, "trades": 4943, "taker_buy_base": 290957.62, "taker_buy_quote": 191649.72074 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.646, "high": 0.657, "low": 0.644, "close": 0.654, "volume": 452968.06, "close_time": 1769673599999, "quote_volume": 294430.22677, "trades": 2316, "taker_buy_base": 205271.69, "taker_buy_quote": 133571.70936 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.653, "high": 0.655, "low": 0.641, "close": 0.643, "volume": 334780.94, "close_time": 1769687999999, "quote_volume": 217121.8865, "trades": 2063, "taker_buy_base": 134876.59, "taker_buy_quote": 87504.66694 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.643, "high": 0.647, "low": 0.603, "close": 0.622, "volume": 1977633.77, "close_time": 1769702399999, "quote_volume": 1241965.63628, "trades": 6663, "taker_buy_base": 639618.69, "taker_buy_quote": 400868.37542 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.622, "high": 0.635, "low": 0.606, "close": 0.612, "volume": 1348689.01, "close_time": 1769716799999, "quote_volume": 835125.2091, "trades": 5264, "taker_buy_base": 788625.13, "taker_buy_quote": 488884.44158 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.612, "high": 0.624, "low": 0.608, "close": 0.62, "volume": 635657.4, "close_time": 1769731199999, "quote_volume": 392829.89701, "trades": 2360, "taker_buy_base": 328636.48, "taker_buy_quote": 203198.89758 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.62, "high": 0.622, "low": 0.588, "close": 0.611, "volume": 1858718.98, "close_time": 1769745599999, "quote_volume": 1122980.80068, "trades": 5853, "taker_buy_base": 846505.58, "taker_buy_quote": 510977.41537 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.611, "high": 0.626, "low": 0.605, "close": 0.625, "volume": 770850.48, "close_time": 1769759999999, "quote_volume": 475245.21233, "trades": 2801, "taker_buy_base": 302993.97, "taker_buy_quote": 187037.94536 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.626, "high": 0.626, "low": 0.601, "close": 0.616, "volume": 1020179.34, "close_time": 1769774399999, "quote_volume": 623214.41256, "trades": 3630, "taker_buy_base": 431519.32, "taker_buy_quote": 263846.78655 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.616, "high": 0.616, "low": 0.601, "close": 0.609, "volume": 705468.17, "close_time": 1769788799999, "quote_volume": 428856.95707, "trades": 2295, "taker_buy_base": 346633.82, "taker_buy_quote": 210896.99767 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.61, "high": 0.62, "low": 0.592, "close": 0.615, "volume": 1095285.84, "close_time": 1769803199999, "quote_volume": 666503.04481, "trades": 3433, "taker_buy_base": 582423.64, "taker_buy_quote": 355103.04738 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.614, "high": 0.615, "low": 0.601, "close": 0.605, "volume": 527602.31, "close_time": 1769817599999, "quote_volume": 319697.0324, "trades": 1425, "taker_buy_base": 279032.73, "taker_buy_quote": 169075.36792 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.605, "high": 0.607, "low": 0.6, "close": 0.601, "volume": 267502.09, "close_time": 1769831999999, "quote_volume": 161434.94462, "trades": 871, "taker_buy_base": 150379.56, "taker_buy_quote": 90757.45611 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.601, "high": 0.605, "low": 0.582, "close": 0.587, "volume": 2030164.48, "close_time": 1769846399999, "quote_volume": 1198565.51531, "trades": 3059, "taker_buy_base": 1415666.48, "taker_buy_quote": 835822.49068 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.587, "high": 0.589, "low": 0.573, "close": 0.583, "volume": 1501880.07, "close_time": 1769860799999, "quote_volume": 872303.84763, "trades": 4446, "taker_buy_base": 566060.08, "taker_buy_quote": 329459.90727 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.583, "high": 0.585, "low": 0.537, "close": 0.543, "volume": 3031257.71, "close_time": 1769875199999, "quote_volume": 1682494.72663, "trades": 6956, "taker_buy_base": 1282952.47, "taker_buy_quote": 713329.01774 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.543, "high": 0.553, "low": 0.507, "close": 0.537, "volume": 4882748.03, "close_time": 1769889599999, "quote_volume": 2601448.93521, "trades": 11470, "taker_buy_base": 2241417.91, "taker_buy_quote": 1194711.37157 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.536, "high": 0.554, "low": 0.527, "close": 0.549, "volume": 2097349.91, "close_time": 1769903999999, "quote_volume": 1132393.60644, "trades": 3623, "taker_buy_base": 1144999.93, "taker_buy_quote": 618069.85797 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.549, "high": 0.561, "low": 0.547, "close": 0.557, "volume": 880391.33, "close_time": 1769918399999, "quote_volume": 488158.05874, "trades": 2644, "taker_buy_base": 387733.37, "taker_buy_quote": 215114.72204 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.556, "high": 0.562, "low": 0.55, "close": 0.556, "volume": 540915.95, "close_time": 1769932799999, "quote_volume": 300470.26979, "trades": 2064, "taker_buy_base": 254388.06, "taker_buy_quote": 141347.07771 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.556, "high": 0.562, "low": 0.545, "close": 0.55, "volume": 739446.28, "close_time": 1769947199999, "quote_volume": 408475.05584, "trades": 2085, "taker_buy_base": 330365.84, "taker_buy_quote": 183041.10095 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.55, "high": 0.55, "low": 0.527, "close": 0.534, "volume": 986733.76, "close_time": 1769961599999, "quote_volume": 530619.43793, "trades": 2821, "taker_buy_base": 372132.73, "taker_buy_quote": 200163.34103 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.534, "high": 0.549, "low": 0.531, "close": 0.54, "volume": 676309.09, "close_time": 1769975999999, "quote_volume": 364488.56048, "trades": 2201, "taker_buy_base": 323622.99, "taker_buy_quote": 174788.66765 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.539, "high": 0.543, "low": 0.521, "close": 0.536, "volume": 732630.51, "close_time": 1769990399999, "quote_volume": 390913.53686, "trades": 1492, "taker_buy_base": 288616.87, "taker_buy_quote": 154304.3694 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.55, "low": 0.521, "close": 0.543, "volume": 751761.31, "close_time": 1770004799999, "quote_volume": 404852.58863, "trades": 2488, "taker_buy_base": 382901.33, "taker_buy_quote": 206809.26486 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.542, "high": 0.552, "low": 0.523, "close": 0.548, "volume": 1109419.58, "close_time": 1770019199999, "quote_volume": 596713.45186, "trades": 2801, "taker_buy_base": 556897.59, "taker_buy_quote": 300012.91232 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.548, "high": 0.564, "low": 0.547, "close": 0.554, "volume": 812792.94, "close_time": 1770033599999, "quote_volume": 451837.44089, "trades": 2375, "taker_buy_base": 403318.54, "taker_buy_quote": 224210.74465 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.555, "high": 0.573, "low": 0.554, "close": 0.572, "volume": 771414.5, "close_time": 1770047999999, "quote_volume": 434828.63913, "trades": 1645, "taker_buy_base": 442225.12, "taker_buy_quote": 249475.44798 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.571, "high": 0.578, "low": 0.562, "close": 0.565, "volume": 495732.61, "close_time": 1770062399999, "quote_volume": 281970.25176, "trades": 979, "taker_buy_base": 251700.79, "taker_buy_quote": 143220.65545 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.564, "high": 0.568, "low": 0.56, "close": 0.566, "volume": 196815.55, "close_time": 1770076799999, "quote_volume": 111161.33968, "trades": 542, "taker_buy_base": 103621.54, "taker_buy_quote": 58586.9448 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.583, "low": 0.558, "close": 0.582, "volume": 465838.81, "close_time": 1770091199999, "quote_volume": 264796.98567, "trades": 1775, "taker_buy_base": 225439.23, "taker_buy_quote": 128114.08842 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.582, "high": 0.597, "low": 0.578, "close": 0.592, "volume": 752370.87, "close_time": 1770105599999, "quote_volume": 442578.3899, "trades": 2618, "taker_buy_base": 404598.17, "taker_buy_quote": 238036.87953 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.591, "high": 0.6, "low": 0.584, "close": 0.594, "volume": 639619.65, "close_time": 1770119999999, "quote_volume": 379160.32204, "trades": 2878, "taker_buy_base": 313357.73, "taker_buy_quote": 185822.57636 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.593, "high": 0.598, "low": 0.568, "close": 0.584, "volume": 1103519.39, "close_time": 1770134399999, "quote_volume": 641396.79681, "trades": 3458, "taker_buy_base": 407398.27, "taker_buy_quote": 237499.79057 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.582, "high": 0.582, "low": 0.54, "close": 0.569, "volume": 1401786.25, "close_time": 1770148799999, "quote_volume": 783855.6414, "trades": 3943, "taker_buy_base": 668250.23, "taker_buy_quote": 374936.8925 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.568, "high": 0.593, "low": 0.561, "close": 0.566, "volume": 872795.42, "close_time": 1770163199999, "quote_volume": 502439.73891, "trades": 2805, "taker_buy_base": 422837.69, "taker_buy_quote": 243764.05457 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.566, "high": 0.574, "low": 0.557, "close": 0.573, "volume": 216377.17, "close_time": 1770177599999, "quote_volume": 122582.63057, "trades": 1023, "taker_buy_base": 138950.56, "taker_buy_quote": 78779.25393 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.572, "high": 0.577, "low": 0.563, "close": 0.576, "volume": 409956.32, "close_time": 1770191999999, "quote_volume": 234038.27478, "trades": 1032, "taker_buy_base": 249241.33, "taker_buy_quote": 142292.93144 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.576, "high": 0.577, "low": 0.56, "close": 0.564, "volume": 260036.47, "close_time": 1770206399999, "quote_volume": 147582.1909, "trades": 1188, "taker_buy_base": 95535.34, "taker_buy_quote": 54378.75892 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.564, "high": 0.569, "low": 0.544, "close": 0.55, "volume": 1011617.79, "close_time": 1770220799999, "quote_volume": 560608.94384, "trades": 2490, "taker_buy_base": 392264.87, "taker_buy_quote": 217737.20135 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.55, "high": 0.556, "low": 0.537, "close": 0.556, "volume": 1085737.86, "close_time": 1770235199999, "quote_volume": 593598.88997, "trades": 2800, "taker_buy_base": 566410.57, "taker_buy_quote": 309827.11251 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.556, "high": 0.557, "low": 0.532, "close": 0.547, "volume": 770259.91, "close_time": 1770249599999, "quote_volume": 418729.67192, "trades": 1997, "taker_buy_base": 298008.1, "taker_buy_quote": 162298.99953 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.547, "high": 0.56, "low": 0.544, "close": 0.547, "volume": 722792.42, "close_time": 1770263999999, "quote_volume": 398736.38202, "trades": 2254, "taker_buy_base": 364908.24, "taker_buy_quote": 201289.64069 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.547, "high": 0.551, "low": 0.529, "close": 0.535, "volume": 1011523.53, "close_time": 1770278399999, "quote_volume": 544871.12566, "trades": 3305, "taker_buy_base": 361093.11, "taker_buy_quote": 194916.06435 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.535, "high": 0.563, "low": 0.533, "close": 0.542, "volume": 1319043.15, "close_time": 1770292799999, "quote_volume": 722782.57326, "trades": 3835, "taker_buy_base": 587483.12, "taker_buy_quote": 322191.92786 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.543, "high": 0.55, "low": 0.479, "close": 0.495, "volume": 3063954.38, "close_time": 1770307199999, "quote_volume": 1569293.54275, "trades": 8317, "taker_buy_base": 1269387.81, "taker_buy_quote": 654128.46902 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.493, "high": 0.514, "low": 0.482, "close": 0.484, "volume": 2421339.82, "close_time": 1770321599999, "quote_volume": 1196012.76163, "trades": 4662, "taker_buy_base": 1041828.19, "taker_buy_quote": 516918.70116 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.484, "high": 0.49, "low": 0.457, "close": 0.467, "volume": 5870775.87, "close_time": 1770335999999, "quote_volume": 2796143.66046, "trades": 8991, "taker_buy_base": 2112563.06, "taker_buy_quote": 1004109.16371 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.496, "low": 0.403, "close": 0.496, "volume": 5083359.72, "close_time": 1770350399999, "quote_volume": 2361686.34181, "trades": 10535, "taker_buy_base": 1814486.77, "taker_buy_quote": 838368.99593 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.495, "high": 0.513, "low": 0.484, "close": 0.497, "volume": 1592047.89, "close_time": 1770364799999, "quote_volume": 791495.66796, "trades": 3519, "taker_buy_base": 672546.44, "taker_buy_quote": 334967.84145 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.497, "high": 0.524, "low": 0.492, "close": 0.523, "volume": 1236374.96, "close_time": 1770379199999, "quote_volume": 630161.18898, "trades": 3121, "taker_buy_base": 719075.56, "taker_buy_quote": 366711.12436 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.523, "high": 0.546, "low": 0.519, "close": 0.535, "volume": 1460847.73, "close_time": 1770393599999, "quote_volume": 778980.41425, "trades": 3774, "taker_buy_base": 829389.09, "taker_buy_quote": 442778.82686 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.535, "high": 0.563, "low": 0.533, "close": 0.545, "volume": 1600905.18, "close_time": 1770407999999, "quote_volume": 877060.73815, "trades": 4275, "taker_buy_base": 800906.41, "taker_buy_quote": 439598.65875 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.544, "high": 0.565, "low": 0.54, "close": 0.556, "volume": 723859.67, "close_time": 1770422399999, "quote_volume": 398997.73635, "trades": 2953, "taker_buy_base": 323061.36, "taker_buy_quote": 178405.35569 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.555, "high": 0.56, "low": 0.544, "close": 0.554, "volume": 421641.51, "close_time": 1770436799999, "quote_volume": 232404.37714, "trades": 1683, "taker_buy_base": 230461.59, "taker_buy_quote": 127016.84146 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.554, "high": 0.558, "low": 0.534, "close": 0.538, "volume": 722290.41, "close_time": 1770451199999, "quote_volume": 395264.90252, "trades": 2222, "taker_buy_base": 319772.74, "taker_buy_quote": 175069.24908 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.538, "high": 0.544, "low": 0.532, "close": 0.539, "volume": 475477.73, "close_time": 1770465599999, "quote_volume": 256254.24575, "trades": 1553, "taker_buy_base": 236285.57, "taker_buy_quote": 127647.33878 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.539, "high": 0.556, "low": 0.535, "close": 0.546, "volume": 1048533.24, "close_time": 1770479999999, "quote_volume": 572615.93468, "trades": 2580, "taker_buy_base": 389580.98, "taker_buy_quote": 212737.37265 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.546, "high": 0.557, "low": 0.539, "close": 0.547, "volume": 1244771.73, "close_time": 1770494399999, "quote_volume": 684924.83517, "trades": 3563, "taker_buy_base": 571852.05, "taker_buy_quote": 314889.07185 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.548, "high": 0.567, "low": 0.547, "close": 0.562, "volume": 340378.61, "close_time": 1770508799999, "quote_volume": 190295.22121, "trades": 1348, "taker_buy_base": 195002.75, "taker_buy_quote": 108995.4878 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.561, "high": 0.577, "low": 0.56, "close": 0.571, "volume": 575207.53, "close_time": 1770523199999, "quote_volume": 327460.3622, "trades": 2793, "taker_buy_base": 300060.63, "taker_buy_quote": 170781.16599 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.571, "high": 0.59, "low": 0.563, "close": 0.589, "volume": 702252.54, "close_time": 1770537599999, "quote_volume": 405960.16566, "trades": 2352, "taker_buy_base": 380576.12, "taker_buy_quote": 220365.10357 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.589, "high": 0.63, "low": 0.583, "close": 0.627, "volume": 2155103.24, "close_time": 1770551999999, "quote_volume": 1308593.82162, "trades": 6769, "taker_buy_base": 1237421.65, "taker_buy_quote": 750795.75111 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.627, "high": 0.649, "low": 0.618, "close": 0.64, "volume": 2055100.71, "close_time": 1770566399999, "quote_volume": 1302573.46197, "trades": 7791, "taker_buy_base": 931812.02, "taker_buy_quote": 591604.74483 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.641, "high": 0.653, "low": 0.611, "close": 0.624, "volume": 4686521.81, "close_time": 1770580799999, "quote_volume": 2950775.73796, "trades": 7157, "taker_buy_base": 2960303.9, "taker_buy_quote": 1868758.95788 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.624, "high": 0.636, "low": 0.614, "close": 0.623, "volume": 870249.06, "close_time": 1770595199999, "quote_volume": 541841.25818, "trades": 2186, "taker_buy_base": 401741.69, "taker_buy_quote": 250591.2097 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.624, "high": 0.651, "low": 0.618, "close": 0.639, "volume": 888820.55, "close_time": 1770609599999, "quote_volume": 557943.5714, "trades": 2980, "taker_buy_base": 529006.01, "taker_buy_quote": 332408.31016 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.638, "high": 0.64, "low": 0.607, "close": 0.613, "volume": 738707.17, "close_time": 1770623999999, "quote_volume": 459766.93983, "trades": 2876, "taker_buy_base": 327048.73, "taker_buy_quote": 203375.3038 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.613, "high": 0.619, "low": 0.596, "close": 0.604, "volume": 1019861.0, "close_time": 1770638399999, "quote_volume": 618772.58518, "trades": 2877, "taker_buy_base": 409399.99, "taker_buy_quote": 248981.41748 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.605, "high": 0.614, "low": 0.594, "close": 0.599, "volume": 745414.3, "close_time": 1770652799999, "quote_volume": 449580.76771, "trades": 1792, "taker_buy_base": 342589.48, "taker_buy_quote": 207117.51247 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.599, "high": 0.628, "low": 0.59, "close": 0.622, "volume": 1038812.77, "close_time": 1770667199999, "quote_volume": 629487.66123, "trades": 2034, "taker_buy_base": 586940.07, "taker_buy_quote": 357960.53386 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.622, "high": 0.623, "low": 0.601, "close": 0.601, "volume": 654356.5, "close_time": 1770681599999, "quote_volume": 400287.65145, "trades": 971, "taker_buy_base": 281673.11, "taker_buy_quote": 172922.96705 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.618, "low": 0.598, "close": 0.612, "volume": 399716.11, "close_time": 1770695999999, "quote_volume": 243602.6884, "trades": 1750, "taker_buy_base": 200518.89, "taker_buy_quote": 122332.71231 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.612, "high": 0.638, "low": 0.606, "close": 0.636, "volume": 1564627.2, "close_time": 1770710399999, "quote_volume": 975721.94213, "trades": 4200, "taker_buy_base": 895039.07, "taker_buy_quote": 558533.90579 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.637, "high": 0.663, "low": 0.624, "close": 0.642, "volume": 2175536.06, "close_time": 1770724799999, "quote_volume": 1400265.62443, "trades": 6295, "taker_buy_base": 1144928.68, "taker_buy_quote": 737269.20181 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.642, "high": 0.67, "low": 0.636, "close": 0.66, "volume": 3399993.42, "close_time": 1770739199999, "quote_volume": 2233129.21509, "trades": 7118, "taker_buy_base": 1504892.94, "taker_buy_quote": 987310.04013 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.66, "high": 0.661, "low": 0.634, "close": 0.65, "volume": 1680555.66, "close_time": 1770753599999, "quote_volume": 1088416.46526, "trades": 3643, "taker_buy_base": 1042610.32, "taker_buy_quote": 674937.22978 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.65, "high": 0.66, "low": 0.644, "close": 0.649, "volume": 706170.17, "close_time": 1770767999999, "quote_volume": 459488.52487, "trades": 1645, "taker_buy_base": 387112.79, "taker_buy_quote": 252217.13053 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.65, "high": 0.664, "low": 0.647, "close": 0.658, "volume": 722559.96, "close_time": 1770782399999, "quote_volume": 474810.78797, "trades": 2727, "taker_buy_base": 373455.3, "taker_buy_quote": 245508.44058 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.658, "high": 0.665, "low": 0.634, "close": 0.647, "volume": 1159482.21, "close_time": 1770796799999, "quote_volume": 752110.26649, "trades": 4120, "taker_buy_base": 575834.65, "taker_buy_quote": 373651.43719 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.647, "high": 0.664, "low": 0.643, "close": 0.661, "volume": 926145.69, "close_time": 1770811199999, "quote_volume": 604952.02258, "trades": 3096, "taker_buy_base": 479886.24, "taker_buy_quote": 313912.43666 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.66, "high": 0.684, "low": 0.643, "close": 0.683, "volume": 3724313.92, "close_time": 1770825599999, "quote_volume": 2487164.97364, "trades": 7260, "taker_buy_base": 1336548.71, "taker_buy_quote": 890134.17178 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.683, "high": 0.713, "low": 0.678, "close": 0.703, "volume": 7077067.38, "close_time": 1770839999999, "quote_volume": 4915292.13239, "trades": 9535, "taker_buy_base": 1775920.72, "taker_buy_quote": 1235696.87964 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.703, "high": 0.721, "low": 0.686, "close": 0.69, "volume": 1246803.16, "close_time": 1770854399999, "quote_volume": 872915.35869, "trades": 3403, "taker_buy_base": 716918.76, "taker_buy_quote": 503420.69694 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.718, "low": 0.688, "close": 0.701, "volume": 720487.55, "close_time": 1770868799999, "quote_volume": 507875.87796, "trades": 3544, "taker_buy_base": 451993.56, "taker_buy_quote": 318746.45511 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.701, "high": 0.703, "low": 0.682, "close": 0.7, "volume": 719955.16, "close_time": 1770883199999, "quote_volume": 498642.74982, "trades": 2608, "taker_buy_base": 385143.96, "taker_buy_quote": 266674.83167 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.7, "high": 0.764, "low": 0.695, "close": 0.731, "volume": 5377301.94, "close_time": 1770897599999, "quote_volume": 3970026.89667, "trades": 12170, "taker_buy_base": 2334454.2, "taker_buy_quote": 1723815.51947 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.731, "high": 0.733, "low": 0.704, "close": 0.712, "volume": 2017612.51, "close_time": 1770911999999, "quote_volume": 1449394.52046, "trades": 6556, "taker_buy_base": 1059055.69, "taker_buy_quote": 