{ "symbol": "ASTERUSDT", "fetched_at": "2026-03-29T16:40:40.146410", "intervals": { "1h": { "count": 4181, "start_date": "2025-10-06T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.5, "high": 3.0, "low": 1.5, "close": 2.143, "volume": 40974578.45, "close_time": 1759755599999, "quote_volume": 87449558.02162, "trades": 167122, "taker_buy_base": 22383259.68, "taker_buy_quote": 47733379.62935 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.143, "high": 2.198, "low": 2.0, "close": 2.062, "volume": 18648687.34, "close_time": 1759759199999, "quote_volume": 39157889.57947, "trades": 59929, "taker_buy_base": 9146289.87, "taker_buy_quote": 19215588.19544 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.062, "high": 2.109, "low": 2.031, "close": 2.091, "volume": 10061843.8, "close_time": 1759762799999, "quote_volume": 20779036.99773, "trades": 34430, "taker_buy_base": 5471215.15, "taker_buy_quote": 11298866.48014 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.091, "high": 2.139, "low": 2.061, "close": 2.128, "volume": 7518083.78, "close_time": 1759766399999, "quote_volume": 15732479.63948, "trades": 28857, "taker_buy_base": 4091107.44, "taker_buy_quote": 8569138.68785 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.128, "high": 2.148, "low": 2.076, "close": 2.12, "volume": 6799346.0, "close_time": 1759769999999, "quote_volume": 14362850.16098, "trades": 26191, "taker_buy_base": 3476797.66, "taker_buy_quote": 7348568.39047 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.119, "high": 2.125, "low": 2.061, "close": 2.085, "volume": 4523218.57, "close_time": 1759773599999, "quote_volume": 9478175.99002, "trades": 17422, "taker_buy_base": 2401866.83, "taker_buy_quote": 5033758.86907 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.086, "high": 2.117, "low": 2.045, "close": 2.054, "volume": 4628116.26, "close_time": 1759777199999, "quote_volume": 9623671.69563, "trades": 17372, "taker_buy_base": 1787158.71, "taker_buy_quote": 3719749.13849 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.055, "high": 2.13, "low": 2.04, "close": 2.121, "volume": 4757053.35, "close_time": 1759780799999, "quote_volume": 9911155.46641, "trades": 16671, "taker_buy_base": 2298354.63, "taker_buy_quote": 4798594.49324 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.12, "high": 2.138, "low": 2.089, "close": 2.096, "volume": 3065588.59, "close_time": 1759784399999, "quote_volume": 6486940.34793, "trades": 12274, "taker_buy_base": 1586671.09, "taker_buy_quote": 3359244.67992 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.096, "high": 2.118, "low": 2.062, "close": 2.109, "volume": 2801480.28, "close_time": 1759787999999, "quote_volume": 5853049.98993, "trades": 12316, "taker_buy_base": 1302617.85, "taker_buy_quote": 2724921.17378 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.108, "high": 2.115, "low": 2.051, "close": 2.062, "volume": 3347297.96, "close_time": 1759791599999, "quote_volume": 6979189.87776, "trades": 12210, "taker_buy_base": 1307804.19, "taker_buy_quote": 2728728.86903 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.062, "high": 2.072, "low": 2.015, "close": 2.063, "volume": 3546318.15, "close_time": 1759795199999, "quote_volume": 7242795.37459, "trades": 12659, "taker_buy_base": 1672274.53, "taker_buy_quote": 3418832.17796 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.064, "high": 2.117, "low": 2.064, "close": 2.1, "volume": 4305759.06, "close_time": 1759798799999, "quote_volume": 9025206.40067, "trades": 13714, "taker_buy_base": 1820365.51, "taker_buy_quote": 3816848.66175 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.099, "high": 2.115, "low": 2.035, "close": 2.063, "volume": 4739347.72, "close_time": 1759802399999, "quote_volume": 9813744.27786, "trades": 15654, "taker_buy_base": 2065920.79, "taker_buy_quote": 4276584.19646 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.063, "high": 2.075, "low": 2.033, "close": 2.037, "volume": 2851419.77, "close_time": 1759805999999, "quote_volume": 5846627.26629, "trades": 9990, "taker_buy_base": 1166009.55, "taker_buy_quote": 2391843.07702 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.036, "high": 2.055, "low": 1.986, "close": 2.021, "volume": 3806364.1, "close_time": 1759809599999, "quote_volume": 7668218.97436, "trades": 12882, "taker_buy_base": 1290612.15, "taker_buy_quote": 2602854.05061 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.021, "high": 2.06, "low": 1.977, "close": 2.059, "volume": 4069969.55, "close_time": 1759813199999, "quote_volume": 8181108.76759, "trades": 13063, "taker_buy_base": 1772474.71, "taker_buy_quote": 3568493.47263 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.058, "high": 2.07, "low": 2.04, "close": 2.051, "volume": 2855194.05, "close_time": 1759816799999, "quote_volume": 5864788.93311, "trades": 8966, "taker_buy_base": 1238934.4, "taker_buy_quote": 2546281.28933 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.051, "high": 2.051, "low": 1.945, "close": 1.974, "volume": 6928898.51, "close_time": 1759820399999, "quote_volume": 13776949.0902, "trades": 23578, "taker_buy_base": 