761232.75532 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.714, "high": 0.728, "low": 0.699, "close": 0.719, "volume": 1747863.95, "close_time": 1770926399999, "quote_volume": 1248114.09766, "trades": 5984, "taker_buy_base": 958779.79, "taker_buy_quote": 685334.93197 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.718, "high": 0.726, "low": 0.692, "close": 0.714, "volume": 1524807.26, "close_time": 1770940799999, "quote_volume": 1077532.46715, "trades": 4524, "taker_buy_base": 767105.35, "taker_buy_quote": 542809.04502 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.714, "high": 0.738, "low": 0.706, "close": 0.714, "volume": 1456860.79, "close_time": 1770955199999, "quote_volume": 1049471.3229, "trades": 4794, "taker_buy_base": 967511.62, "taker_buy_quote": 697921.80293 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.714, "high": 0.718, "low": 0.698, "close": 0.716, "volume": 676207.39, "close_time": 1770969599999, "quote_volume": 479072.29869, "trades": 2279, "taker_buy_base": 360973.0, "taker_buy_quote": 255821.86017 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.716, "high": 0.72, "low": 0.705, "close": 0.715, "volume": 518947.98, "close_time": 1770983999999, "quote_volume": 369652.80887, "trades": 2094, "taker_buy_base": 260137.33, "taker_buy_quote": 185443.49646 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.714, "high": 0.733, "low": 0.707, "close": 0.725, "volume": 1325585.8, "close_time": 1770998399999, "quote_volume": 952662.66282, "trades": 4620, "taker_buy_base": 669391.7, "taker_buy_quote": 481966.20036 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.726, "high": 0.745, "low": 0.723, "close": 0.728, "volume": 1329081.25, "close_time": 1771012799999, "quote_volume": 974830.42419, "trades": 4314, "taker_buy_base": 676233.9, "taker_buy_quote": 496476.53478 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.728, "high": 0.732, "low": 0.722, "close": 0.726, "volume": 360292.26, "close_time": 1771027199999, "quote_volume": 262095.30731, "trades": 1547, "taker_buy_base": 171414.38, "taker_buy_quote": 124832.33761 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.736, "low": 0.709, "close": 0.711, "volume": 632159.91, "close_time": 1771041599999, "quote_volume": 456655.04427, "trades": 2766, "taker_buy_base": 280723.27, "taker_buy_quote": 203069.63699 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.711, "high": 0.722, "low": 0.706, "close": 0.714, "volume": 383986.54, "close_time": 1771055999999, "quote_volume": 273653.20616, "trades": 2192, "taker_buy_base": 191798.08, "taker_buy_quote": 136720.43124 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.714, "high": 0.726, "low": 0.708, "close": 0.721, "volume": 469452.52, "close_time": 1771070399999, "quote_volume": 336370.20443, "trades": 1886, "taker_buy_base": 289447.66, "taker_buy_quote": 207427.96201 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.72, "high": 0.734, "low": 0.71, "close": 0.723, "volume": 740998.18, "close_time": 1771084799999, "quote_volume": 532473.83877, "trades": 2787, "taker_buy_base": 270146.73, "taker_buy_quote": 195272.59286 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.724, "high": 0.738, "low": 0.722, "close": 0.733, "volume": 1147066.96, "close_time": 1771099199999, "quote_volume": 837486.87422, "trades": 2818, "taker_buy_base": 604628.2, "taker_buy_quote": 443190.49652 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.733, "high": 0.74, "low": 0.723, "close": 0.734, "volume": 548564.51, "close_time": 1771113599999, "quote_volume": 401096.39685, "trades": 2664, "taker_buy_base": 291407.2, "taker_buy_quote": 213133.2654 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.734, "high": 0.741, "low": 0.716, "close": 0.738, "volume": 461495.52, "close_time": 1771127999999, "quote_volume": 335861.99132, "trades": 2642, "taker_buy_base": 205271.16, "taker_buy_quote": 149621.95679 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.739, "high": 0.745, "low": 0.729, "close": 0.731, "volume": 415986.45, "close_time": 1771142399999, "quote_volume": 306124.7354, "trades": 2347, "taker_buy_base": 186513.16, "taker_buy_quote": 137331.24802 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.731, "high": 0.742, "low": 0.72, "close": 0.733, "volume": 535237.51, "close_time": 1771156799999, "quote_volume": 391956.9668, "trades": 2511, "taker_buy_base": 253601.05, "taker_buy_quote": 185732.44078 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.734, "high": 0.735, "low": 0.709, "close": 0.718, "volume": 928357.78, "close_time": 1771171199999, "quote_volume": 669606.84248, "trades": 3491, "taker_buy_base": 381747.67, "taker_buy_quote": 275647.16744 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.718, "high": 0.729, "low": 0.712, "close": 0.716, "volume": 554851.32, "close_time": 1771185599999, "quote_volume": 399911.02094, "trades": 2455, "taker_buy_base": 238578.5, "taker_buy_quote": 172163.73789 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.715, "high": 0.734, "low": 0.713, "close": 0.731, "volume": 447407.2, "close_time": 1771199999999, "quote_volume": 324744.38334, "trades": 2099, "taker_buy_base": 259893.44, "taker_buy_quote": 188911.91759 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.732, "low": 0.718, "close": 0.724, "volume": 435891.88, "close_time": 1771214399999, "quote_volume": 316245.62869, "trades": 1855, "taker_buy_base": 146919.57, "taker_buy_quote": 106729.87618 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.724, "high": 0.729, "low": 0.704, "close": 0.71, "volume": 583717.33, "close_time": 1771228799999, "quote_volume": 417128.2596, "trades": 2302, "taker_buy_base": 285252.01, "taker_buy_quote": 204544.50069 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.711, "high": 0.73, "low": 0.711, "close": 0.714, "volume": 797087.15, "close_time": 1771243199999, "quote_volume": 573192.91329, "trades": 2888, "taker_buy_base": 367183.66, "taker_buy_quote": 264331.49283 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.714, "high": 0.771, "low": 0.699, "close": 0.701, "volume": 2854583.78, "close_time": 1771257599999, "quote_volume": 2100651.79982, "trades": 10137, "taker_buy_base": 1243407.14, "taker_buy_quote": 917662.87321 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.7, "high": 0.728, "low": 0.694, "close": 0.72, "volume": 1556168.11, "close_time": 1771271999999, "quote_volume": 1106659.4138, "trades": 4874, "taker_buy_base": 870362.39, "taker_buy_quote": 618458.43039 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.72, "high": 0.743, "low": 0.719, "close": 0.729, "volume": 891064.78, "close_time": 1771286399999, "quote_volume": 652472.18613, "trades": 3597, "taker_buy_base": 483658.45, "taker_buy_quote": 353875.05636 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.728, "high": 0.737, "low": 0.722, "close": 0.73, "volume": 246182.69, "close_time": 1771300799999, "quote_volume": 179265.93824, "trades": 1454, "taker_buy_base": 126216.28, "taker_buy_quote": 91963.71976 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.732, "high": 0.733, "low": 0.715, "close": 0.718, "volume": 327451.3, "close_time": 1771315199999, "quote_volume": 235881.3634, "trades": 1408, "taker_buy_base": 161320.37, "taker_buy_quote": 116125.14044 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.72, "high": 0.72, "low": 0.699, "close": 0.705, "volume": 1063096.35, "close_time": 1771329599999, "quote_volume": 751388.94707, "trades": 2663, "taker_buy_base": 590221.14, "taker_buy_quote": 417407.3256 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.705, "high": 0.718, "low": 0.698, "close": 0.706, "volume": 869754.06, "close_time": 1771343999999, "quote_volume": 615916.49718, "trades": 2882, "taker_buy_base": 526297.53, "taker_buy_quote": 372925.65645 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.706, "high": 0.722, "low": 0.7, "close": 0.715, "volume": 904662.84, "close_time": 1771358399999, "quote_volume": 643999.44661, "trades": 3275, "taker_buy_base": 436603.84, "taker_buy_quote": 310912.79981 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.714, "high": 0.715, "low": 0.702, "close": 0.708, "volume": 323300.04, "close_time": 1771372799999, "quote_volume": 228826.08276, "trades": 1347, "taker_buy_base": 160461.01, "taker_buy_quote": 113546.63164 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.716, "low": 0.702, "close": 0.713, "volume": 297607.49, "close_time": 1771387199999, "quote_volume": 210816.77915, "trades": 1497, "taker_buy_base": 162278.67, "taker_buy_quote": 114953.42995 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.712, "high": 0.717, "low": 0.708, "close": 0.715, "volume": 209355.65, "close_time": 1771401599999, "quote_volume": 149236.84086, "trades": 828, "taker_buy_base": 84229.51, "taker_buy_quote": 60117.56151 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.716, "high": 0.721, "low": 0.703, "close": 0.705, "volume": 459613.31, "close_time": 1771415999999, "quote_volume": 327649.65447, "trades": 1769, "taker_buy_base": 203612.01, "taker_buy_quote": 145407.07511 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.706, "high": 0.716, "low": 0.7, "close": 0.709, "volume": 529767.0, "close_time": 1771430399999, "quote_volume": 374937.53821, "trades": 1914, "taker_buy_base": 270115.54, "taker_buy_quote": 191441.47464 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.709, "high": 0.713, "low": 0.687, "close": 0.701, "volume": 938247.76, "close_time": 1771444799999, "quote_volume": 656531.42173, "trades": 3883, "taker_buy_base": 351711.72, "taker_buy_quote": 246042.10015 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.701, "high": 0.71, "low": 0.7, "close": 0.706, "volume": 527674.76, "close_time": 1771459199999, "quote_volume": 371806.48544, "trades": 2152, "taker_buy_base": 227433.27, "taker_buy_quote": 160359.30511 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.712, "low": 0.703, "close": 0.708, "volume": 296619.46, "close_time": 1771473599999, "quote_volume": 209939.31393, "trades": 1723, "taker_buy_base": 163126.78, "taker_buy_quote": 115489.79216 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.709, "high": 0.712, "low": 0.694, "close": 0.699, "volume": 395699.8, "close_time": 1771487999999, "quote_volume": 277354.36083, "trades": 1752, "taker_buy_base": 174198.3, "taker_buy_quote": 122266.95372 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.699, "high": 0.7, "low": 0.69, "close": 0.692, "volume": 466000.56, "close_time": 1771502399999, "quote_volume": 323347.4058, "trades": 1620, "taker_buy_base": 137122.12, "taker_buy_quote": 95307.10006 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.692, "high": 0.698, "low": 0.68, "close": 0.688, "volume": 1084985.27, "close_time": 1771516799999, "quote_volume": 748120.39841, "trades": 4161, "taker_buy_base": 504336.61, "taker_buy_quote": 348131.64389 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.688, "high": 0.704, "low": 0.683, "close": 0.703, "volume": 476204.37, "close_time": 1771531199999, "quote_volume": 330234.95856, "trades": 2263, "taker_buy_base": 233342.5, "taker_buy_quote": 161938.73571 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.702, "high": 0.718, "low": 0.702, "close": 0.718, "volume": 481634.75, "close_time": 1771545599999, "quote_volume": 342660.21867, "trades": 1882, "taker_buy_base": 263413.44, "taker_buy_quote": 187480.19184 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.725, "low": 0.708, "close": 0.708, "volume": 574743.71, "close_time": 1771559999999, "quote_volume": 412356.50746, "trades": 2361, "taker_buy_base": 300447.91, "taker_buy_quote": 215642.99404 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.707, "high": 0.712, "low": 0.702, "close": 0.703, "volume": 299514.21, "close_time": 1771574399999, "quote_volume": 211520.23599, "trades": 1701, "taker_buy_base": 154856.84, "taker_buy_quote": 109446.12067 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.703, "high": 0.714, "low": 0.699, "close": 0.7, "volume": 428444.84, "close_time": 1771588799999, "quote_volume": 302880.61757, "trades": 2036, "taker_buy_base": 172187.76, "taker_buy_quote": 121806.54377 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.7, "high": 0.715, "low": 0.691, "close": 0.712, "volume": 493292.33, "close_time": 1771603199999, "quote_volume": 346484.74426, "trades": 2576, "taker_buy_base": 224735.66, "taker_buy_quote": 158172.87459 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.712, "high": 0.72, "low": 0.707, "close": 0.716, "volume": 519439.54, "close_time": 1771617599999, "quote_volume": 370613.02054, "trades": 2769, "taker_buy_base": 285363.75, "taker_buy_quote": 203630.05148 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.716, "high": 0.734, "low": 0.716, "close": 0.727, "volume": 578744.04, "close_time": 1771631999999, "quote_volume": 418755.6903, "trades": 1745, "taker_buy_base": 395554.81, "taker_buy_quote": 286003.63909 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.727, "high": 0.739, "low": 0.718, "close": 0.732, "volume": 442119.51, "close_time": 1771646399999, "quote_volume": 322281.36936, "trades": 2541, "taker_buy_base": 249479.57, "taker_buy_quote": 182037.44779 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.731, "high": 0.732, "low": 0.721, "close": 0.725, "volume": 219982.62, "close_time": 1771660799999, "quote_volume": 159417.41572, "trades": 1239, "taker_buy_base": 105522.59, "taker_buy_quote": 76506.09614 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.726, "high": 0.738, "low": 0.726, "close": 0.729, "volume": 245878.55, "close_time": 1771675199999, "quote_volume": 179992.31736, "trades": 1810, "taker_buy_base": 126570.9, "taker_buy_quote": 92650.13222 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.73, "high": 0.733, "low": 0.719, "close": 0.723, "volume": 351506.09, "close_time": 1771689599999, "quote_volume": 254990.19432, "trades": 1750, "taker_buy_base": 191645.6, "taker_buy_quote": 139015.76737 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.724, "high": 0.729, "low": 0.716, "close": 0.72, "volume": 349502.07, "close_time": 1771703999999, "quote_volume": 252428.11838, "trades": 1250, "taker_buy_base": 98517.44, "taker_buy_quote": 71389.0793 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.719, "high": 0.725, "low": 0.717, "close": 0.718, "volume": 156411.76, "close_time": 1771718399999, "quote_volume": 112635.83138, "trades": 1018, "taker_buy_base": 68080.89, "taker_buy_quote": 49059.13289 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.719, "low": 0.711, "close": 0.714, "volume": 412498.57, "close_time": 1771732799999, "quote_volume": 295146.47735, "trades": 1846, "taker_buy_base": 214027.8, "taker_buy_quote": 153184.4842 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.714, "high": 0.715, "low": 0.703, "close": 0.708, "volume": 3364050.3, "close_time": 1771747199999, "quote_volume": 2373057.45715, "trades": 3552, "taker_buy_base": 2968233.8, "taker_buy_quote": 2092887.44143 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.708, "high": 0.713, "low": 0.705, "close": 0.709, "volume": 378672.61, "close_time": 1771761599999, "quote_volume": 268402.66557, "trades": 1374, "taker_buy_base": 164671.4, "taker_buy_quote": 116752.91793 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.709, "high": 0.709, "low": 0.694, "close": 0.701, "volume": 4616211.27, "close_time": 1771775999999, "quote_volume": 3214069.32545, "trades": 5733, "taker_buy_base": 3883508.34, "taker_buy_quote": 2702483.66289 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.7, "high": 0.7, "low": 0.69, "close": 0.696, "volume": 1636272.17, "close_time": 1771790399999, "quote_volume": 1136159.59537, "trades": 2016, "taker_buy_base": 1123866.42, "taker_buy_quote": 781012.00889 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.696, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 417431.65, "close_time": 1771804799999, "quote_volume": 289922.6654, "trades": 1513, "taker_buy_base": 206850.54, "taker_buy_quote": 143686.81676 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.695, "high": 0.697, "low": 0.665, "close": 0.69, "volume": 1371180.32, "close_time": 1771819199999, "quote_volume": 929489.28678, "trades": 4116, "taker_buy_base": 609839.29, "taker_buy_quote": 413159.47811 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.69, "high": 0.709, "low": 0.689, "close": 0.698, "volume": 678298.56, "close_time": 1771833599999, "quote_volume": 474689.4751, "trades": 2672, "taker_buy_base": 332558.0, "taker_buy_quote": 233015.99428 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.698, "high": 0.71, "low": 0.696, "close": 0.7, "volume": 724291.21, "close_time": 1771847999999, "quote_volume": 509143.75064, "trades": 2709, "taker_buy_base": 367119.92, "taker_buy_quote": 258243.53583 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.7, "high": 0.707, "low": 0.687, "close": 0.689, "volume": 873784.96, "close_time": 1771862399999, "quote_volume": 607904.74076, "trades": 3916, "taker_buy_base": 401929.27, "taker_buy_quote": 279522.51788 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.689, "high": 0.702, "low": 0.687, "close": 0.693, "volume": 784380.85, "close_time": 1771876799999, "quote_volume": 544983.61422, "trades": 3052, "taker_buy_base": 387263.06, "taker_buy_quote": 269186.15215 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.693, "high": 0.707, "low": 0.691, "close": 0.702, "volume": 475946.6, "close_time": 1771891199999, "quote_volume": 332626.48955, "trades": 1713, "taker_buy_base": 270456.38, "taker_buy_quote": 188937.27407 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.684, "close": 0.693, "volume": 527511.69, "close_time": 1771905599999, "quote_volume": 366183.6219, "trades": 2246, "taker_buy_base": 234398.13, "taker_buy_quote": 162899.91725 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.693, "high": 0.698, "low": 0.688, "close": 0.693, "volume": 780205.53, "close_time": 1771919999999, "quote_volume": 540893.94713, "trades": 2310, "taker_buy_base": 200299.79, "taker_buy_quote": 138919.04454 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.693, "high": 0.697, "low": 0.677, "close": 0.685, "volume": 1209301.3, "close_time": 1771934399999, "quote_volume": 832364.76844, "trades": 3842, "taker_buy_base": 518801.94, "taker_buy_quote": 357546.94207 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.685, "high": 0.697, "low": 0.68, "close": 0.695, "volume": 708281.17, "close_time": 1771948799999, "quote_volume": 488358.0285, "trades": 2708, "taker_buy_base": 382993.65, "taker_buy_quote": 264512.91866 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.695, "high": 0.705, "low": 0.69, "close": 0.694, "volume": 819239.01, "close_time": 1771963199999, "quote_volume": 571784.74742, "trades": 3366, "taker_buy_base": 359002.07, "taker_buy_quote": 250789.13216 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.695, "high": 0.701, "low": 0.695, "close": 0.695, "volume": 314261.8, "close_time": 1771977599999, "quote_volume": 219290.71452, "trades": 1158, "taker_buy_base": 154980.8, "taker_buy_quote": 108184.45939 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.715, "low": 0.69, "close": 0.7, "volume": 777732.66, "close_time": 1771991999999, "quote_volume": 547844.1543, "trades": 3341, "taker_buy_base": 376262.13, "taker_buy_quote": 265331.88479 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.7, "high": 0.702, "low": 0.691, "close": 0.695, "volume": 408922.52, "close_time": 1772006399999, "quote_volume": 285037.50267, "trades": 1512, "taker_buy_base": 175686.58, "taker_buy_quote": 122494.59606 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.695, "high": 0.702, "low": 0.69, "close": 0.697, "volume": 519279.15, "close_time": 1772020799999, "quote_volume": 361364.86604, "trades": 1704, "taker_buy_base": 290713.53, "taker_buy_quote": 202503.89818 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.698, "high": 0.709, "low": 0.698, "close": 0.707, "volume": 969064.35, "close_time": 1772035199999, "quote_volume": 681806.20987, "trades": 3442, "taker_buy_base": 479764.34, "taker_buy_quote": 337565.52485 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.708, "high": 0.723, "low": 0.708, "close": 0.717, "volume": 1486792.68, "close_time": 1772049599999, "quote_volume": 1063949.27552, "trades": 4804, "taker_buy_base": 750698.32, "taker_buy_quote": 537361.78449 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.717, "high": 0.732, "low": 0.702, "close": 0.709, "volume": 1594986.26, "close_time": 1772063999999, "quote_volume": 1148307.95784, "trades": 5085, "taker_buy_base": 843754.16, "taker_buy_quote": 608389.41073 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.71, "low": 0.695, "close": 0.703, "volume": 671446.1, "close_time": 1772078399999, "quote_volume": 472107.01708, "trades": 3167, "taker_buy_base": 344809.63, "taker_buy_quote": 242463.52899 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.703, "high": 0.713, "low": 0.7, "close": 0.704, "volume": 569271.67, "close_time": 1772092799999, "quote_volume": 401661.42244, "trades": 2645, "taker_buy_base": 293167.16, "taker_buy_quote": 206966.06629 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.704, "high": 0.722, "low": 0.703, "close": 0.706, "volume": 821455.26, "close_time": 1772107199999, "quote_volume": 586021.75075, "trades": 2715, "taker_buy_base": 445932.04, "taker_buy_quote": 318552.00918 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.706, "high": 0.712, "low": 0.694, "close": 0.701, "volume": 1171477.12, "close_time": 1772121599999, "quote_volume": 824563.81624, "trades": 4543, "taker_buy_base": 453973.5, "taker_buy_quote": 319419.70206 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.702, "high": 0.704, "low": 0.687, "close": 0.701, "volume": 1018656.4, "close_time": 1772135999999, "quote_volume": 707762.88825, "trades": 4158, "taker_buy_base": 470755.8, "taker_buy_quote": 327560.11285 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.701, "high": 0.704, "low": 0.696, "close": 0.697, "volume": 484253.35, "close_time": 1772150399999, "quote_volume": 339243.33242, "trades": 2169, "taker_buy_base": 259869.77, "taker_buy_quote": 182020.65795 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.698, "high": 0.702, "low": 0.692, "close": 0.701, "volume": 268198.04, "close_time": 1772164799999, "quote_volume": 186909.4695, "trades": 1313, "taker_buy_base": 110920.15, "taker_buy_quote": 77299.67856 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.7, "high": 0.714, "low": 0.698, "close": 0.703, "volume": 429808.48, "close_time": 1772179199999, "quote_volume": 303597.78923, "trades": 1834, "taker_buy_base": 198369.18, "taker_buy_quote": 140286.13278 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.703, "high": 0.706, "low": 0.69, "close": 0.694, "volume": 532628.18, "close_time": 1772193599999, "quote_volume": 370238.85198, "trades": 2466, "taker_buy_base": 251615.21, "taker_buy_quote": 175050.94946 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.694, "high": 0.701, "low": 0.684, "close": 0.69, "volume": 1016527.9, "close_time": 1772207999999, "quote_volume": 705202.26537, "trades": 3801, "taker_buy_base": 559217.58, "taker_buy_quote": 388139.28916 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.689, "high": 0.697, "low": 0.684, "close": 0.689, "volume": 699222.0, "close_time": 1772222399999, "quote_volume": 481601.71402, "trades": 2811, "taker_buy_base": 329101.78, "taker_buy_quote": 226683.76735 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.69, "high": 0.707, "low": 0.688, "close": 0.703, "volume": 490084.17, "close_time": 1772236799999, "quote_volume": 341035.36574, "trades": 2076, "taker_buy_base": 264761.89, "taker_buy_quote": 184237.75263 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.703, "low": 0.694, "close": 0.696, "volume": 418647.59, "close_time": 1772251199999, "quote_volume": 292674.91784, "trades": 1589, "taker_buy_base": 205146.48, "taker_buy_quote": 143397.40301 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.696, "high": 0.697, "low": 0.666, "close": 0.688, "volume": 1967690.42, "close_time": 1772265599999, "quote_volume": 1338916.69659, "trades": 6564, "taker_buy_base": 977366.85, "taker_buy_quote": 665146.58083 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.687, "high": 0.693, "low": 0.682, "close": 0.683, "volume": 596901.29, "close_time": 1772279999999, "quote_volume": 410216.36772, "trades": 3309, "taker_buy_base": 305272.73, "taker_buy_quote": 210000.45739 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.683, "high": 0.703, "low": 0.683, "close": 0.702, "volume": 913643.47, "close_time": 1772294399999, "quote_volume": 635647.58593, "trades": 4008, "taker_buy_base": 553248.98, "taker_buy_quote": 385167.75194 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.701, "high": 0.713, "low": 0.695, "close": 0.706, "volume": 930119.29, "close_time": 1772308799999, "quote_volume": 654818.55052, "trades": 3855, "taker_buy_base": 468788.54, "taker_buy_quote": 330193.59545 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.707, "high": 0.723, "low": 0.705, "close": 0.723, "volume": 980823.69, "close_time": 1772323199999, "quote_volume": 700465.12856, "trades": 4303, "taker_buy_base": 473980.65, "taker_buy_quote": 338612.96421 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.738, "low": 0.71, "close": 0.729, "volume": 987544.04, "close_time": 1772337599999, "quote_volume": 716445.18229, "trades": 4150, "taker_buy_base": 586974.08, "taker_buy_quote": 426041.49589 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.729, "high": 0.732, "low": 0.721, "close": 0.722, "volume": 563725.16, "close_time": 1772351999999, "quote_volume": 409035.89274, "trades": 2036, "taker_buy_base": 243223.09, "taker_buy_quote": 176652.67972 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.721, "high": 0.721, "low": 0.711, "close": 0.713, "volume": 763991.75, "close_time": 1772366399999, "quote_volume": 546713.24517, "trades": 2916, "taker_buy_base": 375593.85, "taker_buy_quote": 268848.69344 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.712, "high": 0.721, "low": 0.7, "close": 0.717, "volume": 936130.99, "close_time": 1772380799999, "quote_volume": 666433.40508, "trades": 3931, "taker_buy_base": 543286.3, "taker_buy_quote": 386770.86862 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.717, "high": 0.723, "low": 0.703, "close": 0.706, "volume": 751247.29, "close_time": 1772395199999, "quote_volume": 535427.18268, "trades": 3258, "taker_buy_base": 370698.0, "taker_buy_quote": 264549.40052 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.706, "high": 0.711, "low": 0.698, "close": 0.709, "volume": 852727.91, "close_time": 1772409599999, "quote_volume": 600696.15126, "trades": 3075, "taker_buy_base": 395025.33, "taker_buy_quote": 278322.49294 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.72, "low": 0.702, "close": 0.706, "volume": 700614.47, "close_time": 1772423999999, "quote_volume": 497806.9656, "trades": 2661, "taker_buy_base": 363183.12, "taker_buy_quote": 258195.30357 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.706, "high": 0.707, "low": 0.69, "close": 0.697, "volume": 647993.68, "close_time": 1772438399999, "quote_volume": 452110.89994, "trades": 2140, "taker_buy_base": 279297.74, "taker_buy_quote": 195189.96642 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.697, "high": 0.703, "low": 0.692, "close": 0.702, "volume": 417402.56, "close_time": 1772452799999, "quote_volume": 291212.92819, "trades": 1591, "taker_buy_base": 220074.87, "taker_buy_quote": 153524.38235 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.701, "high": 0.719, "low": 0.691, "close": 0.714, "volume": 994327.43, "close_time": 1772467199999, "quote_volume": 702542.48539, "trades": 4084, "taker_buy_base": 515224.01, "taker_buy_quote": 363726.81741 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.714, "high": 0.723, "low": 0.675, "close": 0.68, "volume": 2806601.21, "close_time": 1772481599999, "quote_volume": 1954004.37041, "trades": 7663, "taker_buy_base": 936811.43, "taker_buy_quote": 653945.24976 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.679, "high": 0.699, "low": 0.679, "close": 0.694, "volume": 3298045.58, "close_time": 1772495999999, "quote_volume": 2275753.92093, "trades": 4937, "taker_buy_base": 924837.63, "taker_buy_quote": 638782.55717 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.706, "low": 0.693, "close": 0.703, "volume": 705317.66, "close_time": 1772510399999, "quote_volume": 493132.8516, "trades": 2496, "taker_buy_base": 319029.93, "taker_buy_quote": 222984.26604 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.703, "high": 0.705, "low": 0.694, "close": 0.697, "volume": 421486.88, "close_time": 1772524799999, "quote_volume": 294295.34274, "trades": 1380, "taker_buy_base": 194885.56, "taker_buy_quote": 136115.32077 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.696, "high": 0.7, "low": 0.687, "close": 0.699, "volume": 889169.22, "close_time": 1772539199999, "quote_volume": 615880.69042, "trades": 2166, "taker_buy_base": 531189.01, "taker_buy_quote": 367742.39262 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.703, "low": 0.691, "close": 0.698, "volume": 593725.42, "close_time": 1772553599999, "quote_volume": 414485.36599, "trades": 2117, "taker_buy_base": 342250.73, "taker_buy_quote": 239109.98113 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.698, "high": 0.706, "low": 0.693, "close": 0.695, "volume": 933920.26, "close_time": 1772567999999, "quote_volume": 652999.26517, "trades": 3152, "taker_buy_base": 465440.78, "taker_buy_quote": 325896.47315 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.695, "high": 0.698, "low": 0.692, "close": 0.695, "volume": 656759.07, "close_time": 1772582399999, "quote_volume": 456025.16725, "trades": 2371, "taker_buy_base": 245656.9, "taker_buy_quote": 170810.9829 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.697, "volume": 297042.5, "close_time": 1772596799999, "quote_volume": 207008.33594, "trades": 1857, "taker_buy_base": 120975.26, "taker_buy_quote": 84287.16131 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.697, "high": 0.704, "low": 0.694, "close": 0.704, "volume": 280102.24, "close_time": 1772611199999, "quote_volume": 195542.15584, "trades": 1683, "taker_buy_base": 135635.19, "taker_buy_quote": 94668.36612 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.704, "high": 0.714, "low": 0.697, "close": 0.71, "volume": 1154429.04, "close_time": 1772625599999, "quote_volume": 817594.83855, "trades": 2987, "taker_buy_base": 536339.11, "taker_buy_quote": 379765.76144 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.71, "high": 0.727, "low": 0.709, "close": 0.727, "volume": 1236502.02, "close_time": 1772639999999, "quote_volume": 888710.15685, "trades": 3862, "taker_buy_base": 640065.57, "taker_buy_quote": 459935.69661 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.728, "high": 0.735, "low": 0.718, "close": 0.729, "volume": 919812.0, "close_time": 1772654399999, "quote_volume": 669096.02471, "trades": 3317, "taker_buy_base": 436074.34, "taker_buy_quote": 317367.73882 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.729, "high": 0.73, "low": 0.715, "close": 0.721, "volume": 499565.25, "close_time": 1772668799999, "quote_volume": 360151.22206, "trades": 1678, "taker_buy_base": 229179.92, "taker_buy_quote": 165198.76695 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.721, "low": 0.711, "close": 0.716, "volume": 373104.12, "close_time": 1772683199999, "quote_volume": 267148.47003, "trades": 1373, "taker_buy_base": 174982.21, "taker_buy_quote": 125277.57311 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.716, "high": 0.725, "low": 0.712, "close": 0.717, "volume": 425210.27, "close_time": 1772697599999, "quote_volume": 305432.0391, "trades": 1785, "taker_buy_base": 202225.8, "taker_buy_quote": 145295.67118 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.717, "high": 0.763, "low": 0.714, "close": 0.752, "volume": 2327630.74, "close_time": 1772711999999, "quote_volume": 1737267.40805, "trades": 8453, "taker_buy_base": 1419804.11, "taker_buy_quote": 1061870.60319 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.753, "high": 0.766, "low": 0.726, "close": 0.735, "volume": 2019994.13, "close_time": 1772726399999, "quote_volume": 1500911.99728, "trades": 10234, "taker_buy_base": 913366.28, "taker_buy_quote": 679029.22957 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.734, "high": 0.734, "low": 0.704, "close": 0.707, "volume": 851164.9, "close_time": 1772740799999, "quote_volume": 610681.88768, "trades": 5535, "taker_buy_base": 428399.51, "taker_buy_quote": 307351.2348 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.707, "high": 0.715, "low": 0.702, "close": 0.704, "volume": 1358398.69, "close_time": 1772755199999, "quote_volume": 961537.8971, "trades": 3410, "taker_buy_base": 654603.2, "taker_buy_quote": 463011.53755 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.709, "low": 0.695, "close": 0.704, "volume": 371181.03, "close_time": 1772769599999, "quote_volume": 259891.80768, "trades": 1582, "taker_buy_base": 181499.06, "taker_buy_quote": 127199.96246 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.703, "high": 0.716, "low": 0.699, "close": 0.711, "volume": 382160.97, "close_time": 1772783999999, "quote_volume": 269804.68715, "trades": 1536, "taker_buy_base": 244551.51, "taker_buy_quote": 172829.17948 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.712, "high": 0.713, "low": 0.697, "close": 0.7, "volume": 1320733.16, "close_time": 1772798399999, "quote_volume": 925286.45726, "trades": 2977, "taker_buy_base": 764181.57, "taker_buy_quote": 535482.35388 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7, "high": 0.704, "low": 0.685, "close": 0.691, "volume": 3507586.49, "close_time": 1772812799999, "quote_volume": 2425339.66994, "trades": 6918, "taker_buy_base": 2344431.64, "taker_buy_quote": 1620117.58629 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.691, "high": 0.705, "low": 0.688, "close": 0.701, "volume": 328623.58, "close_time": 1772827199999, "quote_volume": 228238.214, "trades": 1553, "taker_buy_base": 150288.69, "taker_buy_quote": 104448.47014 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.701, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 277988.98, "close_time": 1772841599999, "quote_volume": 195093.60328, "trades": 1241, "taker_buy_base": 130261.14, "taker_buy_quote": 91435.67693 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.701, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 167122.96, "close_time": 1772855999999, "quote_volume": 117323.39199, "trades": 683, "taker_buy_base": 101446.29, "taker_buy_quote": 71222.25674 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.701, "high": 0.702, "low": 0.692, "close": 0.696, "volume": 539872.04, "close_time": 1772870399999, "quote_volume": 375460.6106, "trades": 1683, "taker_buy_base": 157572.97, "taker_buy_quote": 109746.81795 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.695, "high": 0.7, "low": 0.695, "close": 0.697, "volume": 221585.84, "close_time": 1772884799999, "quote_volume": 154543.42742, "trades": 1298, "taker_buy_base": 104704.42, "taker_buy_quote": 73035.00313 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.696, "high": 0.699, "low": 0.691, "close": 0.694, "volume": 150486.71, "close_time": 1772899199999, "quote_volume": 104636.87701, "trades": 898, "taker_buy_base": 70667.22, "taker_buy_quote": 49145.37702 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.693, "high": 0.696, "low": 0.689, "close": 0.69, "volume": 192449.55, "close_time": 1772913599999, "quote_volume": 133251.10475, "trades": 700, "taker_buy_base": 87168.74, "taker_buy_quote": 60371.1637 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.69, "high": 0.695, "low": 0.686, "close": 0.692, "volume": 136148.18, "close_time": 1772927999999, "quote_volume": 93941.55689, "trades": 615, "taker_buy_base": 64375.59, "taker_buy_quote": 44432.75459 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.694, "low": 0.681, "close": 0.687, "volume": 270507.16, "close_time": 1772942399999, "quote_volume": 185832.62117, "trades": 1054, "taker_buy_base": 145144.56, "taker_buy_quote": 99696.92374 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.686, "high": 0.689, "low": 0.682, "close": 0.688, "volume": 175415.09, "close_time": 1772956799999, "quote_volume": 120425.23248, "trades": 706, "taker_buy_base": 103001.21, "taker_buy_quote": 70740.03101 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.687, "high": 0.691, "low": 0.682, "close": 0.684, "volume": 247724.23, "close_time": 1772971199999, "quote_volume": 170040.15832, "trades": 1577, "taker_buy_base": 110174.97, "taker_buy_quote": 75638.93211 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.685, "high": 0.689, "low": 0.677, "close": 0.685, "volume": 370942.56, "close_time": 1772985599999, "quote_volume": 253335.61004, "trades": 1403, "taker_buy_base": 179692.36, "taker_buy_quote": 122684.60819 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.685, "high": 0.691, "low": 0.679, "close": 0.69, "volume": 510563.76, "close_time": 1772999999999, "quote_volume": 349361.90491, "trades": 1113, "taker_buy_base": 218286.51, "taker_buy_quote": 149460.74679 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.69, "high": 0.692, "low": 0.674, "close": 0.685, "volume": 995233.93, "close_time": 1773014399999, "quote_volume": 680979.08213, "trades": 2334, "taker_buy_base": 536367.97, "taker_buy_quote": 367209.18769 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.686, "high": 0.698, "low": 0.685, "close": 0.694, "volume": 368401.35, "close_time": 1773028799999, "quote_volume": 254451.2518, "trades": 1500, "taker_buy_base": 167461.22, "taker_buy_quote": 115678.22321 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.694, "high": 0.702, "low": 0.692, "close": 0.699, "volume": 423037.74, "close_time": 1773043199999, "quote_volume": 294799.56708, "trades": 1416, "taker_buy_base": 184106.37, "taker_buy_quote": 128398.49227 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.699, "high": 0.706, "low": 0.696, "close": 0.699, "volume": 420303.06, "close_time": 1773057599999, "quote_volume": 295023.92793, "trades": 1651, "taker_buy_base": 186109.78, "taker_buy_quote": 130684.20451 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.699, "high": 0.71, "low": 0.698, "close": 0.702, "volume": 700643.72, "close_time": 1773071999999, "quote_volume": 493282.37846, "trades": 1993, "taker_buy_base": 304842.16, "taker_buy_quote": 214763.63886 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.702, "high": 0.709, "low": 0.698, "close": 0.705, "volume": 365305.54, "close_time": 1773086399999, "quote_volume": 256819.19399, "trades": 1441, "taker_buy_base": 185910.17, "taker_buy_quote": 130712.53596 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.705, "high": 0.708, "low": 0.701, "close": 0.702, "volume": 315912.7, "close_time": 1773100799999, "quote_volume": 222619.86813, "trades": 832, "taker_buy_base": 153155.7, "taker_buy_quote": 107943.39341 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.71, "low": 0.7, "close": 0.706, "volume": 322575.46, "close_time": 1773115199999, "quote_volume": 227641.55288, "trades": 1396, "taker_buy_base": 135280.29, "taker_buy_quote": 95489.81475 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.707, "high": 0.708, "low": 0.702, "close": 0.705, "volume": 422018.15, "close_time": 1773129599999, "quote_volume": 297511.68298, "trades": 1357, "taker_buy_base": 192462.03, "taker_buy_quote": 135690.58532 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.705, "high": 0.712, "low": 0.704, "close": 0.706, "volume": 2056063.55, "close_time": 1773143999999, "quote_volume": 1454854.01409, "trades": 3262, "taker_buy_base": 555825.25, "taker_buy_quote": 393387.08427 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.707, "high": 0.708, "low": 0.694, "close": 0.705, "volume": 1019484.8, "close_time": 1773158399999, "quote_volume": 715044.70751, "trades": 3639, "taker_buy_base": 435315.38, "taker_buy_quote": 305363.76205 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.705, "high": 0.711, "low": 0.697, "close": 0.699, "volume": 1726449.82, "close_time": 1773172799999, "quote_volume": 1220611.38464, "trades": 5029, "taker_buy_base": 654589.32, "taker_buy_quote": 462356.92611 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.699, "high": 0.705, "low": 0.698, "close": 0.702, "volume": 472544.66, "close_time": 1773187199999, "quote_volume": 330869.63447, "trades": 1995, "taker_buy_base": 216084.54, "taker_buy_quote": 151320.73275 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.703, "high": 0.704, "low": 0.695, "close": 0.695, "volume": 377966.49, "close_time": 1773201599999, "quote_volume": 264814.82236, "trades": 1729, "taker_buy_base": 198018.18, "taker_buy_quote": 138752.33933 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.695, "high": 0.701, "low": 0.692, "close": 0.693, "volume": 481697.98, "close_time": 1773215999999, "quote_volume": 335210.16464, "trades": 1774, "taker_buy_base": 202760.85, "taker_buy_quote": 141128.51544 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.693, "high": 0.695, "low": 0.686, "close": 0.687, "volume": 511495.35, "close_time": 1773230399999, "quote_volume": 353810.00283, "trades": 2175, "taker_buy_base": 238129.68, "taker_buy_quote": 164786.53963 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.688, "high": 0.701, "low": 0.688, "close": 0.7, "volume": 575383.77, "close_time": 1773244799999, "quote_volume": 399885.96162, "trades": 2122, "taker_buy_base": 255845.8, "taker_buy_quote": 177990.79527 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.7, "high": 0.708, "low": 0.698, "close": 0.7, "volume": 330477.38, "close_time": 1773259199999, "quote_volume": 232446.51431, "trades": 1999, "taker_buy_base": 163953.85, "taker_buy_quote": 115275.93458 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7, "high": 0.705, "low": 0.698, "close": 0.699, "volume": 243447.77, "close_time": 1773273599999, "quote_volume": 170767.79531, "trades": 1444, "taker_buy_base": 134501.15, "taker_buy_quote": 94349.29504 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.707, "low": 0.699, "close": 0.701, "volume": 241253.9, "close_time": 1773287999999, "quote_volume": 169475.69993, "trades": 1318, "taker_buy_base": 130054.27, "taker_buy_quote": 91382.96438 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.701, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 256771.09, "close_time": 1773302399999, "quote_volume": 180330.0227, "trades": 1034, "taker_buy_base": 119709.5, "taker_buy_quote": 84070.67859 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.704, "high": 0.714, "low": 0.703, "close": 0.713, "volume": 458070.01, "close_time": 1773316799999, "quote_volume": 324322.98755, "trades": 2037, "taker_buy_base": 283176.48, "taker_buy_quote": 200679.7686 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.713, "high": 0.719, "low": 0.701, "close": 0.706, "volume": 579223.86, "close_time": 1773331199999, "quote_volume": 410406.7422, "trades": 2523, "taker_buy_base": 273394.68, "taker_buy_quote": 193584.97613 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.706, "high": 0.711, "low": 0.699, "close": 0.703, "volume": 349563.61, "close_time": 1773345599999, "quote_volume": 246698.81439, "trades": 1431, "taker_buy_base": 171631.96, "taker_buy_quote": 121157.22839 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 175625.42, "close_time": 1773359999999, "quote_volume": 123277.90515, "trades": 631, "taker_buy_base": 77445.77, "taker_buy_quote": 54367.71348 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.718, "low": 0.701, "close": 0.717, "volume": 505168.77, "close_time": 1773374399999, "quote_volume": 358716.20696, "trades": 1996, "taker_buy_base": 270071.31, "taker_buy_quote": 191764.66369 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.717, "high": 0.719, "low": 0.705, "close": 0.708, "volume": 450139.23, "close_time": 1773388799999, "quote_volume": 320732.73182, "trades": 1614, "taker_buy_base": 219557.42, "taker_buy_quote": 156566.66764 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.708, "high": 0.716, "low": 0.707, "close": 0.716, "volume": 468775.98, "close_time": 1773403199999, "quote_volume": 334030.1462, "trades": 2722, "taker_buy_base": 215944.81, "taker_buy_quote": 153907.67629 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.715, "high": 0.728, "low": 0.705, "close": 0.706, "volume": 1069487.31, "close_time": 1773417599999, "quote_volume": 767202.86569, "trades": 3944, "taker_buy_base": 525316.15, "taker_buy_quote": 377171.03301 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.7, "volume": 488456.77, "close_time": 1773431999999, "quote_volume": 343801.03244, "trades": 1893, "taker_buy_base": 234276.3, "taker_buy_quote": 164966.64189 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7, "high": 0.704, "low": 0.693, "close": 0.699, "volume": 380846.78, "close_time": 1773446399999, "quote_volume": 265839.83234, "trades": 1632, "taker_buy_base": 177321.61, "taker_buy_quote": 123840.11896 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.702, "low": 0.695, "close": 