3156461.67, "taker_buy_quote": 6269914.56763 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.973, "high": 1.999, "low": 1.96, "close": 1.993, "volume": 3855154.58, "close_time": 1759823999999, "quote_volume": 7635515.06347, "trades": 18988, "taker_buy_base": 1699109.9, "taker_buy_quote": 3363656.887 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.993, "high": 2.004, "low": 1.966, "close": 1.996, "volume": 3853288.89, "close_time": 1759827599999, "quote_volume": 7643887.84007, "trades": 28450, "taker_buy_base": 1631367.36, "taker_buy_quote": 3238005.16089 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 1.995, "high": 2.029, "low": 1.982, "close": 2.014, "volume": 4355001.81, "close_time": 1759831199999, "quote_volume": 8754939.61936, "trades": 30524, "taker_buy_base": 2137776.04, "taker_buy_quote": 4299632.06941 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.014, "high": 2.049, "low": 2.009, "close": 2.016, "volume": 3325549.98, "close_time": 1759834799999, "quote_volume": 6748832.11673, "trades": 17626, "taker_buy_base": 1600905.31, "taker_buy_quote": 3250910.86594 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.016, "high": 2.065, "low": 2.001, "close": 2.055, "volume": 3559042.44, "close_time": 1759838399999, "quote_volume": 7241894.87472, "trades": 20849, "taker_buy_base": 1917556.56, "taker_buy_quote": 3902753.19362 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.054, "high": 2.09, "low": 2.028, "close": 2.088, "volume": 5831751.99, "close_time": 1759841999999, "quote_volume": 11986465.2176, "trades": 29106, "taker_buy_base": 3214026.43, "taker_buy_quote": 6613292.34884 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.087, "high": 2.19, "low": 2.07, "close": 2.154, "volume": 15271612.38, "close_time": 1759845599999, "quote_volume": 32579595.57619, "trades": 67917, "taker_buy_base": 8417457.13, "taker_buy_quote": 17960460.13406 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.154, "high": 2.159, "low": 2.05, "close": 2.059, "volume": 16629815.82, "close_time": 1759849199999, "quote_volume": 34832850.27716, "trades": 81157, "taker_buy_base": 6431667.04, "taker_buy_quote": 13476002.15905 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.059, "high": 2.096, "low": 2.017, "close": 2.038, "volume": 11490987.66, "close_time": 1759852799999, "quote_volume": 23570061.25451, "trades": 63098, "taker_buy_base": 5193118.56, "taker_buy_quote": 10662590.02945 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.038, "high": 2.065, "low": 1.985, "close": 2.033, "volume": 8363172.06, "close_time": 1759856399999, "quote_volume": 16912914.97295, "trades": 39145, "taker_buy_base": 4016244.63, "taker_buy_quote": 8122444.47785 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.033, "high": 2.052, "low": 2.001, "close": 2.01, "volume": 3432308.56, "close_time": 1759859999999, "quote_volume": 6936684.38965, "trades": 20416, "taker_buy_base": 1568073.07, "taker_buy_quote": 3168700.57593 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.01, "high": 2.047, "low": 2.002, "close": 2.033, "volume": 3501187.61, "close_time": 1759863599999, "quote_volume": 7107705.36952, "trades": 22036, "taker_buy_base": 1514345.08, "taker_buy_quote": 3074012.0099 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.033, "high": 2.061, "low": 2.029, "close": 2.057, "volume": 2991910.73, "close_time": 1759867199999, "quote_volume": 6125271.51272, "trades": 17952, "taker_buy_base": 1474178.78, "taker_buy_quote": 3018172.82136 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.057, "high": 2.117, "low": 2.05, "close": 2.093, "volume": 4074150.36, "close_time": 1759870799999, "quote_volume": 8540373.55839, "trades": 19692, "taker_buy_base": 1873811.69, "taker_buy_quote": 3926357.87241 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.094, "high": 2.108, "low": 2.043, "close": 2.052, "volume": 2926179.81, "close_time": 1759874399999, "quote_volume": 6087475.79104, "trades": 15890, "taker_buy_base": 1443708.04, "taker_buy_quote": 3003886.68406 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 2.052, "high": 2.092, "low": 2.038, "close": 2.088, "volume": 2039704.89, "close_time": 1759877999999, "quote_volume": 4233008.89186, "trades": 12609, "taker_buy_base": 1159668.39, "taker_buy_quote": 2409345.83827 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 2.089, "high": 2.092, "low": 2.042, "close": 2.045, "volume": 3023909.04, "close_time": 1759881599999, "quote_volume": 6246181.54963, "trades": 17654, "taker_buy_base": 1639292.25, "taker_buy_quote": 3386597.8833 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.045, "high": 2.11, "low": 2.02, "close": 2.098, "volume": 6875763.47, "close_time": 1759885199999, "quote_volume": 14227791.86474, "trades": 29409, "taker_buy_base": 3025887.75, "taker_buy_quote": 6263088.91678 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 2.099, "high": 2.103, "low": 2.007, "close": 2.024, "volume": 6550464.59, "close_time": 1759888799999, "quote_volume": 13374245.79197, "trades": 26699, "taker_buy_base": 2821545.34, "taker_buy_quote": 5759358.34123 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 2.025, "high": 2.032, "low": 1.975, "close": 1.979, "volume": 4475689.2, "close_time": 1759892399999, "quote_volume": 8983372.20381, "trades": 19705, "taker_buy_base": 1883721.22, "taker_buy_quote": 3787672.0843 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.979, "high": 1.981, "low": 1.902, "close": 1.933, "volume": 8834266.98, "close_time": 1759895999999, "quote_volume": 17139717.49411, "trades": 31061, "taker_buy_base": 3797974.79, "taker_buy_quote": 7375623.12528 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.933, "high": 1.962, "low": 1.92, "close": 1.959, "volume": 4701088.8, "close_time": 1759899599999, "quote_volume": 9149649.54817, "trades": 20406, "taker_buy_base": 2505634.09, "taker_buy_quote": 4877891.89016 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.959, "high": 1.96, "low": 1.933, "close": 1.957, "volume": 3703290.38, "close_time": 1759903199999, "quote_volume": 7211118.24121, "trades": 16584, "taker_buy_base": 1777370.71, "taker_buy_quote": 3458603.78978 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.956, "high": 1.96, "low": 1.925, "close": 1.948, "volume": 3675985.31, "close_time": 1759906799999, "quote_volume": 7144611.72005, "trades": 14171, "taker_buy_base": 1334241.85, "taker_buy_quote": 2594336.90171 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.947, "high": 1.989, "low": 1.928, "close": 1.985, "volume": 4263936.87, "close_time": 1759910399999, "quote_volume": 8337215.73942, "trades": 19941, "taker_buy_base": 2092732.84, "taker_buy_quote": 4097512.36149 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.986, "high": 2.047, "low": 1.98, "close": 2.028, "volume": 5641208.27, "close_time": 1759913999999, "quote_volume": 11367215.20537, "trades": 23294, "taker_buy_base": 2632790.6, "taker_buy_quote": 5315569.29193 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.028, "high": 2.039, "low": 1.985, "close": 2.024, "volume": 4867841.98, "close_time": 1759917599999, "quote_volume": 9806717.80067, "trades": 19790, "taker_buy_base": 2136261.97, "taker_buy_quote": 4303985.3574 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 2.023, "high": 2.075, "low": 2.023, "close": 2.055, "volume": 3895620.49, "close_time": 1759921199999, "quote_volume": 7969887.36689, "trades": 21103, "taker_buy_base": 1791433.75, "taker_buy_quote": 3667426.40738 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 2.055, "high": 2.074, "low": 2.031, "close": 2.04, "volume": 3871822.69, "close_time": 1759924799999, "quote_volume": 7952350.68463, "trades": 18744, "taker_buy_base": 1769921.81, "taker_buy_quote": 3638036.72921 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.04, "high": 2.067, "low": 2.036, "close": 2.052, "volume": 4506149.78, "close_time": 1759928399999, "quote_volume": 9229329.06367, "trades": 19558, "taker_buy_base": 2602357.29, "taker_buy_quote": 5329533.29724 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 2.051, "high": 2.056, "low": 2.0, "close": 2.011, "volume": 5607435.66, "close_time": 1759931999999, "quote_volume": 11337113.35022, "trades": 28845, "taker_buy_base": 2404998.02, "taker_buy_quote": 4865363.93001 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 2.011, "high": 2.036, "low": 1.936, "close": 1.957, "volume": 6745162.58, "close_time": 1759935599999, "quote_volume": 13457925.52868, "trades": 29009, "taker_buy_base": 2607762.38, "taker_buy_quote": 5211527.94492 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.957, "high": 1.993, "low": 1.955, "close": 1.971, "volume": 4571649.47, "close_time": 1759939199999, "quote_volume": 9029247.34553, "trades": 21682, "taker_buy_base": 2344741.74, "taker_buy_quote": 4631559.5814 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.971, "high": 1.999, "low": 1.954, "close": 1.996, "volume": 4158008.92, "close_time": 1759942799999, "quote_volume": 8191661.48583, "trades": 17968, "taker_buy_base": 1633305.37, "taker_buy_quote": 3220416.23116 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 1.995, "high": 2.028, "low": 1.98, "close": 1.999, "volume": 4513715.62, "close_time": 1759946399999, "quote_volume": 9059788.18534, "trades": 21259, "taker_buy_base": 2194301.3, "taker_buy_quote": 4406909.66249 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 2.0, "high": 2.02, "low": 1.987, "close": 2.0, "volume": 2917133.31, "close_time": 1759949999999, "quote_volume": 5837322.29552, "trades": 14445, "taker_buy_base": 1438527.8, "taker_buy_quote": 2879604.4327 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 2.0, "high": 2.004, "low": 1.966, "close": 1.972, "volume": 2929654.05, "close_time": 1759953599999, "quote_volume": 5812321.9131, "trades": 15255, "taker_buy_base": 1328418.24, "taker_buy_quote": 2635093.09994 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.972, "high": 1.985, "low": 1.946, "close": 1.952, "volume": 3105341.77, "close_time": 1759957199999, "quote_volume": 6106248.99205, "trades": 15212, "taker_buy_base": 997089.95, "taker_buy_quote": 1961540.28732 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 1.952, "high": 1.962, "low": 1.934, "close": 