0.698, "volume": 226031.04, "close_time": 1773460799999, "quote_volume": 157798.65119, "trades": 1341, "taker_buy_base": 113694.99, "taker_buy_quote": 79361.30964 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 273954.6, "close_time": 1773475199999, "quote_volume": 190226.38596, "trades": 1214, "taker_buy_base": 125375.19, "taker_buy_quote": 87071.31703 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.694, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 106162.61, "close_time": 1773489599999, "quote_volume": 73731.86173, "trades": 647, "taker_buy_base": 53509.6, "taker_buy_quote": 37170.01569 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.694, "high": 0.703, "low": 0.693, "close": 0.703, "volume": 255100.79, "close_time": 1773503999999, "quote_volume": 178111.2855, "trades": 1073, "taker_buy_base": 132918.4, "taker_buy_quote": 92798.58408 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.71, "volume": 299554.55, "close_time": 1773518399999, "quote_volume": 211535.40864, "trades": 938, "taker_buy_base": 149068.61, "taker_buy_quote": 105245.02563 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.71, "high": 0.715, "low": 0.706, "close": 0.714, "volume": 308220.96, "close_time": 1773532799999, "quote_volume": 218877.60446, "trades": 1864, "taker_buy_base": 122442.45, "taker_buy_quote": 86933.83447 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.714, "high": 0.719, "low": 0.707, "close": 0.717, "volume": 402824.93, "close_time": 1773547199999, "quote_volume": 287591.48618, "trades": 1512, "taker_buy_base": 223587.22, "taker_buy_quote": 159694.95161 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.718, "high": 0.721, "low": 0.712, "close": 0.712, "volume": 250183.1, "close_time": 1773561599999, "quote_volume": 179041.17665, "trades": 1027, "taker_buy_base": 128499.66, "taker_buy_quote": 91983.76905 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.713, "high": 0.72, "low": 0.712, "close": 0.72, "volume": 267250.15, "close_time": 1773575999999, "quote_volume": 191477.22531, "trades": 913, "taker_buy_base": 150666.97, "taker_buy_quote": 107980.94765 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.72, "high": 0.72, "low": 0.708, "close": 0.715, "volume": 365000.73, "close_time": 1773590399999, "quote_volume": 260713.46466, "trades": 1515, "taker_buy_base": 160281.1, "taker_buy_quote": 114486.32143 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.715, "high": 0.717, "low": 0.709, "close": 0.712, "volume": 196171.71, "close_time": 1773604799999, "quote_volume": 139794.28163, "trades": 863, "taker_buy_base": 78732.18, "taker_buy_quote": 56092.95379 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.711, "high": 0.721, "low": 0.71, "close": 0.718, "volume": 786621.75, "close_time": 1773619199999, "quote_volume": 564449.40814, "trades": 1928, "taker_buy_base": 392032.33, "taker_buy_quote": 281227.39433 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.728, "low": 0.716, "close": 0.724, "volume": 325903.89, "close_time": 1773633599999, "quote_volume": 235245.68414, "trades": 2026, "taker_buy_base": 168324.25, "taker_buy_quote": 121525.90839 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.723, "high": 0.733, "low": 0.721, "close": 0.728, "volume": 562747.48, "close_time": 1773647999999, "quote_volume": 409243.33406, "trades": 1737, "taker_buy_base": 296500.28, "taker_buy_quote": 215769.16262 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.728, "high": 0.731, "low": 0.718, "close": 0.721, "volume": 2649670.57, "close_time": 1773662399999, "quote_volume": 1909984.65507, "trades": 4170, "taker_buy_base": 2071821.88, "taker_buy_quote": 1492715.71074 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.721, "high": 0.727, "low": 0.716, "close": 0.719, "volume": 615901.09, "close_time": 1773676799999, "quote_volume": 444927.30685, "trades": 2090, "taker_buy_base": 297502.02, "taker_buy_quote": 215089.46188 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.72, "high": 0.729, "low": 0.719, "close": 0.728, "volume": 667497.51, "close_time": 1773691199999, "quote_volume": 484431.54006, "trades": 2402, "taker_buy_base": 310447.65, "taker_buy_quote": 225195.94016 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.727, "high": 0.75, "low": 0.725, "close": 0.746, "volume": 1116679.69, "close_time": 1773705599999, "quote_volume": 822320.70962, "trades": 3862, "taker_buy_base": 590702.77, "taker_buy_quote": 435190.67558 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.746, "high": 0.76, "low": 0.728, "close": 0.731, "volume": 1313428.73, "close_time": 1773719999999, "quote_volume": 980252.82177, "trades": 6607, "taker_buy_base": 613569.4, "taker_buy_quote": 458373.67884 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.731, "high": 0.733, "low": 0.719, "close": 0.732, "volume": 705480.79, "close_time": 1773734399999, "quote_volume": 513254.70815, "trades": 4353, "taker_buy_base": 372905.3, "taker_buy_quote": 271276.64569 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.732, "high": 0.738, "low": 0.727, "close": 0.737, "volume": 476653.56, "close_time": 1773748799999, "quote_volume": 349450.88454, "trades": 1967, "taker_buy_base": 211798.99, "taker_buy_quote": 155299.30345 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.737, "high": 0.794, "low": 0.729, "close": 0.757, "volume": 4484611.78, "close_time": 1773763199999, "quote_volume": 3436726.43469, "trades": 19621, "taker_buy_base": 2117153.59, "taker_buy_quote": 1624915.38764 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.757, "high": 0.777, "low": 0.754, "close": 0.766, "volume": 2889466.17, "close_time": 1773777599999, "quote_volume": 2213779.8183, "trades": 11603, "taker_buy_base": 1137633.6, "taker_buy_quote": 870916.42178 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.765, "high": 0.789, "low": 0.754, "close": 0.756, "volume": 1843012.92, "close_time": 1773791999999, "quote_volume": 1423865.80655, "trades": 9317, "taker_buy_base": 765488.99, "taker_buy_quote": 592438.63273 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.756, "high": 0.76, "low": 0.735, "close": 0.756, "volume": 605791.53, "close_time": 1773806399999, "quote_volume": 452316.91241, "trades": 4847, "taker_buy_base": 281123.37, "taker_buy_quote": 210054.57399 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.757, "high": 0.764, "low": 0.737, "close": 0.742, "volume": 679901.07, "close_time": 1773820799999, "quote_volume": 508255.47353, "trades": 3068, "taker_buy_base": 361160.23, "taker_buy_quote": 270094.59884 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.741, "high": 0.741, "low": 0.703, "close": 0.71, "volume": 1146003.56, "close_time": 1773835199999, "quote_volume": 828756.70793, "trades": 5169, "taker_buy_base": 475233.83, "taker_buy_quote": 344132.59315 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.709, "high": 0.71, "low": 0.676, "close": 0.691, "volume": 2002468.37, "close_time": 1773849599999, "quote_volume": 1387915.11145, "trades": 7233, "taker_buy_base": 1013094.11, "taker_buy_quote": 703587.00918 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.691, "high": 0.704, "low": 0.687, "close": 0.692, "volume": 976713.04, "close_time": 1773863999999, "quote_volume": 678465.21536, "trades": 3696, "taker_buy_base": 411259.31, "taker_buy_quote": 285689.80537 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.692, "high": 0.698, "low": 0.688, "close": 0.691, "volume": 2517589.17, "close_time": 1773878399999, "quote_volume": 1739566.29797, "trades": 4497, "taker_buy_base": 1640649.98, "taker_buy_quote": 1133312.09195 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.691, "high": 0.698, "low": 0.689, "close": 0.696, "volume": 576901.88, "close_time": 1773892799999, "quote_volume": 399923.91363, "trades": 3164, "taker_buy_base": 349100.7, "taker_buy_quote": 242050.85483 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.696, "high": 0.696, "low": 0.677, "close": 0.683, "volume": 717005.94, "close_time": 1773907199999, "quote_volume": 491771.15998, "trades": 2858, "taker_buy_base": 294215.98, "taker_buy_quote": 201883.02133 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.683, "high": 0.69, "low": 0.682, "close": 0.685, "volume": 417921.57, "close_time": 1773921599999, "quote_volume": 286795.74196, "trades": 1310, "taker_buy_base": 241258.23, "taker_buy_quote": 165645.12891 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.685, "high": 0.686, "low": 0.669, "close": 0.684, "volume": 1261010.03, "close_time": 1773935999999, "quote_volume": 855546.7415, "trades": 5412, "taker_buy_base": 585812.55, "taker_buy_quote": 397673.29761 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.685, "high": 0.694, "low": 0.682, "close": 0.692, "volume": 390827.74, "close_time": 1773950399999, "quote_volume": 269125.73049, "trades": 1820, "taker_buy_base": 187263.31, "taker_buy_quote": 128940.63808 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.692, "high": 0.694, "low": 0.683, "close": 0.684, "volume": 423790.45, "close_time": 1773964799999, "quote_volume": 291840.03134, "trades": 1300, "taker_buy_base": 185084.37, "taker_buy_quote": 127534.28013 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.691, "low": 0.682, "close": 0.689, "volume": 244122.9, "close_time": 1773979199999, "quote_volume": 167711.55671, "trades": 865, "taker_buy_base": 104563.83, "taker_buy_quote": 71852.12085 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.689, "high": 0.689, "low": 0.682, "close": 0.688, "volume": 238715.26, "close_time": 1773993599999, "quote_volume": 163824.97591, "trades": 745, "taker_buy_base": 111596.78, "taker_buy_quote": 76602.02348 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.688, "high": 0.691, "low": 0.678, "close": 0.683, "volume": 482080.71, "close_time": 1774007999999, "quote_volume": 330057.51969, "trades": 1834, "taker_buy_base": 214425.16, "taker_buy_quote": 146910.10577 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.683, "high": 0.686, "low": 0.678, "close": 0.681, "volume": 473954.45, "close_time": 1774022399999, "quote_volume": 323196.81868, "trades": 1860, "taker_buy_base": 230846.97, "taker_buy_quote": 157472.78538 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.681, "high": 0.687, "low": 0.679, "close": 0.686, "volume": 372915.53, "close_time": 1774036799999, "quote_volume": 254425.44945, "trades": 1653, "taker_buy_base": 198049.71, "taker_buy_quote": 135150.5276 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.685, "high": 0.691, "low": 0.681, "close": 0.688, "volume": 312812.64, "close_time": 1774051199999, "quote_volume": 214990.13306, "trades": 1504, "taker_buy_base": 141603.87, "taker_buy_quote": 97352.7774 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.695, "low": 0.688, "close": 0.693, "volume": 181731.96, "close_time": 1774065599999, "quote_volume": 125686.5483, "trades": 769, "taker_buy_base": 99307.41, "taker_buy_quote": 68697.10632 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 144815.67, "close_time": 1774079999999, "quote_volume": 100152.45119, "trades": 525, "taker_buy_base": 74575.32, "taker_buy_quote": 51583.62075 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.69, "high": 0.693, "low": 0.689, "close": 0.69, "volume": 101810.56, "close_time": 1774094399999, "quote_volume": 70323.11557, "trades": 965, "taker_buy_base": 44091.71, "taker_buy_quote": 30451.9196 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.69, "high": 0.692, "low": 0.686, "close": 0.688, "volume": 109389.89, "close_time": 1774108799999, "quote_volume": 75343.12111, "trades": 886, "taker_buy_base": 42863.04, "taker_buy_quote": 29525.87639 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.688, "high": 0.688, "low": 0.682, "close": 0.685, "volume": 142966.66, "close_time": 1774123199999, "quote_volume": 97901.12102, "trades": 586, "taker_buy_base": 53604.6, "taker_buy_quote": 36699.08185 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.685, "high": 0.688, "low": 0.657, "close": 0.669, "volume": 686586.92, "close_time": 1774137599999, "quote_volume": 461666.35432, "trades": 3205, "taker_buy_base": 281048.77, "taker_buy_quote": 189333.07432 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.669, "high": 0.67, "low": 0.633, "close": 0.666, "volume": 906800.87, "close_time": 1774151999999, "quote_volume": 593246.39297, "trades": 4492, "taker_buy_base": 400579.61, "taker_buy_quote": 261858.30661 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.67, "volume": 292685.55, "close_time": 1774166399999, "quote_volume": 196477.12164, "trades": 1608, "taker_buy_base": 135715.76, "taker_buy_quote": 91132.2567 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.669, "high": 0.674, "low": 0.666, "close": 0.668, "volume": 311374.35, "close_time": 1774180799999, "quote_volume": 208605.01268, "trades": 2087, "taker_buy_base": 151334.37, "taker_buy_quote": 101461.12307 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.669, "high": 0.677, "low": 0.667, "close": 0.671, "volume": 297735.53, "close_time": 1774195199999, "quote_volume": 200328.1566, "trades": 1686, "taker_buy_base": 141376.06, "taker_buy_quote": 95172.5055 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.671, "high": 0.672, "low": 0.664, "close": 0.667, "volume": 347903.17, "close_time": 1774209599999, "quote_volume": 232226.93277, "trades": 2370, "taker_buy_base": 161169.35, "taker_buy_quote": 107629.66012 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.667, "high": 0.669, "low": 0.659, "close": 0.665, "volume": 331828.33, "close_time": 1774223999999, "quote_volume": 220670.56181, "trades": 1782, "taker_buy_base": 143236.19, "taker_buy_quote": 95238.70917 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.665, "high": 0.674, "low": 0.663, "close": 0.668, "volume": 255105.64, "close_time": 1774238399999, "quote_volume": 170472.0414, "trades": 1471, "taker_buy_base": 135084.61, "taker_buy_quote": 90259.02158 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.668, "high": 0.672, "low": 0.647, "close": 0.657, "volume": 528884.63, "close_time": 1774252799999, "quote_volume": 348790.76081, "trades": 2392, "taker_buy_base": 272117.27, "taker_buy_quote": 179658.90582 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.657, "high": 0.685, "low": 0.657, "close": 0.668, "volume": 1024396.93, "close_time": 1774267199999, "quote_volume": 688803.16552, "trades": 4329, "taker_buy_base": 534015.96, "taker_buy_quote": 359340.55625 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.669, "high": 0.674, "low": 0.659, "close": 0.66, "volume": 814269.38, "close_time": 1774281599999, "quote_volume": 544457.60697, "trades": 3026, "taker_buy_base": 364030.78, "taker_buy_quote": 243436.84902 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.66, "high": 0.666, "low": 0.659, "close": 0.661, "volume": 596761.35, "close_time": 1774295999999, "quote_volume": 395067.30544, "trades": 2133, "taker_buy_base": 280949.39, "taker_buy_quote": 186087.24558 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.664, "volume": 228209.55, "close_time": 1774310399999, "quote_volume": 151086.60884, "trades": 874, "taker_buy_base": 105941.58, "taker_buy_quote": 70182.58954 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.664, "high": 0.665, "low": 0.657, "close": 0.66, "volume": 270931.8, "close_time": 1774324799999, "quote_volume": 178927.19095, "trades": 1260, "taker_buy_base": 131590.1, "taker_buy_quote": 86894.15898 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.66, "high": 0.661, "low": 0.624, "close": 0.661, "volume": 2324698.09, "close_time": 1774339199999, "quote_volume": 1495728.54191, "trades": 7093, "taker_buy_base": 1029706.97, "taker_buy_quote": 664776.51245 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.661, "high": 0.664, "low": 0.657, "close": 0.662, "volume": 374326.32, "close_time": 1774353599999, "quote_volume": 247306.26017, "trades": 2129, "taker_buy_base": 191667.38, "taker_buy_quote": 126701.10669 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.662, "high": 0.672, "low": 0.657, "close": 0.661, "volume": 886038.89, "close_time": 1774367999999, "quote_volume": 586546.05307, "trades": 3236, "taker_buy_base": 409831.69, "taker_buy_quote": 271355.45149 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.66, "high": 0.664, "low": 0.658, "close": 0.66, "volume": 379102.86, "close_time": 1774382399999, "quote_volume": 250524.32743, "trades": 1366, "taker_buy_base": 179271.14, "taker_buy_quote": 118469.2835 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.661, "high": 0.67, "low": 0.661, "close": 0.666, "volume": 360714.1, "close_time": 1774396799999, "quote_volume": 240607.03231, "trades": 1699, "taker_buy_base": 174372.85, "taker_buy_quote": 116260.52327 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.667, "high": 0.679, "low": 0.667, "close": 0.679, "volume": 306893.18, "close_time": 1774411199999, "quote_volume": 206275.51385, "trades": 1694, "taker_buy_base": 169833.18, "taker_buy_quote": 114150.39226 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.679, "high": 0.68, "low": 0.667, "close": 0.669, "volume": 261313.59, "close_time": 1774425599999, "quote_volume": 176080.14337, "trades": 1737, "taker_buy_base": 119664.08, "taker_buy_quote": 80640.92351 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.669, "high": 0.673, "low": 0.666, "close": 0.669, "volume": 503079.03, "close_time": 1774439999999, "quote_volume": 336763.6297, "trades": 1678, "taker_buy_base": 178437.83, "taker_buy_quote": 119505.50606 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.67, "high": 0.675, "low": 0.66, "close": 0.664, "volume": 366989.58, "close_time": 1774454399999, "quote_volume": 244435.21747, "trades": 1991, "taker_buy_base": 147017.87, "taker_buy_quote": 97935.99087 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.664, "high": 0.667, "low": 0.66, "close": 0.66, "volume": 469580.34, "close_time": 1774468799999, "quote_volume": 311584.06049, "trades": 1972, "taker_buy_base": 174251.53, "taker_buy_quote": 115559.83662 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.661, "high": 0.665, "low": 0.659, "close": 0.663, "volume": 169580.65, "close_time": 1774483199999, "quote_volume": 112209.71408, "trades": 541, "taker_buy_base": 79067.59, "taker_buy_quote": 52304.38405 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.666, "low": 0.66, "close": 0.663, "volume": 174511.38, "close_time": 1774497599999, "quote_volume": 115736.68513, "trades": 728, "taker_buy_base": 73147.21, "taker_buy_quote": 48512.99709 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.662, "high": 0.663, "low": 0.657, "close": 0.662, "volume": 269852.53, "close_time": 1774511999999, "quote_volume": 178267.77081, "trades": 1096, "taker_buy_base": 116265.98, "taker_buy_quote": 76825.23333 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.662, "high": 0.662, "low": 0.656, "close": 0.66, "volume": 241390.79, "close_time": 1774526399999, "quote_volume": 159257.77954, "trades": 1332, "taker_buy_base": 96859.24, "taker_buy_quote": 63923.38314 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.66, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 297363.4, "close_time": 1774540799999, "quote_volume": 196709.55789, "trades": 1429, "taker_buy_base": 122696.53, "taker_buy_quote": 81168.41148 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.66, "high": 0.663, "low": 0.657, "close": 0.661, "volume": 358229.84, "close_time": 1774555199999, "quote_volume": 236652.68193, "trades": 1599, "taker_buy_base": 188891.24, "taker_buy_quote": 124789.26733 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.668, "volume": 514587.21, "close_time": 1774569599999, "quote_volume": 342614.04136, "trades": 1640, "taker_buy_base": 302196.05, "taker_buy_quote": 201136.50768 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.675, "low": 0.667, "close": 0.671, "volume": 334134.49, "close_time": 1774583999999, "quote_volume": 224009.55308, "trades": 937, "taker_buy_base": 146528.48, "taker_buy_quote": 98347.39353 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.67, "high": 0.673, "low": 0.664, "close": 0.665, "volume": 266255.35, "close_time": 1774598399999, "quote_volume": 177901.80652, "trades": 914, "taker_buy_base": 108504.63, "taker_buy_quote": 72535.39947 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.665, "high": 0.667, "low": 0.65, "close": 0.659, "volume": 736988.89, "close_time": 1774612799999, "quote_volume": 485418.36637, "trades": 3138, "taker_buy_base": 456727.03, "taker_buy_quote": 300647.92868 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.659, "high": 0.664, "low": 0.655, "close": 0.661, "volume": 520755.08, "close_time": 1774627199999, "quote_volume": 343362.5834, "trades": 2341, "taker_buy_base": 226086.94, "taker_buy_quote": 149149.4017 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 210113.08, "close_time": 1774641599999, "quote_volume": 138810.7521, "trades": 1036, "taker_buy_base": 108569.89, "taker_buy_quote": 71728.69735 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 194980.12, "close_time": 1774655999999, "quote_volume": 128734.46339, "trades": 708, "taker_buy_base": 107184.78, "taker_buy_quote": 70795.55563 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.663, "low": 0.658, "close": 0.658, "volume": 157118.24, "close_time": 1774670399999, "quote_volume": 103774.85983, "trades": 1180, "taker_buy_base": 66965.92, "taker_buy_quote": 44229.68941 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 128038.22, "close_time": 1774684799999, "quote_volume": 84635.08996, "trades": 567, "taker_buy_base": 69523.97, "taker_buy_quote": 45956.61925 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.661, "high": 0.664, "low": 0.66, "close": 0.662, "volume": 196467.02, "close_time": 1774699199999, "quote_volume": 129999.4266, "trades": 609, "taker_buy_base": 56240.08, "taker_buy_quote": 37236.72212 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.661, "high": 0.667, "low": 0.66, "close": 0.667, "volume": 211146.83, "close_time": 1774713599999, "quote_volume": 140245.95529, "trades": 1283, "taker_buy_base": 126947.91, "taker_buy_quote": 84353.7838 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.666, "high": 0.667, "low": 0.659, "close": 0.662, "volume": 98653.7, "close_time": 1774727999999, "quote_volume": 65326.79516, "trades": 382, "taker_buy_base": 44296.55, "taker_buy_quote": 29323.23289 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.662, "high": 0.664, "low": 0.653, "close": 0.655, "volume": 142265.53, "close_time": 1774742399999, "quote_volume": 93847.03393, "trades": 734, "taker_buy_base": 57486.07, "taker_buy_quote": 37952.57051 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.662, "low": 0.654, "close": 0.661, "volume": 158181.3, "close_time": 1774756799999, "quote_volume": 104131.23083, "trades": 726, "taker_buy_base": 93011.89, "taker_buy_quote": 61212.76591 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 93742.99, "close_time": 1774771199999, "quote_volume": 61823.25969, "trades": 407, "taker_buy_base": 38029.31, "taker_buy_quote": 25076.18238 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.659, "high": 0.661, "low": 0.658, "close": 0.658, "volume": 180598.47, "close_time": 1774785599999, "quote_volume": 119087.80702, "trades": 1206, "taker_buy_base": 86008.74, "taker_buy_quote": 56731.31508 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.659, "high": 0.661, "low": 0.655, "close": 0.659, "volume": 162841.74, "close_time": 1774799999999, "quote_volume": 107132.86098, "trades": 682, "taker_buy_base": 66478.04, "taker_buy_quote": 43730.1709 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.658, "volume": 153289.83, "close_time": 1774814399999, "quote_volume": 101077.90479, "trades": 624, "taker_buy_base": 73444.91, "taker_buy_quote": 48445.97679 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.659, "high": 0.661, "low": 0.649, "close": 0.66, "volume": 226867.55, "close_time": 1774828799999, "quote_volume": 148797.73471, "trades": 1032, "taker_buy_base": 111348.68, "taker_buy_quote": 73080.509 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.666, "low": 0.659, "close": 0.664, "volume": 177559.18, "close_time": 1774843199999, "quote_volume": 117626.31998, "trades": 671, "taker_buy_base": 102281.14, "taker_buy_quote": 67744.83669 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.665, "high": 0.669, "low": 0.663, "close": 0.665, "volume": 281327.65, "close_time": 1774857599999, "quote_volume": 187283.39628, "trades": 986, "taker_buy_base": 118204.66, "taker_buy_quote": 78703.68682 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.665, "high": 0.675, "low": 0.663, "close": 0.672, "volume": 283971.86, "close_time": 1774871999999, "quote_volume": 189670.00684, "trades": 1161, "taker_buy_base": 134823.84, "taker_buy_quote": 90174.23506 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.672, "high": 0.689, "low": 0.67, "close": 0.687, "volume": 565805.23, "close_time": 1774886399999, "quote_volume": 384829.18047, "trades": 2319, "taker_buy_base": 331021.87, "taker_buy_quote": 225155.8133 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.687, "high": 0.694, "low": 0.673, "close": 0.675, "volume": 633601.14, "close_time": 1774900799999, "quote_volume": 433514.14079, "trades": 2226, "taker_buy_base": 230945.08, "taker_buy_quote": 157894.54159 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.676, "high": 0.679, "low": 0.673, "close": 0.673, "volume": 229021.62, "close_time": 1774915199999, "quote_volume": 154827.39442, "trades": 1141, "taker_buy_base": 122850.56, "taker_buy_quote": 83034.96409 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.672, "high": 0.681, "low": 0.669, "close": 0.675, "volume": 226801.41, "close_time": 1774929599999, "quote_volume": 153375.08972, "trades": 1024, "taker_buy_base": 113971.93, "taker_buy_quote": 77140.83917 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.675, "high": 0.677, "low": 0.671, "close": 0.671, "volume": 176632.83, "close_time": 1774943999999, "quote_volume": 119186.73371, "trades": 934, "taker_buy_base": 90428.25, "taker_buy_quote": 61011.25822 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.671, "high": 0.672, "low": 0.658, "close": 0.659, "volume": 345122.29, "close_time": 1774958399999, "quote_volume": 228913.91583, "trades": 1446, "taker_buy_base": 161216.58, "taker_buy_quote": 106977.69064 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.659, "high": 0.666, "low": 0.654, "close": 0.656, "volume": 149392.74, "close_time": 1774972799999, "quote_volume": 98716.7636, "trades": 830, "taker_buy_base": 55074.52, "taker_buy_quote": 36393.31364 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.656, "high": 0.671, "low": 0.656, "close": 0.667, "volume": 204292.33, "close_time": 1774987199999, "quote_volume": 136185.40118, "trades": 938, "taker_buy_base": 93486.13, "taker_buy_quote": 62288.05576 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.668, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 95074.86, "close_time": 1775001599999, "quote_volume": 63649.13453, "trades": 692, "taker_buy_base": 49650.76, "taker_buy_quote": 33247.04132 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.67, "high": 0.673, "low": 0.665, "close": 0.672, "volume": 93332.78, "close_time": 1775015999999, "quote_volume": 62465.94539, "trades": 510, "taker_buy_base": 40437.45, "taker_buy_quote": 27070.79477 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.672, "high": 0.684, "low": 0.671, "close": 0.674, "volume": 258548.95, "close_time": 1775030399999, "quote_volume": 175182.98942, "trades": 1041, "taker_buy_base": 140989.91, "taker_buy_quote": 95635.36384 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.675, "high": 0.681, "low": 0.673, "close": 0.681, "volume": 152716.86, "close_time": 1775044799999, "quote_volume": 103206.66809, "trades": 627, "taker_buy_base": 69102.72, "taker_buy_quote": 46722.17706 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.681, "high": 0.681, "low": 0.671, "close": 0.676, "volume": 222536.17, "close_time": 1775059199999, "quote_volume": 150565.71828, "trades": 767, "taker_buy_base": 100376.5, "taker_buy_quote": 67933.11644 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.676, "high": 0.68, "low": 0.669, "close": 0.671, "volume": 220789.65, "close_time": 1775073599999, "quote_volume": 148868.80016, "trades": 1038, "taker_buy_base": 101471.89, "taker_buy_quote": 68508.17436 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.671, "high": 0.671, "low": 0.665, "close": 0.667, "volume": 101228.71, "close_time": 1775087999999, "quote_volume": 67693.63223, "trades": 613, "taker_buy_base": 45981.67, "taker_buy_quote": 30756.11463 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.667, "high": 0.675, "low": 0.653, "close": 0.67, "volume": 757248.86, "close_time": 1775102399999, "quote_volume": 502859.74841, "trades": 2257, "taker_buy_base": 405702.2, "taker_buy_quote": 270179.90118 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.67, "high": 0.679, "low": 0.664, "close": 0.674, "volume": 301847.24, "close_time": 1775116799999, "quote_volume": 202726.1153, "trades": 1249, "taker_buy_base": 141364.53, "taker_buy_quote": 94985.09108 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.675, "high": 0.677, "low": 0.664, "close": 0.666, "volume": 335351.39, "close_time": 1775131199999, "quote_volume": 224741.81517, "trades": 1663, "taker_buy_base": 152298.84, "taker_buy_quote": 102151.34255 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.665, "high": 0.668, "low": 0.656, "close": 0.662, "volume": 272380.74, "close_time": 1775145599999, "quote_volume": 180564.06512, "trades": 1242, "taker_buy_base": 123147.99, "taker_buy_quote": 81748.5855 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.663, "high": 0.664, "low": 0.652, "close": 0.661, "volume": 245764.0, "close_time": 1775159999999, "quote_volume": 161860.48572, "trades": 1117, "taker_buy_base": 98764.42, "taker_buy_quote": 65115.69278 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.66, "high": 0.668, "low": 0.66, "close": 0.662, "volume": 156222.35, "close_time": 1775174399999, "quote_volume": 103565.44051, "trades": 591, "taker_buy_base": 84798.42, "taker_buy_quote": 56199.15423 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.662, "high": 0.668, "low": 0.661, "close": 0.667, "volume": 142151.78, "close_time": 1775188799999, "quote_volume": 94501.18894, "trades": 531, "taker_buy_base": 68291.66, "taker_buy_quote": 45405.60624 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.666, "high": 0.667, "low": 0.662, "close": 0.665, "volume": 150113.13, "close_time": 1775203199999, "quote_volume": 99727.29842, "trades": 869, "taker_buy_base": 50477.88, "taker_buy_quote": 33537.20719 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.665, "high": 0.666, "low": 0.658, "close": 0.661, "volume": 351389.15, "close_time": 1775217599999, "quote_volume": 232460.06708, "trades": 2170, "taker_buy_base": 186012.71, "taker_buy_quote": 123077.35685 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.661, "high": 0.664, "low": 0.655, "close": 0.656, "volume": 267600.11, "close_time": 1775231999999, "quote_volume": 176052.80305, "trades": 1350, "taker_buy_base": 128210.9, "taker_buy_quote": 84349.04007 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.656, "high": 0.658, "low": 0.653, "close": 0.655, "volume": 200575.27, "close_time": 1775246399999, "quote_volume": 131440.32403, "trades": 870, "taker_buy_base": 97250.45, "taker_buy_quote": 63764.0584 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.655, "high": 0.656, "low": 0.651, "close": 0.655, "volume": 183981.61, "close_time": 1775260799999, "quote_volume": 120244.35734, "trades": 805, "taker_buy_base": 89500.31, "taker_buy_quote": 58533.96559 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.655, "high": 0.661, "low": 0.654, "close": 0.659, "volume": 127759.8, "close_time": 1775275199999, "quote_volume": 84176.17619, "trades": 774, "taker_buy_base": 55530.9, "taker_buy_quote": 36570.76836 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.66, "high": 0.663, "low": 0.659, "close": 0.662, "volume": 165911.4, "close_time": 1775289599999, "quote_volume": 109809.73208, "trades": 1002, "taker_buy_base": 103256.41, "taker_buy_quote": 68352.77715 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 159917.52, "close_time": 1775303999999, "quote_volume": 105696.25954, "trades": 797, "taker_buy_base": 51789.49, "taker_buy_quote": 34237.19584 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.66, "high": 0.671, "low": 0.66, "close": 0.667, "volume": 255845.59, "close_time": 1775318399999, "quote_volume": 170444.37327, "trades": 1822, "taker_buy_base": 139154.09, "taker_buy_quote": 92765.79694 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.667, "high": 0.67, "low": 0.663, "close": 0.666, "volume": 162372.79, "close_time": 1775332799999, "quote_volume": 108209.2688, "trades": 800, "taker_buy_base": 80784.53, "taker_buy_quote": 53849.67549 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.666, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 109503.3, "close_time": 1775347199999, "quote_volume": 73086.05839, "trades": 625, "taker_buy_base": 38067.59, "taker_buy_quote": 25425.94768 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.666, "high": 0.668, "low": 0.664, "close": 0.667, "volume": 55760.32, "close_time": 1775361599999, "quote_volume": 37145.70335, "trades": 472, "taker_buy_base": 27813.43, "taker_buy_quote": 18528.47869 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.667, "high": 0.669, "low": 0.661, "close": 0.666, "volume": 196236.42, "close_time": 1775375999999, "quote_volume": 130722.4812, "trades": 1004, "taker_buy_base": 86951.35, "taker_buy_quote": 57931.30813 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.666, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 168440.49, "close_time": 1775390399999, "quote_volume": 112496.79056, "trades": 630, "taker_buy_base": 80161.91, "taker_buy_quote": 53546.189 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.668, "high": 0.668, "low": 0.662, "close": 0.662, "volume": 131160.66, "close_time": 1775404799999, "quote_volume": 87299.67526, "trades": 858, "taker_buy_base": 53132.15, "taker_buy_quote": 35376.38759 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.662, "high": 0.664, "low": 0.658, "close": 0.66, "volume": 165133.72, "close_time": 1775419199999, "quote_volume": 109229.62774, "trades": 1064, "taker_buy_base": 71071.58, "taker_buy_quote": 47035.98495 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.66, "high": 0.668, "low": 0.658, "close": 0.666, "volume": 251094.26, "close_time": 1775433599999, "quote_volume": 166125.89212, "trades": 2247, "taker_buy_base": 131154.63, "taker_buy_quote": 86793.43669 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.667, "high": 0.671, "low": 0.666, "close": 0.668, "volume": 254082.17, "close_time": 1775447999999, "quote_volume": 169766.05409, "trades": 1817, "taker_buy_base": 108757.45, "taker_buy_quote": 72681.76083 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.668, "high": 0.672, "low": 0.665, "close": 0.671, "volume": 173190.58, "close_time": 1775462399999, "quote_volume": 115832.60471, "trades": 624, "taker_buy_base": 91395.85, "taker_buy_quote": 61165.15796 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.671, "high": 0.674, "low": 0.668, "close": 0.67, "volume": 201179.91, "close_time": 1775476799999, "quote_volume": 134993.36182, "trades": 886, "taker_buy_base": 109102.67, "taker_buy_quote": 73224.49125 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 225588.54, "close_time": 1775491199999, "quote_volume": 150935.45134, "trades": 1248, "taker_buy_base": 114962.76, "taker_buy_quote": 76935.93377 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.67, "high": 0.67, "low": 0.664, "close": 0.665, "volume": 130704.28, "close_time": 1775505599999, "quote_volume": 87095.68945, "trades": 756, "taker_buy_base": 44689.08, "taker_buy_quote": 29784.56655 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.665, "high": 0.666, "low": 0.649, "close": 0.662, "volume": 325958.77, "close_time": 1775519999999, "quote_volume": 214560.23421, "trades": 1474, "taker_buy_base": 110247.6, "taker_buy_quote": 72643.23709 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.661, "high": 0.665, "low": 0.659, "close": 0.664, "volume": 163454.26, "close_time": 1775534399999, "quote_volume": 108195.11966, "trades": 1171, "taker_buy_base": 84472.44, "taker_buy_quote": 55928.52758 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.665, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 123841.99, "close_time": 1775548799999, "quote_volume": 82580.83277, "trades": 546, "taker_buy_base": 65837.21, "taker_buy_quote": 43930.86722 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.669, "high": 0.672, "low": 0.664, "close": 0.665, "volume": 258693.09, "close_time": 1775563199999, "quote_volume": 173089.13165, "trades": 1021, "taker_buy_base": 138285.4, "taker_buy_quote": 92569.05929 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.666, "high": 0.667, "low": 0.659, "close": 0.661, "volume": 234097.74, "close_time": 1775577599999, "quote_volume": 155325.90406, "trades": 1345, "taker_buy_base": 103950.62, "taker_buy_quote": 68979.19298 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.661, "high": 0.67, "low": 0.66, "close": 0.669, "volume": 188362.69, "close_time": 1775591999999, "quote_volume": 125354.60469, "trades": 914, "taker_buy_base": 117697.63, "taker_buy_quote": 78367.74664 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.67, "high": 0.687, "low": 0.666, "close": 0.682, "volume": 2394101.28, "close_time": 1775606399999, "quote_volume": 1631956.19993, "trades": 7132, "taker_buy_base": 823226.07, "taker_buy_quote": 560534.70715 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.682, "high": 0.684, "low": 0.677, "close": 0.68, "volume": 355952.56, "close_time": 1775620799999, "quote_volume": 242410.35644, "trades": 2137, "taker_buy_base": 169224.81, "taker_buy_quote": 115257.35468 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.679, "high": 0.683, "low": 0.678, "close": 0.68, "volume": 374144.16, "close_time": 1775635199999, "quote_volume": 254615.24796, "trades": 967, "taker_buy_base": 179282.36, "taker_buy_quote": 122049.50825 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.681, "high": 0.681, "low": 0.677, "close": 0.679, "volume": 176009.79, "close_time": 1775649599999, "quote_volume": 119515.10003, "trades": 590, "taker_buy_base": 71678.7, "taker_buy_quote": 48673.81023 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.679, "high": 0.682, "low": 0.665, "close": 0.673, "volume": 883788.17, "close_time": 1775663999999, "quote_volume": 593162.52724, "trades": 2693, "taker_buy_base": 261556.55, "taker_buy_quote": 176287.8948 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.674, "high": 0.674, "low": 0.665, "close": 0.668, "volume": 357278.28, "close_time": 1775678399999, "quote_volume": 239230.81315, "trades": 1211, "taker_buy_base": 190738.97, "taker_buy_quote": 127774.82756 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.668, "high": 0.67, "low": 0.662, "close": 0.664, "volume": 268585.22, "close_time": 1775692799999, "quote_volume": 178815.37909, "trades": 989, "taker_buy_base": 142988.14, "taker_buy_quote": 95185.52963 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.664, "high": 0.666, "low": 0.66, "close": 0.664, "volume": 185375.24, "close_time": 1775707199999, "quote_volume": 122941.4962, "trades": 750, "taker_buy_base": 74926.86, "taker_buy_quote": 49731.51552 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.664, "high": 0.666, "low": 0.659, "close": 0.661, "volume": 1709739.23, "close_time": 1775721599999, "quote_volume": 1129720.72926, "trades": 2478, "taker_buy_base": 1130616.14, "taker_buy_quote": 747059.96303 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 260416.06, "close_time": 1775735999999, "quote_volume": 172169.8856, "trades": 747, "taker_buy_base": 129697.35, "taker_buy_quote": 85755.01552 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.66, "high": 0.672, "low": 0.66, "close": 0.671, "volume": 360564.19, "close_time": 1775750399999, "quote_volume": 239819.62932, "trades": 1316, "taker_buy_base": 201817.99, "taker_buy_quote": 134252.42818 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.671, "high": 0.674, "low": 0.668, "close": 0.671, "volume": 500651.0, "close_time": 1775764799999, "quote_volume": 335668.25189, "trades": 1527, "taker_buy_base": 307371.74, "taker_buy_quote": 206069.18688 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.671, "high": 0.675, "low": 0.662, "close": 0.662, "volume": 332841.73, "close_time": 1775779199999, "quote_volume": 222541.77988, "trades": 2168, "taker_buy_base": 149368.15, "taker_buy_quote": 99904.68292 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.663, "high": 0.666, "low": 0.661, "close": 0.664, "volume": 253106.61, "close_time": 1775793599999, "quote_volume": 167953.99285, "trades": 880, "taker_buy_base": 113819.15, "taker_buy_quote": 75519.74548 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.664, "high": 0.665, "low": 0.661, "close": 0.663, "volume": 335037.45, "close_time": 1775807999999, "quote_volume": 222167.89089, "trades": 728, "taker_buy_base": 142571.17, "taker_buy_quote": 94577.02116 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.666, "volume": 146810.07, "close_time": 1775822399999, "quote_volume": 97542.26621, "trades": 446, "taker_buy_base": 83139.42, "taker_buy_quote": 55247.62084 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.666, "high": 0.668, "low": 0.661, "close": 0.664, "volume": 418764.02, "close_time": 1775836799999, "quote_volume": 278712.89909, "trades": 1447, "taker_buy_base": 169493.81, "taker_buy_quote": 112812.67 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.665, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 314260.48, "close_time": 1775851199999, "quote_volume": 208059.00116, "trades": 1168, "taker_buy_base": 117456.1, "taker_buy_quote": 77777.57765 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.662, "high": 0.666, "low": 0.661, "close": 0.665, "volume": 230739.19, "close_time": 1775865599999, "quote_volume": 153308.47096, "trades": 952, "taker_buy_base": 119333.73, "taker_buy_quote": 79306.05446 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.665, "high": 0.672, "low": 0.663, "close": 0.67, "volume": 206279.29, "close_time": 1775879999999, "quote_volume": 137670.41148, "trades": 796, "taker_buy_base": 115219.37, "taker_buy_quote": 76902.05788 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.67, "high": 0.672, "low": 0.669, "close": 0.67, "volume": 214236.8, "close_time": 1775894399999, "quote_volume": 143660.14085, "trades": 718, "taker_buy_base": 103897.51, "taker_buy_quote": 69673.42209 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.671, "high": 0.673, "low": 0.669, "close": 0.672, "volume": 203830.69, "close_time": 1775908799999, "quote_volume": 136692.39945, "trades": 573, "taker_buy_base": 108918.9, "taker_buy_quote": 73076.8735 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.672, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 415719.03, "close_time": 1775923199999, "quote_volume": 277894.34906, "trades": 934, "taker_buy_base": 211221.84, "taker_buy_quote": 141171.93071 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.668, "high": 0.683, "low": 0.668, "close": 0.681, "volume": 365285.09, "close_time": 1775937599999, "quote_volume": 246684.63387, "trades": 1811, "taker_buy_base": 194964.24, "taker_buy_quote": 131688.95288 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.681, "high": 0.687, "low": 0.672, "close": 0.676, "volume": 552731.04, "close_time": 1775951999999, "quote_volume": 375567.57241, "trades": 1847, "taker_buy_base": 303562.17, "taker_buy_quote": 206152.30486 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.675, "high": 0.675, "low": 0.661, "close": 0.664, "volume": 315606.46, "close_time": 1775966399999, "quote_volume": 210167.01484, "trades": 1395, "taker_buy_base": 138402.22, "taker_buy_quote": 92108.09628 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.665, "high": 0.667, "low": 0.663, "close": 0.664, "volume": 250280.89, "close_time": 1775980799999, "quote_volume": 166316.07722, "trades": 1014, "taker_buy_base": 115348.45, "taker_buy_quote": 76679.12409 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.664, "high": 0.668, "low": 0.663, "close": 0.664, "volume": 264041.85, "close_time": 1775995199999, "quote_volume": 175607.45572, "trades": 927, "taker_buy_base": 157484.28, "taker_buy_quote": 104808.07356 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.664, "high": 0.667, "low": 0.661, "close": 0.662, "volume": 313750.09, "close_time": 1776009599999, "quote_volume": 208360.70639, "trades": 1129, "taker_buy_base": 158288.05, "taker_buy_quote": 105190.58498 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 119861.86, "close_time": 1776023999999, "quote_volume": 79345.46627, "trades": 435, "taker_buy_base": 55019.98, "taker_buy_quote": 36425.1211 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.662, "high": 0.664, "low": 0.657, "close": 0.661, "volume": 334348.88, "close_time": 1776038399999, "quote_volume": 