1.949, "volume": 4097567.98, "close_time": 1759960799999, "quote_volume": 7974608.0129, "trades": 16156, "taker_buy_base": 1619314.18, "taker_buy_quote": 3153365.38666 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 1.949, "high": 1.967, "low": 1.914, "close": 1.92, "volume": 2654284.24, "close_time": 1759964399999, "quote_volume": 5153256.89396, "trades": 14021, "taker_buy_base": 1108779.13, "taker_buy_quote": 2153346.54858 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 1.92, "high": 1.93, "low": 1.9, "close": 1.928, "volume": 3415301.83, "close_time": 1759967999999, "quote_volume": 6540071.47195, "trades": 14435, "taker_buy_base": 1385821.42, "taker_buy_quote": 2654844.08388 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.928, "high": 1.928, "low": 1.852, "close": 1.878, "volume": 6856999.84, "close_time": 1759971599999, "quote_volume": 12891158.11115, "trades": 23710, "taker_buy_base": 2557796.64, "taker_buy_quote": 4799010.45594 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 1.878, "high": 1.885, "low": 1.836, "close": 1.866, "volume": 5442234.86, "close_time": 1759975199999, "quote_volume": 10125989.50747, "trades": 16580, "taker_buy_base": 1930591.68, "taker_buy_quote": 3593591.5591 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.867, "high": 1.869, "low": 1.769, "close": 1.792, "volume": 9574507.13, "close_time": 1759978799999, "quote_volume": 17297262.66473, "trades": 30474, "taker_buy_base": 4061356.71, "taker_buy_quote": 7328147.78412 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.791, "high": 1.857, "low": 1.791, "close": 1.85, "volume": 4433195.57, "close_time": 1759982399999, "quote_volume": 8114321.07061, "trades": 16112, "taker_buy_base": 2185581.54, "taker_buy_quote": 4003116.12303 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.849, "high": 1.88, "low": 1.841, "close": 1.878, "volume": 2442695.31, "close_time": 1759985999999, "quote_volume": 4543567.66008, "trades": 11305, "taker_buy_base": 1179825.82, "taker_buy_quote": 2195962.60904 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 1.877, "high": 1.893, "low": 1.867, "close": 1.876, "volume": 2368883.12, "close_time": 1759989599999, "quote_volume": 4452145.48411, "trades": 12526, "taker_buy_base": 1164328.35, "taker_buy_quote": 2189090.20933 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.876, "high": 1.89, "low": 1.849, "close": 1.853, "volume": 3714688.92, "close_time": 1759993199999, "quote_volume": 6961117.28528, "trades": 14225, "taker_buy_base": 1267608.58, "taker_buy_quote": 2375646.54242 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.854, "high": 1.867, "low": 1.8, "close": 1.836, "volume": 5984269.51, "close_time": 1759996799999, "quote_volume": 10972512.57182, "trades": 23428, "taker_buy_base": 2790601.82, "taker_buy_quote": 5113251.79377 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.837, "high": 1.84, "low": 1.76, "close": 1.791, "volume": 9511139.87, "close_time": 1760000399999, "quote_volume": 17006734.68667, "trades": 32917, "taker_buy_base": 3996136.33, "taker_buy_quote": 7144822.64261 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.791, "high": 1.814, "low": 1.772, "close": 1.81, "volume": 4801364.9, "close_time": 1760003999999, "quote_volume": 8627646.83697, "trades": 20823, "taker_buy_base": 2006878.57, "taker_buy_quote": 3609784.00624 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.811, "high": 1.82, "low": 1.777, "close": 1.797, "volume": 4156303.44, "close_time": 1760007599999, "quote_volume": 7474900.60197, "trades": 15897, "taker_buy_base": 1943649.07, "taker_buy_quote": 3498704.9895 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.796, "high": 1.812, "low": 1.782, "close": 1.785, "volume": 3700969.46, "close_time": 1760011199999, "quote_volume": 6654184.2411, "trades": 14886, "taker_buy_base": 1546627.07, "taker_buy_quote": 2780636.37828 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.786, "high": 1.846, "low": 1.786, "close": 1.828, "volume": 5265040.38, "close_time": 1760014799999, "quote_volume": 9604043.30432, "trades": 19148, "taker_buy_base": 2714327.88, "taker_buy_quote": 4952675.5424 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.828, "high": 1.843, "low": 1.764, "close": 1.767, "volume": 5748179.13, "close_time": 1760018399999, "quote_volume": 10396007.60663, "trades": 22941, "taker_buy_base": 2724224.06, "taker_buy_quote": 4926893.93669 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.767, "high": 1.79, "low": 1.56, "close": 1.681, "volume": 27934687.9, "close_time": 1760021999999, "quote_volume": 46760454.56852, "trades": 106363, "taker_buy_base": 13161543.33, "taker_buy_quote": 21995005.09234 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.681, "high": 1.747, "low": 1.63, "close": 1.665, "volume": 14228990.73, "close_time": 1760025599999, "quote_volume": 24029061.47854, "trades": 54246, "taker_buy_base": 7066226.02, "taker_buy_quote": 11960675.67394 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.665, "high": 1.696, "low": 1.61, "close": 1.617, "volume": 9692378.81, "close_time": 1760029199999, "quote_volume": 16075165.77035, "trades": 32321, "taker_buy_base": 4146995.17, "taker_buy_quote": 6884109.25846 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.618, "high": 1.709, "low": 1.617, "close": 1.704, "volume": 6835771.68, "close_time": 1760032799999, "quote_volume": 11342409.62168, "trades": 28936, "taker_buy_base": 3348956.69, "taker_buy_quote": 5558018.09473 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.703, "high": 1.707, "low": 1.661, "close": 1.68, "volume": 3312416.95, "close_time": 1760036399999, "quote_volume": 5575399.82004, "trades": 17725, "taker_buy_base": 1605394.46, "taker_buy_quote": 2700851.59663 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.68, "high": 1.716, "low": 1.676, "close": 1.698, "volume": 2643226.72, "close_time": 1760039999999, "quote_volume": 4482272.55014, "trades": 14590, "taker_buy_base": 1466971.83, "taker_buy_quote": 2488565.49208 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.699, "high": 1.719, "low": 1.672, "close": 1.679, "volume": 2654804.41, "close_time": 1760043599999, "quote_volume": 4499731.94992, "trades": 15641, "taker_buy_base": 1373960.64, "taker_buy_quote": 2331177.72478 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.68, "high": 1.693, "low": 1.657, "close": 1.67, "volume": 4272869.78, "close_time": 1760047199999, "quote_volume": 7153285.88101, "trades": 15338, "taker_buy_base": 2278025.84, "taker_buy_quote": 3816136.32195 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.669, "high": 1.702, "low": 1.659, "close": 1.689, "volume": 1726305.8, "close_time": 1760050799999, "quote_volume": 2914983.09942, "trades": 10078, "taker_buy_base": 961843.44, "taker_buy_quote": 1624197.05761 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.689, "high": 1.7, "low": 1.675, "close": 1.681, "volume": 1771330.09, "close_time": 1760054399999, "quote_volume": 2986760.47643, "trades": 9328, "taker_buy_base": 872902.42, "taker_buy_quote": 1472561.27814 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.682, "high": 1.727, "low": 1.68, "close": 1.702, "volume": 3238439.74, "close_time": 1760057999999, "quote_volume": 5536472.91055, "trades": 14240, "taker_buy_base": 1553357.81, "taker_buy_quote": 2655422.97558 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.703, "high": 1.721, "low": 1.666, "close": 1.682, "volume": 4229433.61, "close_time": 1760061599999, "quote_volume": 7160704.34364, "trades": 13643, "taker_buy_base": 1792730.5, "taker_buy_quote": 3033853.6254 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.682, "high": 1.683, "low": 1.602, "close": 1.608, "volume": 10106120.84, "close_time": 1760065199999, "quote_volume": 16548796.0508, "trades": 27921, "taker_buy_base": 4079519.05, "taker_buy_quote": 6690028.06007 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.608, "high": 1.618, "low": 1.565, "close": 1.584, "volume": 13872519.18, "close_time": 1760068799999, "quote_volume": 22059373.86042, "trades": 46516, "taker_buy_base": 5680568.82, "taker_buy_quote": 9046092.35081 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.583, "high": 1.615, "low": 1.543, "close": 1.558, "volume": 8385244.48, "close_time": 1760072399999, "quote_volume": 13219821.80686, "trades": 27161, "taker_buy_base": 3453540.33, "taker_buy_quote": 5451015.62278 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.559, "high": 1.604, "low": 1.52, "close": 1.585, "volume": 11422337.59, "close_time": 1760075999999, "quote_volume": 17678636.023, "trades": 33346, "taker_buy_base": 4829285.16, "taker_buy_quote": 7493969.63607 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.584, "high": 1.594, "low": 1.552, "close": 1.569, "volume": 8575510.9, "close_time": 1760079599999, "quote_volume": 13472842.10281, "trades": 31939, "taker_buy_base": 4219287.94, "taker_buy_quote": 6624619.39636 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.569, "high": 1.593, "low": 1.533, "close": 1.59, "volume": 10029141.16, "close_time": 1760083199999, "quote_volume": 15705742.75514, "trades": 37735, "taker_buy_base": 5166372.44, "taker_buy_quote": 8099692.64115 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.59, "high": 1.634, "low": 1.572, "close": 1.622, "volume": 10039876.27, "close_time": 1760086799999, "quote_volume": 16178902.79874, "trades": 29338, "taker_buy_base": 4625634.83, "taker_buy_quote": 7462138.02668 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.622, "high": 1.634, "low": 1.579, "close": 1.584, "volume": 6022846.41, "close_time": 1760090399999, "quote_volume": 9670376.31909, "trades": 23516, "taker_buy_base": 2776560.88, "taker_buy_quote": 4458510.85339 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.584, "high": 1.615, "low": 1.53, "close": 1.611, "volume": 5421600.26, "close_time": 1760093999999, "quote_volume": 8646747.20445, "trades": 21730, "taker_buy_base": 2673552.63, "taker_buy_quote": 4259944.3412 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.611, "high": 1.659, "low": 1.602, "close": 1.649, "volume": 5080716.59, "close_time": 1760097599999, "quote_volume": 8301714.23657, "trades": 22410, "taker_buy_base": 2921044.94, "taker_buy_quote": 