220867.3326, "trades": 1096, "taker_buy_base": 138321.25, "taker_buy_quote": 91424.47598 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 110244.25, "close_time": 1776052799999, "quote_volume": 73005.42421, "trades": 476, "taker_buy_base": 44004.28, "taker_buy_quote": 29153.12624 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.661, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 165754.56, "close_time": 1776067199999, "quote_volume": 109480.14009, "trades": 458, "taker_buy_base": 112078.94, "taker_buy_quote": 74040.20994 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.659, "high": 0.661, "low": 0.655, "close": 0.659, "volume": 120189.99, "close_time": 1776081599999, "quote_volume": 79152.63904, "trades": 578, "taker_buy_base": 64858.46, "taker_buy_quote": 42721.96569 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.66, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 218835.98, "close_time": 1776095999999, "quote_volume": 144621.15504, "trades": 952, "taker_buy_base": 79302.49, "taker_buy_quote": 52424.04364 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.661, "high": 0.667, "low": 0.658, "close": 0.665, "volume": 267470.04, "close_time": 1776110399999, "quote_volume": 176931.19786, "trades": 1089, "taker_buy_base": 127885.93, "taker_buy_quote": 84693.38281 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.666, "high": 0.684, "low": 0.664, "close": 0.677, "volume": 619643.98, "close_time": 1776124799999, "quote_volume": 417858.5217, "trades": 2304, "taker_buy_base": 350156.83, "taker_buy_quote": 236171.31708 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.676, "volume": 119091.52, "close_time": 1776139199999, "quote_volume": 80420.47824, "trades": 540, "taker_buy_base": 48881.85, "taker_buy_quote": 33012.59905 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.676, "high": 0.676, "low": 0.668, "close": 0.67, "volume": 212709.63, "close_time": 1776153599999, "quote_volume": 142730.15372, "trades": 1311, "taker_buy_base": 109425.91, "taker_buy_quote": 73397.75645 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.67, "high": 0.699, "low": 0.67, "close": 0.694, "volume": 1310438.26, "close_time": 1776167999999, "quote_volume": 899062.17803, "trades": 6577, "taker_buy_base": 707804.99, "taker_buy_quote": 486080.69036 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.694, "high": 0.701, "low": 0.674, "close": 0.678, "volume": 1060150.43, "close_time": 1776182399999, "quote_volume": 726949.87844, "trades": 4650, "taker_buy_base": 517206.18, "taker_buy_quote": 354978.5071 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.678, "high": 0.683, "low": 0.661, "close": 0.662, "volume": 556098.8, "close_time": 1776196799999, "quote_volume": 373227.78625, "trades": 3311, "taker_buy_base": 254480.61, "taker_buy_quote": 170811.78101 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.662, "high": 0.668, "low": 0.661, "close": 0.666, "volume": 231065.9, "close_time": 1776211199999, "quote_volume": 153693.12792, "trades": 1133, "taker_buy_base": 100767.18, "taker_buy_quote": 67018.53116 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.666, "high": 0.675, "low": 0.665, "close": 0.67, "volume": 301748.93, "close_time": 1776225599999, "quote_volume": 202265.85174, "trades": 1428, "taker_buy_base": 175906.34, "taker_buy_quote": 117976.34458 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.671, "high": 0.671, "low": 0.66, "close": 0.661, "volume": 273108.68, "close_time": 1776239999999, "quote_volume": 181319.47506, "trades": 1698, "taker_buy_base": 112120.7, "taker_buy_quote": 74460.08152 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.661, "high": 0.664, "low": 0.657, "close": 0.661, "volume": 286181.79, "close_time": 1776254399999, "quote_volume": 189072.86492, "trades": 1417, "taker_buy_base": 126843.96, "taker_buy_quote": 83793.4201 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 268963.02, "close_time": 1776268799999, "quote_volume": 177548.38209, "trades": 1392, "taker_buy_base": 134212.24, "taker_buy_quote": 88646.63009 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.659, "high": 0.669, "low": 0.658, "close": 0.665, "volume": 355289.2, "close_time": 1776283199999, "quote_volume": 235391.15987, "trades": 1441, "taker_buy_base": 231465.82, "taker_buy_quote": 153435.68682 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.665, "high": 0.668, "low": 0.663, "close": 0.666, "volume": 254704.51, "close_time": 1776297599999, "quote_volume": 169422.78531, "trades": 1205, "taker_buy_base": 105847.1, "taker_buy_quote": 70422.88714 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.666, "high": 0.67, "low": 0.664, "close": 0.668, "volume": 181526.1, "close_time": 1776311999999, "quote_volume": 120958.39815, "trades": 776, "taker_buy_base": 86352.29, "taker_buy_quote": 57554.34076 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.668, "high": 0.675, "low": 0.667, "close": 0.671, "volume": 278745.37, "close_time": 1776326399999, "quote_volume": 187004.03667, "trades": 1220, "taker_buy_base": 144912.68, "taker_buy_quote": 97249.19075 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.671, "high": 0.678, "low": 0.668, "close": 0.671, "volume": 841655.56, "close_time": 1776340799999, "quote_volume": 565514.53027, "trades": 2408, "taker_buy_base": 367888.13, "taker_buy_quote": 247393.69336 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.671, "high": 0.677, "low": 0.661, "close": 0.672, "volume": 467082.3, "close_time": 1776355199999, "quote_volume": 312167.41093, "trades": 2262, "taker_buy_base": 212799.55, "taker_buy_quote": 142380.65844 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.672, "high": 0.69, "low": 0.665, "close": 0.688, "volume": 763424.72, "close_time": 1776369599999, "quote_volume": 518138.77789, "trades": 3603, "taker_buy_base": 436827.35, "taker_buy_quote": 297088.9197 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.689, "high": 0.691, "low": 0.683, "close": 0.689, "volume": 328438.29, "close_time": 1776383999999, "quote_volume": 225876.46775, "trades": 1581, "taker_buy_base": 157834.88, "taker_buy_quote": 108545.8411 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.689, "high": 0.694, "low": 0.678, "close": 0.682, "volume": 321018.3, "close_time": 1776398399999, "quote_volume": 219934.56047, "trades": 1909, "taker_buy_base": 136744.75, "taker_buy_quote": 93766.54376 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.682, "high": 0.684, "low": 0.675, "close": 0.681, "volume": 260863.69, "close_time": 1776412799999, "quote_volume": 177287.74796, "trades": 1348, "taker_buy_base": 126771.29, "taker_buy_quote": 86179.41274 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.681, "high": 0.688, "low": 0.679, "close": 0.684, "volume": 542320.02, "close_time": 1776427199999, "quote_volume": 370383.97695, "trades": 1518, "taker_buy_base": 283161.92, "taker_buy_quote": 193420.85652 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.684, "high": 0.701, "low": 0.682, "close": 0.692, "volume": 1000338.34, "close_time": 1776441599999, "quote_volume": 693483.89178, "trades": 4320, "taker_buy_base": 429192.54, "taker_buy_quote": 297583.07599 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.693, "high": 0.694, "low": 0.684, "close": 0.689, "volume": 511874.81, "close_time": 1776455999999, "quote_volume": 352652.22621, "trades": 1756, "taker_buy_base": 209794.05, "taker_buy_quote": 144603.30148 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.689, "high": 0.689, "low": 0.681, "close": 0.683, "volume": 222255.26, "close_time": 1776470399999, "quote_volume": 152446.09655, "trades": 879, "taker_buy_base": 107487.65, "taker_buy_quote": 73744.24693 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.682, "high": 0.691, "low": 0.678, "close": 0.684, "volume": 408908.78, "close_time": 1776484799999, "quote_volume": 279134.48779, "trades": 1292, "taker_buy_base": 247785.68, "taker_buy_quote": 168934.82628 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.684, "high": 0.695, "low": 0.68, "close": 0.691, "volume": 493550.95, "close_time": 1776499199999, "quote_volume": 340373.75868, "trades": 2391, "taker_buy_base": 259688.07, "taker_buy_quote": 179189.17356 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.691, "high": 0.694, "low": 0.663, "close": 0.67, "volume": 971756.81, "close_time": 1776513599999, "quote_volume": 653819.71897, "trades": 4466, "taker_buy_base": 446846.83, "taker_buy_quote": 300080.17495 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.67, "high": 0.672, "low": 0.666, "close": 0.67, "volume": 318238.05, "close_time": 1776527999999, "quote_volume": 213119.93351, "trades": 1705, "taker_buy_base": 135930.52, "taker_buy_quote": 91049.19678 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.669, "high": 0.675, "low": 0.668, "close": 0.673, "volume": 317103.12, "close_time": 1776542399999, "quote_volume": 212727.3811, "trades": 2274, "taker_buy_base": 181175.29, "taker_buy_quote": 121559.36697 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.673, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 162952.99, "close_time": 1776556799999, "quote_volume": 109770.48603, "trades": 700, "taker_buy_base": 75806.92, "taker_buy_quote": 51094.02577 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.67, "high": 0.672, "low": 0.666, "close": 0.67, "volume": 145620.81, "close_time": 1776571199999, "quote_volume": 97503.9088, "trades": 757, "taker_buy_base": 62302.64, "taker_buy_quote": 41723.03612 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.67, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 256204.07, "close_time": 1776585599999, "quote_volume": 171542.97253, "trades": 1371, "taker_buy_base": 131902.08, "taker_buy_quote": 88337.47244 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.669, "high": 0.678, "low": 0.665, "close": 0.672, "volume": 502949.28, "close_time": 1776599999999, "quote_volume": 337930.16448, "trades": 3336, "taker_buy_base": 239866.7, "taker_buy_quote": 161351.98998 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.673, "high": 0.677, "low": 0.672, "close": 0.677, "volume": 273539.16, "close_time": 1776614399999, "quote_volume": 184533.40774, "trades": 1463, "taker_buy_base": 148615.16, "taker_buy_quote": 100292.30336 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.677, "high": 0.679, "low": 0.666, "close": 0.669, "volume": 517055.42, "close_time": 1776628799999, "quote_volume": 347873.27535, "trades": 2456, "taker_buy_base": 224331.17, "taker_buy_quote": 151423.52745 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.67, "high": 0.671, "low": 0.666, "close": 0.67, "volume": 281054.02, "close_time": 1776643199999, "quote_volume": 187978.51363, "trades": 1315, "taker_buy_base": 128916.71, "taker_buy_quote": 86250.1624 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.669, "high": 0.685, "low": 0.669, "close": 0.685, "volume": 339543.14, "close_time": 1776657599999, "quote_volume": 230556.22017, "trades": 1737, "taker_buy_base": 197147.86, "taker_buy_quote": 133886.47035 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.685, "high": 0.686, "low": 0.674, "close": 0.681, "volume": 309946.53, "close_time": 1776671999999, "quote_volume": 210754.70201, "trades": 1509, "taker_buy_base": 169638.63, "taker_buy_quote": 115383.4998 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.68, "high": 0.682, "low": 0.677, "close": 0.679, "volume": 134134.96, "close_time": 1776686399999, "quote_volume": 91104.54615, "trades": 978, "taker_buy_base": 67244.66, "taker_buy_quote": 45689.69592 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.678, "high": 0.681, "low": 0.674, "close": 0.679, "volume": 279157.87, "close_time": 1776700799999, "quote_volume": 189026.22239, "trades": 1417, "taker_buy_base": 134611.79, "taker_buy_quote": 91138.32136 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.68, "high": 0.682, "low": 0.676, "close": 0.681, "volume": 291020.63, "close_time": 1776715199999, "quote_volume": 197786.61756, "trades": 2000, "taker_buy_base": 131543.32, "taker_buy_quote": 89446.15741 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.68, "high": 0.682, "low": 0.678, "close": 0.678, "volume": 261732.6, "close_time": 1776729599999, "quote_volume": 178106.8337, "trades": 1892, "taker_buy_base": 136177.86, "taker_buy_quote": 92680.14332 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.678, "high": 0.688, "low": 0.676, "close": 0.677, "volume": 196422.92, "close_time": 1776743999999, "quote_volume": 133740.85728, "trades": 1198, "taker_buy_base": 111825.81, "taker_buy_quote": 76156.67906 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.678, "high": 0.681, "low": 0.676, "close": 0.681, "volume": 198959.33, "close_time": 1776758399999, "quote_volume": 135029.81591, "trades": 1321, "taker_buy_base": 92256.47, "taker_buy_quote": 62620.95666 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.68, "high": 0.689, "low": 0.679, "close": 0.686, "volume": 464080.71, "close_time": 1776772799999, "quote_volume": 317200.23244, "trades": 2964, "taker_buy_base": 217385.99, "taker_buy_quote": 148698.51505 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.686, "high": 0.689, "low": 0.676, "close": 0.676, "volume": 633662.63, "close_time": 1776787199999, "quote_volume": 432952.49869, "trades": 4173, "taker_buy_base": 309687.71, "taker_buy_quote": 211593.88287 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.677, "high": 0.678, "low": 0.67, "close": 0.671, "volume": 518612.79, "close_time": 1776801599999, "quote_volume": 349648.02479, "trades": 3733, "taker_buy_base": 192929.7, "taker_buy_quote": 130067.2501 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.671, "high": 0.68, "low": 0.671, "close": 0.68, "volume": 222523.83, "close_time": 1776815999999, "quote_volume": 150301.23142, "trades": 974, "taker_buy_base": 126050.63, "taker_buy_quote": 85163.0005 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.68, "high": 0.688, "low": 0.678, "close": 0.685, "volume": 408210.77, "close_time": 1776830399999, "quote_volume": 279287.72648, "trades": 3315, "taker_buy_base": 245347.52, "taker_buy_quote": 167899.2994 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.686, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 405746.15, "close_time": 1776844799999, "quote_volume": 278648.62136, "trades": 2098, "taker_buy_base": 231833.1, "taker_buy_quote": 159213.10692 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.688, "high": 0.69, "low": 0.684, "close": 0.69, "volume": 306725.18, "close_time": 1776859199999, "quote_volume": 210884.48792, "trades": 1668, "taker_buy_base": 161928.23, "taker_buy_quote": 111379.98761 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.69, "high": 0.701, "low": 0.683, "close": 0.686, "volume": 893990.03, "close_time": 1776873599999, "quote_volume": 619642.16939, "trades": 5833, "taker_buy_base": 488641.89, "taker_buy_quote": 338927.77953 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.686, "high": 0.687, "low": 0.679, "close": 0.682, "volume": 338033.42, "close_time": 1776887999999, "quote_volume": 231351.74122, "trades": 1990, "taker_buy_base": 158125.27, "taker_buy_quote": 108233.13965 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.682, "high": 0.683, "low": 0.67, "close": 0.671, "volume": 611421.28, "close_time": 1776902399999, "quote_volume": 413966.60064, "trades": 2040, "taker_buy_base": 210644.75, "taker_buy_quote": 142547.90412 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.671, "high": 0.675, "low": 0.667, "close": 0.673, "volume": 414623.42, "close_time": 1776916799999, "quote_volume": 278399.85534, "trades": 1187, "taker_buy_base": 143245.85, "taker_buy_quote": 96322.35954 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.671, "high": 0.671, "low": 0.67, "close": 0.671, "volume": 14340.94, "close_time": 1776931199999, "quote_volume": 9622.75875, "trades": 40, "taker_buy_base": 4888.99, "taker_buy_quote": 3280.51229 } ] }, "1d": { "count": 200, "start_date": "2025-10-06T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.501, "high": 2.62, "low": 0.459, "close": 2.065, "volume": 19119038.57, "close_time": 1759795199999, "quote_volume": 40152363.83544, "trades": 112661, "taker_buy_base": 10456854.53, "taker_buy_quote": 22062325.87272 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.065, "high": 2.191, "low": 1.947, "close": 2.047, "volume": 17258734.39, "close_time": 1759881599999, "quote_volume": 35642981.97585, "trades": 103895, "taker_buy_base": 8040003.63, "taker_buy_quote": 16623757.31826 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.048, "high": 2.111, "low": 1.901, "close": 1.929, "volume": 14427821.08, "close_time": 1759967999999, "quote_volume": 28837318.48888, "trades": 72851, "taker_buy_base": 6632069.17, "taker_buy_quote": 13274165.56256 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.928, "high": 1.928, "low": 1.56, "close": 1.682, "volume": 20507353.51, "close_time": 1760054399999, "quote_volume": 35678511.99728, "trades": 114317, "taker_buy_base": 9972654.83, "taker_buy_quote": 17303155.65009 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.683, "high": 1.846, "low": 0.99, "close": 1.318, "volume": 50157148.36, "close_time": 1760140799999, "quote_volume": 79173289.71698, "trades": 237736, "taker_buy_base": 23647355.34, "taker_buy_quote": 37560636.43095 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.322, "high": 1.415, "low": 1.157, "close": 1.202, "volume": 25657038.24, "close_time": 1760227199999, "quote_volume": 33557809.8028, "trades": 127564, "taker_buy_base": 12066644.29, "taker_buy_quote": 15789838.0636 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.202, "high": 1.537, "low": 1.161, "close": 1.487, "volume": 29849087.59, "close_time": 1760313599999, "quote_volume": 42341666.24551, "trades": 117820, "taker_buy_base": 16368942.54, "taker_buy_quote": 23220598.6615 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.485, "high": 1.595, "low": 1.352, "close": 1.451, "volume": 27257259.67, "close_time": 1760399999999, "quote_volume": 40172591.66378, "trades": 115106, "taker_buy_base": 13721520.18, "taker_buy_quote": 20257006.21718 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.452, "high": 1.531, "low": 1.302, "close": 1.504, "volume": 31595364.49, "close_time": 1760486399999, "quote_volume": 45010286.48431, "trades": 121926, "taker_buy_base": 14328725.83, "taker_buy_quote": 20337844.60844 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.505, "high": 1.538, "low": 1.264, "close": 1.283, "volume": 25482135.66, "close_time": 1760572799999, "quote_volume": 36224129.32728, "trades": 91001, "taker_buy_base": 11323915.94, "taker_buy_quote": 16188087.88091 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.284, "high": 1.364, "low": 1.2, "close": 1.257, "volume": 32285171.96, "close_time": 1760659199999, "quote_volume": 41528018.74244, "trades": 138796, "taker_buy_base": 15305906.37, "taker_buy_quote": 19692324.802 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.257, "high": 1.288, "low": 1.02, "close": 1.158, "volume": 47212647.18, "close_time": 1760745599999, "quote_volume": 52857173.66983, "trades": 187669, "taker_buy_base": 23544229.68, "taker_buy_quote": 26273336.70134 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.159, "high": 1.237, "low": 1.125, "close": 1.178, "volume": 18129407.72, "close_time": 1760831999999, "quote_volume": 21491418.23687, "trades": 71522, "taker_buy_base": 9379128.2, "taker_buy_quote": 11132614.86757 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.177, "high": 1.242, "low": 1.118, "close": 1.202, "volume": 19751955.45, "close_time": 1760918399999, "quote_volume": 23463515.69284, "trades": 72598, "taker_buy_base": 10553863.29, "taker_buy_quote": 12567107.24638 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.201, "high": 1.259, "low": 1.121, "close": 1.16, "volume": 21446022.6, "close_time": 1761004799999, "quote_volume": 25354184.18356, "trades": 79361, "taker_buy_base": 10377777.42, "taker_buy_quote": 12294165.35344 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.158, "high": 1.193, "low": 1.025, "close": 1.042, "volume": 24242002.02, "close_time": 1761091199999, "quote_volume": 26982189.95468, "trades": 66714, "taker_buy_base": 11343259.1, "taker_buy_quote": 12619887.93813 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.042, "high": 1.064, "low": 0.93, "close": 0.955, "volume": 32236521.9, "close_time": 1761177599999, "quote_volume": 32016963.87234, "trades": 87450, "taker_buy_base": 15223725.58, "taker_buy_quote": 15143981.21224 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.955, "high": 1.117, "low": 0.95, "close": 1.106, "volume": 25259566.85, "close_time": 1761263999999, "quote_volume": 26444823.81829, "trades": 59295, "taker_buy_base": 13195441.6, "taker_buy_quote": 13819433.16589 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.105, "high": 1.152, "low": 1.048, "close": 1.119, "volume": 18385887.43, "close_time": 1761350399999, "quote_volume": 20444861.73816, "trades": 44600, "taker_buy_base": 9282455.95, "taker_buy_quote": 10325528.73404 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.119, "high": 1.16, "low": 1.092, "close": 1.14, "volume": 10894244.39, "close_time": 1761436799999, "quote_volume": 12261933.22692, "trades": 30568, "taker_buy_base": 5415018.07, "taker_buy_quote": 6098099.64002 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.14, "high": 1.221, "low": 1.12, "close": 1.15, "volume": 16130311.33, "close_time": 1761523199999, "quote_volume": 18820509.34657, "trades": 36456, "taker_buy_base": 7726892.41, "taker_buy_quote": 9024859.52121 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.169, "low": 1.04, "close": 1.082, "volume": 16137090.04, "close_time": 1761609599999, "quote_volume": 17782368.69965, "trades": 38370, "taker_buy_base": 7531105.61, "taker_buy_quote": 8297866.34154 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.152, "low": 1.039, "close": 1.074, "volume": 18153488.03, "close_time": 1761695999999, "quote_volume": 19807765.10623, "trades": 47740, "taker_buy_base": 9703421.44, "taker_buy_quote": 10573748.18037 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.12, "low": 0.987, "close": 1.025, "volume": 24204319.66, "close_time": 1761782399999, "quote_volume": 25291405.27997, "trades": 54707, "taker_buy_base": 11931064.26, "taker_buy_quote": 12474957.0987 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.025, "high": 1.051, "low": 0.854, "close": 0.923, "volume": 33367821.41, "close_time": 1761868799999, "quote_volume": 31393759.60745, "trades": 65512, "taker_buy_base": 15304647.96, "taker_buy_quote": 14460586.73302 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 1.014, "low": 0.9, "close": 0.993, "volume": 21503411.35, "close_time": 1761955199999, "quote_volume": 20844419.73575, "trades": 46751, "taker_buy_base": 10791701.86, "taker_buy_quote": 10477625.97054 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.992, "high": 1.027, "low": 0.952, "close": 0.966, "volume": 9259234.77, "close_time": 1762041599999, "quote_volume": 9099457.9983, "trades": 21716, "taker_buy_base": 3760729.62, "taker_buy_quote": 3705181.6295 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.965, "high": 1.284, "low": 0.907, "close": 1.226, "volume": 73464313.11, "close_time": 1762127999999, "quote_volume": 85618639.41372, "trades": 251141, "taker_buy_base": 36987669.08, "taker_buy_quote": 43102121.48804 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 0.847, "close": 0.914, "volume": 83109700.33, "close_time": 1762214399999, "quote_volume": 85141416.03481, "trades": 210760, "taker_buy_base": 39099095.79, "taker_buy_quote": 40020063.5853 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 1.0, "low": 0.813, "close": 0.975, "volume": 71298905.79, "close_time": 1762300799999, "quote_volume": 64887270.86152, "trades": 192092, "taker_buy_base": 34315305.93, "taker_buy_quote": 31359567.10255 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 1.126, "low": 0.931, "close": 1.072, "volume": 60307712.14, "close_time": 1762387199999, "quote_volume": 62697625.78651, "trades": 138242, "taker_buy_base": 30584312.2, "taker_buy_quote": 31855920.14015 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.072, "high": 1.171, "low": 0.985, "close": 1.017, "volume": 38042382.24, "close_time": 1762473599999, "quote_volume": 40189023.95341, "trades": 93644, "taker_buy_base": 17933851.39, "taker_buy_quote": 18976167.57032 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.168, "low": 0.973, "close": 1.141, "volume": 32721957.72, "close_time": 1762559999999, "quote_volume": 34964311.53397, "trades": 89314, "taker_buy_base": 16329240.91, "taker_buy_quote": 17500167.55834 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.15, "low": 1.008, "close": 1.039, "volume": 20677491.19, "close_time": 1762646399999, "quote_volume": 21810377.71012, "trades": 48564, "taker_buy_base": 9623506.36, "taker_buy_quote": 10141149.20173 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.131, "low": 1.009, "close": 1.101, "volume": 19746863.03, "close_time": 1762732799999, "quote_volume": 21420682.95464, "trades": 49038, "taker_buy_base": 8900151.31, "taker_buy_quote": 9682867.15697 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.103, "high": 1.173, "low": 1.051, "close": 1.088, "volume": 24543539.21, "close_time": 1762819199999, "quote_volume": 27147752.83637, "trades": 56091, "taker_buy_base": 11992837.13, "taker_buy_quote": 13254869.55602 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.088, "high": 1.155, "low": 1.053, "close": 1.082, "volume": 37462278.67, "close_time": 1762905599999, "quote_volume": 41170293.56514, "trades": 81326, "taker_buy_base": 18109816.69, "taker_buy_quote": 19932250.97364 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.082, "high": 1.216, "low": 1.076, "close": 1.112, "volume": 39145938.94, "close_time": 1762991999999, "quote_volume": 44650577.86777, "trades": 96745, "taker_buy_base": 18646700.14, "taker_buy_quote": 21267985.35166 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.111, "high": 1.153, "low": 1.013, "close": 1.07, "volume": 36171885.3, "close_time": 1763078399999, "quote_volume": 39206101.773, "trades": 75256, "taker_buy_base": 17653754.33, "taker_buy_quote": 19136528.79351 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.07, "high": 1.122, "low": 0.99, "close": 1.103, "volume": 44790712.39, "close_time": 1763164799999, "quote_volume": 47733069.8975, "trades": 85297, "taker_buy_base": 20284022.75, "taker_buy_quote": 21660675.75547 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.104, "high": 1.16, "low": 1.101, "close": 1.124, "volume": 19274865.98, "close_time": 1763251199999, "quote_volume": 21762120.7782, "trades": 41737, "taker_buy_base": 9905097.0, "taker_buy_quote": 11176343.08818 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.123, "high": 1.285, "low": 1.108, "close": 1.28, "volume": 41755845.49, "close_time": 1763337599999, "quote_volume": 50359904.80523, "trades": 63626, "taker_buy_base": 22173672.4, "taker_buy_quote": 26734934.16164 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.279, "high": 1.302, "low": 1.135, "close": 1.18, "volume": 52215473.35, "close_time": 1763423999999, "quote_volume": 63716450.8609, "trades": 78723, "taker_buy_base": 26448572.47, "taker_buy_quote": 32286661.85897 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.398, "low": 1.174, "close": 1.381, "volume": 49828585.52, "close_time": 1763510399999, "quote_volume": 65680667.44844, "trades": 116931, "taker_buy_base": 22888145.82, "taker_buy_quote": 30173914.06461 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.406, "low": 1.255, "close": 1.364, "volume": 33331003.24, "close_time": 1763596799999, "quote_volume": 44192224.34539, "trades": 74615, "taker_buy_base": 15514598.59, "taker_buy_quote": 20584346.34866 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.363, "high": 1.378, "low": 1.148, "close": 1.195, "volume": 47512504.18, "close_time": 1763683199999, "quote_volume": 58933084.24789, "trades": 115752, "taker_buy_base": 22276891.2, "taker_buy_quote": 27638569.32655 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.195, "high": 1.253, "low": 1.108, "close": 1.216, "volume": 59880868.37, "close_time": 1763769599999, "quote_volume": 71458526.22418, "trades": 131425, "taker_buy_base": 29985671.59, "taker_buy_quote": 35884694.0778 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.229, "low": 1.146, "close": 1.158, "volume": 14507585.56, "close_time": 1763855999999, "quote_volume": 17138824.14066, "trades": 42242, "taker_buy_base": 6940169.31, "taker_buy_quote": 8202049.4192 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.157, "high": 1.222, "low": 1.068, "close": 1.117, "volume": 22059225.01, "close_time": 1763942399999, "quote_volume": 24986590.71266, "trades": 58849, "taker_buy_base": 10257239.67, "taker_buy_quote": 11635888.31556 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.117, "high": 1.172, "low": 1.089, "close": 1.172, "volume": 15477589.94, "close_time": 1764028799999, "quote_volume": 17472872.10401, "trades": 45601, "taker_buy_base": 7685448.58, "taker_buy_quote": 8688923.85622 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.134, "close": 1.175, "volume": 15572172.83, "close_time": 1764115199999, "quote_volume": 18151153.83991, "trades": 48199, "taker_buy_base": 7639040.73, "taker_buy_quote": 8910406.58472 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.058, "close": 1.108, "volume": 25304732.45, "close_time": 1764201599999, "quote_volume": 27965473.7869, "trades": 62814, "taker_buy_base": 10561406.49, "taker_buy_quote": 11667601.76867 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.075, "close": 1.092, "volume": 6972064.14, "close_time": 1764287999999, "quote_volume": 7665260.7321, "trades": 30258, "taker_buy_base": 3298634.94, "taker_buy_quote": 3627426.18561 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.092, "high": 1.126, "low": 1.062, "close": 1.093, "volume": 10494069.5, "close_time": 1764374399999, "quote_volume": 11522834.46984, "trades": 36337, "taker_buy_base": 5162249.63, "taker_buy_quote": 5669802.38044 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.112, "low": 1.023, "close": 1.047, "volume": 6291260.49, "close_time": 1764460799999, "quote_volume": 6719275.21443, "trades": 22972, "taker_buy_base": 2805777.54, "taker_buy_quote": 2995220.99914 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.087, "low": 1.028, "close": 1.053, "volume": 5838712.37, "close_time": 1764547199999, "quote_volume": 6216256.78177, "trades": 18870, "taker_buy_base": 2586410.79, "taker_buy_quote": 2757186.4937 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.053, "high": 1.059, "low": 0.883, "close": 0.954, "volume": 32219642.22, "close_time": 1764633599999, "quote_volume": 30708421.76566, "trades": 73264, "taker_buy_base": 17436563.63, "taker_buy_quote": 16632341.02179 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 1.039, "low": 0.953, "close": 1.012, "volume": 16729280.17, "close_time": 1764719999999, "quote_volume": 16681993.0338, "trades": 44440, "taker_buy_base": 8441143.68, "taker_buy_quote": 8423379.67051 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.012, "high": 1.085, "low": 1.007, "close": 1.065, "volume": 11194922.55, "close_time": 1764806399999, "quote_volume": 11845156.01612, "trades": 45287, "taker_buy_base": 5537525.28, "taker_buy_quote": 5860254.98295 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.065, "high": 1.083, "low": 1.022, "close": 1.025, "volume": 8929061.14, "close_time": 1764892799999, "quote_volume": 9380171.48717, "trades": 42218, "taker_buy_base": 4293849.47, "taker_buy_quote": 4512201.01924 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.062, "low": 0.993, "close": 1.014, "volume": 8910137.89, "close_time": 1764979199999, "quote_volume": 9129424.14902, "trades": 43033, "taker_buy_base": 4461528.31, "taker_buy_quote": 4580985.99001 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.014, "high": 1.017, "low": 0.964, "close": 0.974, "volume": 4095764.46, "close_time": 1765065599999, "quote_volume": 4041667.97722, "trades": 22693, "taker_buy_base": 1954878.98, "taker_buy_quote": 1930678.23619 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.986, "low": 0.896, "close": 0.913, "volume": 11279642.92, "close_time": 1765151999999, "quote_volume": 10572412.51304, "trades": 35938, "taker_buy_base": 5075581.92, "taker_buy_quote": 4766320.40746 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.914, "high": 0.984, "low": 0.91, "close": 0.947, "volume": 8848788.01, "close_time": 1765238399999, "quote_volume": 8457397.09223, "trades": 32664, "taker_buy_base": 4636892.62, "taker_buy_quote": 4431781.70771 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.99, "low": 0.925, "close": 0.965, "volume": 7862574.76, "close_time": 1765324799999, "quote_volume": 7504252.40599, "trades": 29441, "taker_buy_base": 4134261.12, "taker_buy_quote": 3945783.9992 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.986, "low": 0.944, "close": 0.951, "volume": 9612562.57, "close_time": 1765411199999, "quote_volume": 9253619.9109, "trades": 33952, "taker_buy_base": 4896901.29, "taker_buy_quote": 4714347.47324 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.951, "high": 0.955, "low": 0.915, "close": 0.941, "volume": 6704876.95, "close_time": 1765497599999, "quote_volume": 6250816.1758, "trades": 24425, "taker_buy_base": 3324898.1, "taker_buy_quote": 3098417.83091 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.94, "high": 0.967, "low": 0.926, "close": 0.95, "volume": 5001981.99, "close_time": 1765583999999, "quote_volume": 4724159.60392, "trades": 20086, "taker_buy_base": 2368374.14, "taker_buy_quote": 2236932.65004 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.977, "low": 0.944, "close": 0.956, "volume": 3610053.21, "close_time": 1765670399999, "quote_volume": 3458631.94008, "trades": 13719, "taker_buy_base": 1886170.55, "taker_buy_quote": 1807667.27121 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.956, "high": 0.966, "low": 0.913, "close": 0.928, "volume": 5432365.3, "close_time": 1765756799999, "quote_volume": 5103243.38705, "trades": 20161, "taker_buy_base": 2530414.97, "taker_buy_quote": 2379067.32311 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.928, "high": 0.949, "low": 0.766, "close": 0.805, "volume": 20420403.56, "close_time": 1765843199999, "quote_volume": 17602438.04219, "trades": 60618, "taker_buy_base": 9294529.8, "taker_buy_quote": 8013575.94039 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.805, "high": 0.835, "low": 0.736, "close": 0.798, "volume": 16147359.61, "close_time": 1765929599999, "quote_volume": 12867933.22778, "trades": 48761, "taker_buy_base": 7544349.47, "taker_buy_quote": 6018358.07649 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.797, "high": 0.797, "low": 0.702, "close": 0.712, "volume": 15675197.14, "close_time": 1766015999999, "quote_volume": 11779417.9361, "trades": 47101, "taker_buy_base": 6432596.4, "taker_buy_quote": 4850098.34294 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.712, "high": 0.719, "low": 0.657, "close": 0.669, "volume": 12803198.09, "close_time": 1766102399999, "quote_volume": 8843537.21788, "trades": 33288, "taker_buy_base": 6080290.41, "taker_buy_quote": 4209282.36797 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.668, "high": 0.746, "low": 0.655, "close": 0.715, "volume": 13400199.43, "close_time": 1766188799999, "quote_volume": 9406470.81695, "trades": 23622, "taker_buy_base": 7145331.27, "taker_buy_quote": 5021505.2502 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.734, "low": 0.71, "close": 0.723, "volume": 4131144.99, "close_time": 1766275199999, "quote_volume": 2981632.17611, "trades": 8585, "taker_buy_base": 2125160.51, "taker_buy_quote": 1535807.88702 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.722, "high": 0.738, "low": 0.686, "close": 0.708, "volume": 5328623.46, "close_time": 1766361599999, "quote_volume": 3788095.33272, "trades": 13325, "taker_buy_base": 2560547.43, "taker_buy_quote": 1821049.50043 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.738, "low": 0.687, "close": 0.703, "volume": 9407193.22, "close_time": 1766447999999, "quote_volume": 6702937.3448, "trades": 19541, "taker_buy_base": 4736209.39, "taker_buy_quote": 3378330.17525 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.703, "high": 0.719, "low": 0.655, "close": 0.69, "volume": 6654540.79, "close_time": 1766534399999, "quote_volume": 4572262.86944, "trades": 14464, "taker_buy_base": 3203717.41, "taker_buy_quote": 2199380.7709 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.69, "high": 0.699, "low": 0.664, "close": 0.693, "volume": 5011207.44, "close_time": 1766620799999, "quote_volume": 3420181.84805, "trades": 13815, "taker_buy_base": 2444053.62, "taker_buy_quote": 1669610.4497 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.707, "low": 0.669, "close": 0.672, "volume": 4295286.79, "close_time": 1766707199999, "quote_volume": 2970259.23837, "trades": 12476, "taker_buy_base": 1905423.79, "taker_buy_quote": 1319230.80703 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.672, "high": 0.713, "low": 0.672, "close": 0.708, "volume": 3916999.65, "close_time": 1766793599999, "quote_volume": 2727198.48989, "trades": 13263, "taker_buy_base": 1988316.32, "taker_buy_quote": 1384330.51159 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.708, "high": 0.724, "low": 0.705, "close": 0.721, "volume": 3743241.76, "close_time": 1766879999999, "quote_volume": 2668557.86867, "trades": 9225, "taker_buy_base": 1866801.62, "taker_buy_quote": 1331969.29608 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.728, "low": 0.707, "close": 0.713, "volume": 3264030.34, "close_time": 1766966399999, "quote_volume": 2338992.25886, "trades": 7069, "taker_buy_base": 1572888.94, "taker_buy_quote": 1128177.20654 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.714, "high": 0.735, "low": 0.684, "close": 0.697, "volume": 4988887.12, "close_time": 1767052799999, "quote_volume": 3513103.81136, "trades": 11899, "taker_buy_base": 2349608.25, "taker_buy_quote": 1656606.21747 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.703, "low": 0.682, "close": 0.689, "volume": 3679596.36, "close_time": 1767139199999, "quote_volume": 2552674.85114, "trades": 7084, "taker_buy_base": 1700480.14, "taker_buy_quote": 1180314.50706 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.689, "high": 0.7, "low": 0.672, "close": 0.691, "volume": 3854862.65, "close_time": 1767225599999, "quote_volume": 2657676.0575, "trades": 10269, "taker_buy_base": 1671705.84, "taker_buy_quote": 1152725.28978 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.691, "high": 0.712, "low": 0.689, "close": 0.711, "volume": 2892050.67, "close_time": 1767311999999, "quote_volume": 2018924.73013, "trades": 6332, "taker_buy_base": 1455522.8, "taker_buy_quote": 1017317.30758 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.762, "low": 0.705, "close": 0.752, "volume": 6941887.54, "close_time": 1767398399999, "quote_volume": 5142738.1465, "trades": 17709, "taker_buy_base": 3584155.13, "taker_buy_quote": 2656051.5257 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.752, "high": 0.767, "low": 0.726, "close": 0.747, "volume": 4950373.82, "close_time": 1767484799999, "quote_volume": 3674007.98241, "trades": 14484, "taker_buy_base": 2165878.61, "taker_buy_quote": 1607238.49578 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.794, "low": 0.737, "close": 0.779, "volume": 6000021.13, "close_time": 1767571199999, "quote_volume": 4589705.95309, "trades": 18137, "taker_buy_base": 3041661.57, "taker_buy_quote": 2328706.9294 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.779, "high": 0.812, "low": 0.752, "close": 0.781, "volume": 10861546.27, "close_time": 1767657599999, "quote_volume": 8444366.35232, "trades": 27447, "taker_buy_base": 5442816.0, "taker_buy_quote": 4235183.99164 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.781, "high": 0.804, "low": 0.739, "close": 0.791, "volume": 8581377.53, "close_time": 1767743999999, "quote_volume": 6675559.94632, "trades": 14690, "taker_buy_base": 3722973.18, "taker_buy_quote": 2899117.54117 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.73, "close": 0.743, "volume": 4135386.22, "close_time": 1767830399999, "quote_volume": 3125070.23695, "trades": 8626, "taker_buy_base": 1748761.98, "taker_buy_quote": 1321387.3405 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.742, "high": 0.749, "low": 0.699, "close": 0.715, "volume": 4089110.58, "close_time": 1767916799999, "quote_volume": 2934537.39576, "trades": 10074, "taker_buy_base": 1899896.14, "taker_buy_quote": 1363955.60356 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.727, "low": 0.703, "close": 0.716, "volume": 2826864.47, "close_time": 1768003199999, "quote_volume": 2021226.71352, "trades": 9114, "taker_buy_base": 1350230.18, "taker_buy_quote": 966443.69394 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.744, "low": 0.706, "close": 0.718, "volume": 1922913.14, "close_time": 1768089599999, "quote_volume": 1387049.89847, "trades": 5564, "taker_buy_base": 1002486.35, "taker_buy_quote": 723540.69105 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.719, "high": 0.729, "low": 0.703, "close": 0.715, "volume": 2230074.81, "close_time": 1768175999999, "quote_volume": 1604029.12251, "trades": 5949, "taker_buy_base": 1071407.24, "taker_buy_quote": 771637.81793 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.715, "high": 0.725, "low": 0.68, "close": 0.685, "volume": 3994650.84, "close_time": 1768262399999, "quote_volume": 2792980.80232, "trades": 10191, "taker_buy_base": 1734823.59, "taker_buy_quote": 1215439.96421 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.685, "high": 0.739, "low": 0.685, "close": 0.728, "volume": 5620402.44, "close_time": 1768348799999, "quote_volume": 4012525.86446, "trades": 12810, "taker_buy_base": 2728327.98, "taker_buy_quote": 1948293.01134 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.728, "high": 0.799, "low": 0.726, "close": 0.742, "volume": 13130120.5, "close_time": 1768435199999, "quote_volume": 9946162.2391, "trades": 27362, "taker_buy_base": 5980460.68, "taker_buy_quote": 4529385.99073 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.741, "high": 0.759, "low": 0.703, "close": 0.718, "volume": 7279604.67, "close_time": 1768521599999, "quote_volume": 5333011.78958, "trades": 15230, "taker_buy_base": 3795199.5, "taker_buy_quote": 2791675.37262 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.717, "high": 0.725, "low": 0.697, "close": 0.718, "volume": 3285170.69, "close_time": 1768607999999, "quote_volume": 2339690.32761, "trades": 9569, "taker_buy_base": 1543127.35, "taker_buy_quote": 1099725.63775 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.735, "low": 0.712, "close": 0.717, "volume": 2492371.59, "close_time": 1768694399999, "quote_volume": 1798151.80276, "trades": 7775, "taker_buy_base": 1135497.36, "taker_buy_quote": 819580.24986 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.717, "high": 0.723, "low": 0.681, "close": 0.684, "volume": 3414103.05, "close_time": 1768780799999, "quote_volume": 2420279.69986, "trades": 11145, "taker_buy_base": 1458467.56, "taker_buy_quote": 1034786.50813 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.683, "high": 0.727, "low": 0.531, "close": 0.618, "volume": 12219404.33, "close_time": 1768867199999, "quote_volume": 7618406.54073, "trades": 33144, "taker_buy_base": 6248812.11, "taker_buy_quote": 3908699.68635 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.617, "high": 0.629, "low": 0.567, "close": 0.574, "volume": 8354849.6, "close_time": 1768953599999, "quote_volume": 4990865.03771, "trades": 15912, "taker_buy_base": 3667092.27, "taker_buy_quote": 2192105.0832 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.623, "low": 0.573, "close": 0.605, "volume": 5059243.67, "close_time": 1769039999999, "quote_volume": 3043441.00246, "trades": 13209, "taker_buy_base": 2816009.14, "taker_buy_quote": 1694912.72347 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.626, "low": 0.6, "close": 0.609, "volume": 2280009.04, "close_time": 1769126399999, "quote_volume": 1400381.53032, "trades": 7685, "taker_buy_base": 1144250.25, "taker_buy_quote": 703702.94825 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.609, "high": 0.666, "low": 0.608, "close": 0.642, "volume": 5228558.35, "close_time": 1769212799999, "quote_volume": 3322684.32793, "trades": 18506, "taker_buy_base": 2776541.36, "taker_buy_quote": 1766257.10323 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.64, "high": 0.674, "low": 0.631, "close": 0.659, "volume": 4103923.22, "close_time": 1769299199999, "quote_volume": 2696855.30267, "trades": 13547, "taker_buy_base": 2249306.08, "taker_buy_quote": 1477979.08035 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.659, "high": 0.664, "low": 0.596, "close": 0.605, "volume": 5683944.87, "close_time": 1769385599999, "quote_volume": 3569575.35274, "trades": 16499, "taker_buy_base": 2868071.56, "taker_buy_quote": 1805409.69092 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.606, "high": 0.644, "low": 