4776133.58415 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.648, "high": 1.652, "low": 1.6, "close": 1.617, "volume": 4966319.6, "close_time": 1760101199999, "quote_volume": 8084713.58163, "trades": 20008, "taker_buy_base": 2332791.76, "taker_buy_quote": 3802991.96944 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.619, "high": 1.668, "low": 1.575, "close": 1.614, "volume": 11172623.48, "close_time": 1760104799999, "quote_volume": 18206313.69274, "trades": 42025, "taker_buy_base": 5420609.91, "taker_buy_quote": 8833704.99763 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.615, "high": 1.631, "low": 1.555, "close": 1.572, "volume": 13640361.95, "close_time": 1760108399999, "quote_volume": 21676897.13918, "trades": 45061, "taker_buy_base": 5945073.57, "taker_buy_quote": 9462876.51865 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.573, "high": 1.582, "low": 1.5, "close": 1.552, "volume": 23258940.45, "close_time": 1760111999999, "quote_volume": 35922532.53646, "trades": 78503, "taker_buy_base": 10746712.94, "taker_buy_quote": 16604311.43968 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.551, "high": 1.68, "low": 1.548, "close": 1.676, "volume": 15191192.82, "close_time": 1760115599999, "quote_volume": 24662166.25951, "trades": 50723, "taker_buy_base": 8693502.65, "taker_buy_quote": 14125084.86705 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 1.677, "high": 1.796, "low": 1.659, "close": 1.781, "volume": 31999487.64, "close_time": 1760119199999, "quote_volume": 55163920.86224, "trades": 125794, "taker_buy_base": 18737835.59, "taker_buy_quote": 32340501.81597 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 1.781, "high": 1.81, "low": 1.728, "close": 1.755, "volume": 24947147.45, "close_time": 1760122799999, "quote_volume": 44377356.45651, "trades": 95571, "taker_buy_base": 14688826.97, "taker_buy_quote": 26174153.57978 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 1.754, "high": 1.837, "low": 1.731, "close": 1.834, "volume": 18259483.42, "close_time": 1760126399999, "quote_volume": 32273688.07442, "trades": 57682, "taker_buy_base": 9348383.89, "taker_buy_quote": 16534562.66489 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.833, "high": 1.846, "low": 1.614, "close": 1.669, "volume": 24692558.88, "close_time": 1760129999999, "quote_volume": 43477595.52566, "trades": 76258, "taker_buy_base": 12080525.97, "taker_buy_quote": 21310304.51046 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 1.67, "high": 1.721, "low": 0.984, "close": 1.405, "volume": 49354775.93, "close_time": 1760133599999, "quote_volume": 69591247.48878, "trades": 238095, "taker_buy_base": 23143140.61, "taker_buy_quote": 32678570.31325 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.405, "high": 1.416, "low": 1.297, "close": 1.387, "volume": 50641391.33, "close_time": 1760137199999, "quote_volume": 68499360.02997, "trades": 228081, "taker_buy_base": 33536252.36, "taker_buy_quote": 45336817.15135 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.386, "high": 1.435, "low": 1.304, "close": 1.321, "volume": 26075856.25, "close_time": 1760140799999, "quote_volume": 35274428.52938, "trades": 114464, "taker_buy_base": 13539714.06, "taker_buy_quote": 18311317.36554 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.32, "high": 1.332, "low": 1.252, "close": 1.305, "volume": 18554184.91, "close_time": 1760144399999, "quote_volume": 24011493.0708, "trades": 81257, "taker_buy_base": 8603077.57, "taker_buy_quote": 11135409.11467 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.305, "high": 1.312, "low": 1.2, "close": 1.245, "volume": 14489377.05, "close_time": 1760147999999, "quote_volume": 18251513.39301, "trades": 62191, "taker_buy_base": 6348629.16, "taker_buy_quote": 8005880.06102 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.245, "high": 1.386, "low": 1.245, "close": 1.382, "volume": 14919153.01, "close_time": 1760151599999, "quote_volume": 19887219.98295, "trades": 66628, "taker_buy_base": 7394606.66, "taker_buy_quote": 9857557.59658 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.382, "high": 1.395, "low": 1.34, "close": 1.37, "volume": 9982584.58, "close_time": 1760155199999, "quote_volume": 13642127.17773, "trades": 41794, "taker_buy_base": 4567703.91, "taker_buy_quote": 6244137.34236 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.37, "high": 1.378, "low": 1.321, "close": 1.352, "volume": 8910414.42, "close_time": 1760158799999, "quote_volume": 12030644.84644, "trades": 36200, "taker_buy_base": 4039622.66, "taker_buy_quote": 5458531.41249 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.353, "high": 1.355, "low": 1.308, "close": 1.344, "volume": 6512817.56, "close_time": 1760162399999, "quote_volume": 8691170.21848, "trades": 25994, "taker_buy_base": 3084669.53, "taker_buy_quote": 4116532.15307 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.345, "high": 1.391, "low": 1.345, "close": 1.351, "volume": 10087141.23, "close_time": 1760165999999, "quote_volume": 13835121.39764, "trades": 33248, "taker_buy_base": 4367289.51, "taker_buy_quote": 5993322.38638 