0.6, "close": 0.64, "volume": 3625825.29, "close_time": 1769471999999, "quote_volume": 2262561.97183, "trades": 15492, "taker_buy_base": 1726830.64, "taker_buy_quote": 1078484.2153 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.639, "high": 0.683, "low": 0.633, "close": 0.678, "volume": 6336333.17, "close_time": 1769558399999, "quote_volume": 4130062.52606, "trades": 24312, "taker_buy_base": 3308249.43, "taker_buy_quote": 2157034.95753 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.71, "low": 0.66, "close": 0.67, "volume": 7739791.66, "close_time": 1769644799999, "quote_volume": 5294301.86062, "trades": 30201, "taker_buy_base": 3302448.33, "taker_buy_quote": 2255636.60408 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.674, "low": 0.603, "close": 0.62, "volume": 5511512.49, "close_time": 1769731199999, "quote_volume": 3483037.13406, "trades": 23609, "taker_buy_base": 2387986.2, "taker_buy_quote": 1505677.81162 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.62, "high": 0.626, "low": 0.588, "close": 0.605, "volume": 5978105.12, "close_time": 1769817599999, "quote_volume": 3636497.45985, "trades": 19437, "taker_buy_base": 2789109.06, "taker_buy_quote": 1696937.56025 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.605, "high": 0.607, "low": 0.507, "close": 0.549, "volume": 13810902.29, "close_time": 1769903999999, "quote_volume": 7648641.57584, "trades": 30425, "taker_buy_base": 6801476.43, "taker_buy_quote": 3782150.10134 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.549, "high": 0.562, "low": 0.521, "close": 0.536, "volume": 4556426.92, "close_time": 1769990399999, "quote_volume": 2483124.91964, "trades": 13307, "taker_buy_base": 1956859.86, "taker_buy_quote": 1068759.27878 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.578, "low": 0.521, "close": 0.566, "volume": 4137936.49, "close_time": 1770076799999, "quote_volume": 2281363.71195, "trades": 10830, "taker_buy_base": 2140664.91, "taker_buy_quote": 1182315.97006 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.6, "low": 0.54, "close": 0.566, "volume": 5235930.39, "close_time": 1770163199999, "quote_volume": 3014227.87473, "trades": 17477, "taker_buy_base": 2441881.32, "taker_buy_quote": 1408174.28195 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.566, "high": 0.577, "low": 0.532, "close": 0.547, "volume": 3753985.52, "close_time": 1770249599999, "quote_volume": 2077140.60198, "trades": 10530, "taker_buy_base": 1740410.77, "taker_buy_quote": 965314.25768 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.547, "high": 0.563, "low": 0.457, "close": 0.467, "volume": 14409429.17, "close_time": 1770335999999, "quote_volume": 7227840.04578, "trades": 31364, "taker_buy_base": 5737263.53, "taker_buy_quote": 2893553.96679 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.565, "low": 0.403, "close": 0.556, "volume": 11697395.15, "close_time": 1770422399999, "quote_volume": 5838382.0875, "trades": 28177, "taker_buy_base": 5159465.63, "taker_buy_quote": 2600830.80304 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.555, "high": 0.567, "low": 0.532, "close": 0.562, "volume": 4253093.23, "close_time": 1770508799999, "quote_volume": 2331759.51647, "trades": 12949, "taker_buy_base": 1942955.68, "taker_buy_quote": 1066355.36162 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.561, "high": 0.653, "low": 0.56, "close": 0.623, "volume": 11044434.89, "close_time": 1770595199999, "quote_volume": 6837204.80759, "trades": 29048, "taker_buy_base": 6211916.01, "taker_buy_quote": 3852896.93308 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.624, "high": 0.651, "low": 0.59, "close": 0.601, "volume": 5085972.29, "close_time": 1770681599999, "quote_volume": 3115839.1768, "trades": 13530, "taker_buy_base": 2476657.39, "taker_buy_quote": 1522766.04482 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.67, "low": 0.598, "close": 0.649, "volume": 9926598.62, "close_time": 1770767999999, "quote_volume": 6400624.46018, "trades": 24651, "taker_buy_base": 5175102.69, "taker_buy_quote": 3332600.22035 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.65, "high": 0.721, "low": 0.634, "close": 0.69, "volume": 14856372.32, "close_time": 1770854399999, "quote_volume": 10107245.54176, "trades": 30141, "taker_buy_base": 5258564.38, "taker_buy_quote": 3562324.06279 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.764, "low": 0.682, "close": 0.714, "volume": 12108028.37, "close_time": 1770940799999, "quote_volume": 8751586.60972, "trades": 35386, "taker_buy_base": 5956532.55, "taker_buy_quote": 4298613.53856 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.714, "high": 0.745, "low": 0.698, "close": 0.726, "volume": 5666975.47, "close_time": 1771027199999, "quote_volume": 4087784.82478, "trades": 19648, "taker_buy_base": 3105661.93, "taker_buy_quote": 2242462.23231 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.74, "low": 0.706, "close": 0.734, "volume": 3922228.62, "close_time": 1771113599999, "quote_volume": 2837735.5647, "trades": 15113, "taker_buy_base": 1928151.14, "taker_buy_quote": 1398814.38502 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.734, "high": 0.745, "low": 0.709, "close": 0.731, "volume": 3343335.78, "close_time": 1771199999999, "quote_volume": 2428205.94028, "trades": 15545, "taker_buy_base": 1525604.98, "taker_buy_quote": 1109408.46851 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.771, "low": 0.694, "close": 0.729, "volume": 7118513.03, "close_time": 1771286399999, "quote_volume": 5166350.20133, "trades": 25653, "taker_buy_base": 3396783.22, "taker_buy_quote": 2465602.22966 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.728, "high": 0.737, "low": 0.698, "close": 0.708, "volume": 3734447.28, "close_time": 1771372799999, "quote_volume": 2655278.27526, "trades": 13029, "taker_buy_base": 2001120.17, "taker_buy_quote": 1422881.2737 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.721, "low": 0.687, "close": 0.706, "volume": 2962265.97, "close_time": 1771459199999, "quote_volume": 2090978.71986, "trades": 12043, "taker_buy_base": 1299380.72, "taker_buy_quote": 918320.94647 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.718, "low": 0.68, "close": 0.718, "volume": 3201144.21, "close_time": 1771545599999, "quote_volume": 2231656.6562, "trades": 13401, "taker_buy_base": 1475539.75, "taker_buy_quote": 1030614.41738 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.734, "low": 0.691, "close": 0.727, "volume": 2894178.67, "close_time": 1771631999999, "quote_volume": 2062610.81612, "trades": 13188, "taker_buy_base": 1533146.73, "taker_buy_quote": 1094702.22364 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.727, "high": 0.739, "low": 0.716, "close": 0.718, "volume": 1765400.6, "close_time": 1771718399999, "quote_volume": 1281745.24652, "trades": 9608, "taker_buy_base": 839816.99, "taker_buy_quote": 610657.65571 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.719, "low": 0.69, "close": 0.695, "volume": 10825136.57, "close_time": 1771804799999, "quote_volume": 7576758.18629, "trades": 16034, "taker_buy_base": 8561158.3, "taker_buy_quote": 5990007.3321 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.695, "high": 0.71, "low": 0.665, "close": 0.702, "volume": 4907882.5, "close_time": 1771891199999, "quote_volume": 3398837.35705, "trades": 18178, "taker_buy_base": 2369165.92, "taker_buy_quote": 1642064.95232 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.677, "close": 0.695, "volume": 4358800.5, "close_time": 1771977599999, "quote_volume": 3018875.82791, "trades": 15630, "taker_buy_base": 1850476.38, "taker_buy_quote": 1282852.41407 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.732, "low": 0.69, "close": 0.709, "volume": 5756777.62, "close_time": 1772063999999, "quote_volume": 4088309.96624, "trades": 19888, "taker_buy_base": 2916879.06, "taker_buy_quote": 2073647.0991 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.722, "low": 0.687, "close": 0.697, "volume": 4736559.9, "close_time": 1772150399999, "quote_volume": 3331360.22718, "trades": 19397, "taker_buy_base": 2268507.9, "taker_buy_quote": 1596982.07732 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.698, "high": 0.714, "low": 0.684, "close": 0.703, "volume": 3436468.77, "close_time": 1772236799999, "quote_volume": 2388585.45584, "trades": 14301, "taker_buy_base": 1713985.79, "taker_buy_quote": 1191697.56994 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.723, "low": 0.666, "close": 0.723, "volume": 5807825.75, "close_time": 1772323199999, "quote_volume": 4032739.24716, "trades": 23628, "taker_buy_base": 2983804.23, "taker_buy_quote": 2072518.75283 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.738, "low": 0.698, "close": 0.709, "volume": 4855367.14, "close_time": 1772409599999, "quote_volume": 3474751.05922, "trades": 19366, "taker_buy_base": 2514800.65, "taker_buy_quote": 1801185.63113 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.723, "low": 0.675, "close": 0.694, "volume": 8864984.93, "close_time": 1772495999999, "quote_volume": 6173431.57046, "trades": 23076, "taker_buy_base": 3239428.8, "taker_buy_quote": 2263364.27668 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.706, "low": 0.687, "close": 0.695, "volume": 4200378.51, "close_time": 1772582399999, "quote_volume": 2926818.68317, "trades": 13682, "taker_buy_base": 2098452.91, "taker_buy_quote": 1462659.41661 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.695, "high": 0.735, "low": 0.694, "close": 0.721, "volume": 4387453.05, "close_time": 1772668799999, "quote_volume": 3138102.73395, "trades": 15384, "taker_buy_base": 2098269.39, "taker_buy_quote": 1501223.49125 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.766, "low": 0.702, "close": 0.704, "volume": 7355502.85, "close_time": 1772755199999, "quote_volume": 5382979.69924, "trades": 30790, "taker_buy_base": 3793381.11, "taker_buy_quote": 2781835.8494 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.716, "low": 0.685, "close": 0.701, "volume": 6188274.21, "close_time": 1772841599999, "quote_volume": 4303654.43931, "trades": 15807, "taker_buy_base": 3815213.61, "taker_buy_quote": 2651513.22918 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.701, "high": 0.704, "low": 0.686, "close": 0.692, "volume": 1407665.28, "close_time": 1772927999999, "quote_volume": 979156.96866, "trades": 5877, "taker_buy_base": 585935.23, "taker_buy_quote": 407953.37313 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.694, "low": 0.674, "close": 0.685, "volume": 2570386.73, "close_time": 1773014399999, "quote_volume": 1759974.60905, "trades": 8187, "taker_buy_base": 1292667.58, "taker_buy_quote": 885430.42953 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.686, "high": 0.71, "low": 0.685, "close": 0.702, "volume": 2593604.11, "close_time": 1773100799999, "quote_volume": 1816996.18739, "trades": 8833, "taker_buy_base": 1181585.4, "taker_buy_quote": 828180.48822 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.712, "low": 0.694, "close": 0.702, "volume": 6019136.44, "close_time": 1773187199999, "quote_volume": 4246532.97657, "trades": 16678, "taker_buy_base": 2189556.81, "taker_buy_quote": 1543608.90525 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.703, "high": 0.708, "low": 0.686, "close": 0.699, "volume": 2520468.74, "close_time": 1773273599999, "quote_volume": 1756935.26107, "trades": 11243, "taker_buy_base": 1193209.51, "taker_buy_quote": 832283.41929 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.719, "low": 0.699, "close": 0.702, "volume": 2060507.89, "close_time": 1773359999999, "quote_volume": 1454512.17192, "trades": 8974, "taker_buy_base": 1055412.66, "taker_buy_quote": 745243.32957 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.728, "low": 0.693, "close": 0.699, "volume": 3362874.84, "close_time": 1773446399999, "quote_volume": 2390322.81545, "trades": 13801, "taker_buy_base": 1642487.6, "taker_buy_quote": 1168216.80148 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.715, "low": 0.691, "close": 0.714, "volume": 1469024.55, "close_time": 1773532799999, "quote_volume": 1030281.19748, "trades": 7077, "taker_buy_base": 697009.24, "taker_buy_quote": 488580.08654 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.714, "high": 0.721, "low": 0.707, "close": 0.718, "volume": 2268052.37, "close_time": 1773619199999, "quote_volume": 1623067.04257, "trades": 7758, "taker_buy_base": 1133799.46, "taker_buy_quote": 811466.33786 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.75, "low": 0.716, "close": 0.746, "volume": 5938400.23, "close_time": 1773705599999, "quote_volume": 4306153.2298, "trades": 16287, "taker_buy_base": 3735298.85, "taker_buy_quote": 2705486.85937 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.746, "high": 0.794, "low": 0.719, "close": 0.756, "volume": 11712653.95, "close_time": 1773791999999, "quote_volume": 8917330.474, "trades": 53468, "taker_buy_base": 5218549.87, "taker_buy_quote": 3973220.07013 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.756, "high": 0.764, "low": 0.676, "close": 0.691, "volume": 7928466.74, "close_time": 1773878399999, "quote_volume": 5595275.71865, "trades": 28510, "taker_buy_base": 4182520.83, "taker_buy_quote": 2946870.67248 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.691, "high": 0.698, "low": 0.669, "close": 0.684, "volume": 3787457.61, "close_time": 1773964799999, "quote_volume": 2595003.3189, "trades": 15864, "taker_buy_base": 1842735.14, "taker_buy_quote": 1263727.22089 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.691, "low": 0.678, "close": 0.688, "volume": 2124601.49, "close_time": 1774051199999, "quote_volume": 1454206.4535, "trades": 8461, "taker_buy_base": 1001086.32, "taker_buy_quote": 685340.34048 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.695, "low": 0.657, "close": 0.669, "volume": 1367301.66, "close_time": 1774137599999, "quote_volume": 931072.71151, "trades": 6936, "taker_buy_base": 595490.85, "taker_buy_quote": 406290.67923 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.669, "high": 0.677, "low": 0.633, "close": 0.665, "volume": 2488327.8, "close_time": 1774223999999, "quote_volume": 1651554.17847, "trades": 14025, "taker_buy_base": 1133411.34, "taker_buy_quote": 752492.56117 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.665, "high": 0.685, "low": 0.647, "close": 0.664, "volume": 3447627.48, "close_time": 1774310399999, "quote_volume": 2298677.48898, "trades": 14225, "taker_buy_base": 1692139.59, "taker_buy_quote": 1128965.16779 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.664, "high": 0.672, "low": 0.624, "close": 0.666, "volume": 4595812.06, "close_time": 1774396799999, "quote_volume": 2999639.40584, "trades": 16783, "taker_buy_base": 2116440.13, "taker_buy_quote": 1384457.03638 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.667, "high": 0.68, "low": 0.659, "close": 0.663, "volume": 2077436.37, "close_time": 1774483199999, "quote_volume": 1387348.27896, "trades": 9613, "taker_buy_base": 868272.08, "taker_buy_quote": 580097.03337 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.669, "low": 0.656, "close": 0.668, "volume": 1855935.15, "close_time": 1774569599999, "quote_volume": 1229238.51666, "trades": 7824, "taker_buy_base": 900056.25, "taker_buy_quote": 596355.80005 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.668, "high": 0.675, "low": 0.65, "close": 0.661, "volume": 2263227.01, "close_time": 1774655999999, "quote_volume": 1498237.52486, "trades": 9074, "taker_buy_base": 1153601.75, "taker_buy_quote": 763204.37636 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.667, "low": 0.653, "close": 0.655, "volume": 933689.54, "close_time": 1774742399999, "quote_volume": 617829.16077, "trades": 4755, "taker_buy_base": 421460.5, "taker_buy_quote": 279052.61798 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.662, "low": 0.649, "close": 0.66, "volume": 975521.88, "close_time": 1774828799999, "quote_volume": 642050.79802, "trades": 4677, "taker_buy_base": 468321.57, "taker_buy_quote": 308276.92006 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.659, "high": 0.694, "low": 0.659, "close": 0.673, "volume": 2171286.68, "close_time": 1774915199999, "quote_volume": 1467750.43878, "trades": 8504, "taker_buy_base": 1040127.15, "taker_buy_quote": 702708.07755 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.672, "high": 0.681, "low": 0.654, "close": 0.67, "volume": 1197316.46, "close_time": 1775001599999, "quote_volume": 800027.03857, "trades": 5864, "taker_buy_base": 563828.17, "taker_buy_quote": 377058.19875 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.67, "high": 0.684, "low": 0.665, "close": 0.667, "volume": 1049153.12, "close_time": 1775087999999, "quote_volume": 707983.75357, "trades": 4596, "taker_buy_base": 498360.14, "taker_buy_quote": 336625.7411 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.667, "high": 0.679, "low": 0.652, "close": 0.662, "volume": 2068814.58, "close_time": 1775174399999, "quote_volume": 1376317.67023, "trades": 8119, "taker_buy_base": 1006076.4, "taker_buy_quote": 670379.76732 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.662, "high": 0.668, "low": 0.651, "close": 0.655, "volume": 1295811.05, "close_time": 1775260799999, "quote_volume": 854426.03886, "trades": 6595, "taker_buy_base": 619743.91, "taker_buy_quote": 408667.23434 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.655, "high": 0.671, "low": 0.654, "close": 0.666, "volume": 981310.4, "close_time": 1775347199999, "quote_volume": 651421.86827, "trades": 5820, "taker_buy_base": 468583.01, "taker_buy_quote": 311202.16146 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.666, "high": 0.67, "low": 0.658, "close": 0.666, "volume": 967825.87, "close_time": 1775433599999, "quote_volume": 643020.17023, "trades": 6275, "taker_buy_base": 450285.05, "taker_buy_quote": 299211.78505 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.667, "high": 0.674, "low": 0.649, "close": 0.662, "volume": 1310704.25, "close_time": 1775519999999, "quote_volume": 873183.39562, "trades": 6805, "taker_buy_base": 579155.41, "taker_buy_quote": 386435.14745 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.661, "high": 0.687, "low": 0.659, "close": 0.682, "volume": 3362551.05, "close_time": 1775606399999, "quote_volume": 2276501.79276, "trades": 12129, "taker_buy_base": 1333469.37, "taker_buy_quote": 900310.10086 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.682, "high": 0.684, "low": 0.662, "close": 0.664, "volume": 2415758.18, "close_time": 1775692799999, "quote_volume": 1627749.42391, "trades": 8587, "taker_buy_base": 1015469.53, "taker_buy_quote": 685228.92515 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.664, "high": 0.675, "low": 0.659, "close": 0.662, "volume": 3349587.45, "close_time": 1775779199999, "quote_volume": 2222861.77215, "trades": 8986, "taker_buy_base": 1993798.23, "taker_buy_quote": 1322772.79205 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.663, "high": 0.668, "low": 0.66, "close": 0.665, "volume": 1698717.82, "close_time": 1775865599999, "quote_volume": 1127744.52116, "trades": 5621, "taker_buy_base": 745813.38, "taker_buy_quote": 495240.68959 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.665, "high": 0.687, "low": 0.663, "close": 0.676, "volume": 1958081.94, "close_time": 1775951999999, "quote_volume": 1318169.50712, "trades": 6679, "taker_buy_base": 1037784.03, "taker_buy_quote": 698665.54192 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.675, "high": 0.675, "low": 0.657, "close": 0.661, "volume": 1597890.03, "close_time": 1776038399999, "quote_volume": 1060664.05304, "trades": 5996, "taker_buy_base": 762864.23, "taker_buy_quote": 506635.47599 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.66, "high": 0.684, "low": 0.655, "close": 0.677, "volume": 1502138.8, "close_time": 1776124799999, "quote_volume": 1001049.07794, "trades": 5857, "taker_buy_base": 778286.93, "taker_buy_quote": 519204.0454 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.677, "high": 0.701, "low": 0.661, "close": 0.666, "volume": 3489554.54, "close_time": 1776211199999, "quote_volume": 2376083.6026, "trades": 17522, "taker_buy_base": 1738566.72, "taker_buy_quote": 1185299.86513 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.666, "high": 0.675, "low": 0.657, "close": 0.666, "volume": 1739996.13, "close_time": 1776297599999, "quote_volume": 1155020.51899, "trades": 8581, "taker_buy_base": 886396.16, "taker_buy_quote": 588735.05025 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.666, "high": 0.691, "low": 0.661, "close": 0.689, "volume": 2860872.34, "close_time": 1776383999999, "quote_volume": 1929659.62166, "trades": 11850, "taker_buy_base": 1406614.88, "taker_buy_quote": 950212.64411 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.689, "high": 0.701, "low": 0.675, "close": 0.683, "volume": 2858670.42, "close_time": 1776470399999, "quote_volume": 1966188.49992, "trades": 11730, "taker_buy_base": 1293152.2, "taker_buy_quote": 889297.43742 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.682, "high": 0.695, "low": 0.663, "close": 0.671, "volume": 2672510.7, "close_time": 1776556799999, "quote_volume": 1808945.76608, "trades": 12828, "taker_buy_base": 1347233.31, "taker_buy_quote": 911906.76431 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.67, "high": 0.679, "low": 0.665, "close": 0.67, "volume": 1976422.76, "close_time": 1776643199999, "quote_volume": 1327362.24253, "trades": 10698, "taker_buy_base": 935934.46, "taker_buy_quote": 629378.49175 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.669, "high": 0.686, "low": 0.669, "close": 0.678, "volume": 1615535.73, "close_time": 1776729599999, "quote_volume": 1097335.14198, "trades": 9533, "taker_buy_base": 836364.12, "taker_buy_quote": 568224.28816 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.678, "high": 0.689, "low": 0.67, "close": 0.68, "volume": 2234262.21, "close_time": 1776815999999, "quote_volume": 1518872.66053, "trades": 14363, "taker_buy_base": 1050136.31, "taker_buy_quote": 714300.28424 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.68, "high": 0.701, "low": 0.67, "close": 0.671, "volume": 2964126.83, "close_time": 1776902399999, "quote_volume": 2033781.34701, "trades": 16944, "taker_buy_base": 1496520.76, "taker_buy_quote": 1028201.21723 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.671, "high": 0.675, "low": 0.667, "close": 0.673, "volume": 414623.42, "close_time": 1776988799999, "quote_volume": 278399.85534, "trades": 1187, "taker_buy_base": 143245.85, "taker_buy_quote": 96322.35954 } ] } }, "last_update": "2026-04-23T05:16:56.458717" }