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.35, "high": 1.394, "low": 1.333, "close": 1.349, "volume": 10279045.02, "close_time": 1760169599999, "quote_volume": 13999596.02178, "trades": 37266, "taker_buy_base": 4767759.79, "taker_buy_quote": 6497865.63973 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.35, "high": 1.408, "low": 1.337, "close": 1.393, "volume": 10476880.81, "close_time": 1760173199999, "quote_volume": 14470442.94576, "trades": 31689, "taker_buy_base": 4864723.36, "taker_buy_quote": 6721716.15088 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 1.393, "high": 1.414, "low": 1.377, "close": 1.381, "volume": 6957504.91, "close_time": 1760176799999, "quote_volume": 9719820.46002, "trades": 27958, "taker_buy_base": 3205600.96, "taker_buy_quote": 4480388.22494 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 1.382, "high": 1.391, "low": 1.351, "close": 1.366, "volume": 6287530.33, "close_time": 1760180399999, "quote_volume": 8630233.89053, "trades": 23158, "taker_buy_base": 2510351.43, "taker_buy_quote": 3448568.71223 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 1.366, "high": 1.377, "low": 1.34, "close": 1.35, "volume": 6467447.17, "close_time": 1760183999999, "quote_volume": 8755266.08746, "trades": 23164, "taker_buy_base": 2648113.06, "taker_buy_quote": 3588846.9839 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.35, "high": 1.373, "low": 1.315, "close": 1.329, "volume": 6990109.25, "close_time": 1760187599999, "quote_volume": 9386921.65741, "trades": 28027, "taker_buy_base": 3238443.9, "taker_buy_quote": 4355623.75823 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 1.33, "high": 1.343, "low": 1.291, "close": 1.311, "volume": 10468225.58, "close_time": 1760191199999, "quote_volume": 13724572.65959, "trades": 35716, "taker_buy_base": 4120597.17, "taker_buy_quote": 5409780.23938 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 1.312, "high": 1.312, "low": 1.271, "close": 1.277, "volume": 9210146.06, "close_time": 1760194799999, "quote_volume": 11862816.66604, "trades": 27602, "taker_buy_base": 3800948.63, "taker_buy_quote": 4897234.08509 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 1.276, "high": 1.313, "low": 1.275, "close": 1.291, "volume": 8007432.6, "close_time": 1760198399999, "quote_volume": 10376813.60352, "trades": 25175, "taker_buy_base": 3173102.49, "taker_buy_quote": 4114225.35471 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.291, "high": 1.316, "low": 1.262, "close": 1.283, "volume": 7978813.12, "close_time": 1760201999999, "quote_volume": 10264170.09904, "trades": 27025, "taker_buy_base": 3686242.32, "taker_buy_quote": 4742049.52033 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 1.283, "high": 1.339, "low": 1.282, "close": 1.338, "volume": 8274788.28, "close_time": 1760205599999, "quote_volume": 10917480.84766, "trades": 26655, "taker_buy_base": 4148124.27, "taker_buy_quote": 5473874.37301 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 1.338, "high": 1.356, "low": 1.317, "close": 1.345, "volume": 5812785.65, "close_time": 1760209199999, "quote_volume": 7768029.89096, "trades": 18877, "taker_buy_base": 2964285.76, "taker_buy_quote": 3958817.80912 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 1.345, "high": 1.347, "low": 1.231, "close": 1.25, "volume": 14672405.74, "close_time": 1760212799999, "quote_volume": 18553101.99979, "trades": 40841, "taker_buy_base": 6836668.12, "taker_buy_quote": 8614700.22807 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.249, "high": 1.255, "low": 1.161, "close": 1.184, "volume": 14357443.63, "close_time": 1760216399999, "quote_volume": 17404441.29446, "trades": 37984, "taker_buy_base": 7102005.71, "taker_buy_quote": 8604223.92232 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 1.185, "high": 1.225, "low": 1.155, "close": 1.213, "volume": 10197662.42, "close_time": 1760219999999, "quote_volume": 12170173.81013, "trades": 27298, "taker_buy_base": 5003576.26, "taker_buy_quote": 5980986.98965 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 1.212, "high": 1.237, "low": 1.209, "close": 1.216, "volume": 4093608.78, "close_time": 1760223599999, "quote_volume": 4999022.99323, "trades": 14513, "taker_buy_base": 2066406.9, "taker_buy_quote": 2524001.11009 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 1.216, "high": 1.218, "low": 1.195, "close": 1.2, "volume": 4420049.85, "close_time": 1760227199999, "quote_volume": 5316038.9859, "trades": 13068, "taker_buy_base": 2000415.67, "taker_buy_quote": 2406495.19581 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2, "high": 1.216, "low": 1.165, "close": 1.174, "volume": 6261206.67, "close_time": 1760230799999, "quote_volume": 7479795.72925, "trades": 19520, "taker_buy_base": 2532596.5, "taker_buy_quote": 3027238.99926 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 1.175, "high": 1.2, "low": 1.167, "close": 1.172, "volume": 8347853.89, "close_time": 1760234399999, "quote_volume": 9881171.79162, "trades": 21853, "taker_buy_base": 4580566.8, "taker_buy_quote": 5425968.79106 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 1.172, "high": 1.214, "low": 1.16, "close": 1.192, "volume": 9280998.1, "close_time": 1760237999999, "quote_volume": 11009977.15553, "trades": 25854, "taker_buy_base": 5127126.85, "taker_buy_quote": 6090557.70944 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 1.192, "high": 1.294, "low": 1.187, "close": 1.286, "volume": 14565764.69, "close_time": 1760241599999, "quote_volume": 18276684.91573, "trades": 36031, "taker_buy_base": 8122475.33, "taker_buy_quote": 10191901.26123 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.285, "high": 1.312, "low": 1.277, "close": 1.287, "volume": 7268327.5, "close_time": 1760245199999, "quote_volume": 9392133.13478, "trades": 20510, "taker_buy_base": 3834613.91, "taker_buy_quote": 4958829.47665 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 1.287, "high": 1.301, "low": 1.272, "close": 1.295, "volume": 4080928.68, "close_time": 1760248799999, "quote_volume": 5251551.44036, "trades": 12854, "taker_buy_base": 2248768.75, "taker_buy_quote": 2896714.20017 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 1.295, "high": 1.329, "low": 1.288, "close": 1.303, "volume": 6965513.43, "close_time": 1760252399999, "quote_volume": 9104031.64638, "trades": 24096, "taker_buy_base": 3457167.13, "taker_buy_quote": 4522340.64548 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 1.304, "high": 1.326, "low": 1.288, "close": 1.318, "volume": 7983044.91, "close_time": 1760255999999, "quote_volume": 10427119.35736, "trades": 24435, "taker_buy_base": 3801388.81, "taker_buy_quote": 4964622.54977 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.318, "high": 1.323, "low": 1.281, "close": 1.288, "volume": 6020626.65, "close_time": 1760259599999, "quote_volume": 7840527.15389, "trades": 17443, "taker_buy_base": 2774261.56, "taker_buy_quote": 3616448.33998 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.289, "high": 1.313, "low": 1.251, "close": 1.31, "volume": 10493726.11, "close_time": 1760263199999, "quote_volume": 13354376.3075, "trades": 22170, "taker_buy_base": 5544638.9, "taker_buy_quote": 7065927.35295 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.311, "high": 1.33, "low": 1.295, "close": 1.298, "volume": 8489869.96, "close_time": 1760266799999, "quote_volume": 11111182.9675, "trades": 22244, "taker_buy_base": 4235245.14, "taker_buy_quote": 5546726.16542 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.297, "high": 1.39, "low": 1.297, "close": 1.386, "volume": 15265649.71, "close_time": 1760270399999, "quote_volume": 20559293.99314, "trades": 35271, "taker_buy_base": 8503233.89, "taker_buy_quote": 11438442.61936 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.385, "high": 1.478, "low": 1.38, "close": 1.42, "volume": 31500235.28, "close_time": 1760273999999, "quote_volume": 45177060.01118, "trades": 67514, "taker_buy_base": 15256274.05, "taker_buy_quote": 21901616.97918 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.421, "high": 1.441, "low": 1.37, "close": 1.384, "volume": 16595944.94, "close_time": 1760277599999, "quote_volume": 23264386.33862, "trades": 41820, "taker_buy_base": 7807100.33, "taker_buy_quote": 10963316.18835 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.385, "high": 1.479, "low": 1.382, "close": 1.463, "volume": 22966615.11, "close_time": 1760281199999, "quote_volume": 32969876.1916, "trades": 52946, "taker_buy_base": 12219075.75, "taker_buy_quote": 17538935.32147 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.464, "high": 1.525, "low": 1.451, "close": 1.49, "volume": 30188433.75, "close_time": 1760284799999, "quote_volume": 44999810.25233, "trades": 74960, "taker_buy_base": 14612384.16, "taker_buy_quote": 21795150.70798 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.49, "high": 1.523, "low": 1.461, "close": 1.499, "volume": 21276446.08, "close_time": 1760288399999, "quote_volume": 31772584.10763, "trades": 55257, "taker_buy_base": 10872351.38, "taker_buy_quote": 16238054.33731 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.499, "high": 1.522, "low": 1.427, "close": 1.479, "volume": 17535508.08, "close_time": 1760291999999, "quote_volume": 26095316.09394, "trades": 46488, "taker_buy_base": 8290280.95, "taker_buy_quote": 12325996.17874 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.48, "high": 1.506, "low": 1.454, "close": 1.478, "volume": 8317760.05, "close_time": 1760295599999, "quote_volume": 12316593.58749, "trades": 24611, "taker_buy_base": 4238965.12, "taker_buy_quote": 6278661.79806 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.478, "high": 1.514, "low": 1.476, "close": 1.513, "volume": 5955206.29, "close_time": 1760299199999, "quote_volume": 8929904.8433, "trades": 17482, "taker_buy_base": 3358884.85, "taker_buy_quote": 5040888.57454 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.513, "high": 1.536, "low": 1.481, "close": 1.487, "volume": 9024263.33, "close_time": 1760302799999, "quote_volume": 13575021.21502, "trades": 27288, "taker_buy_base": 4742977.38, "taker_buy_quote": 7135595.75614 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.487, "high": 1.498, "low": 1.438, "close": 1.459, "volume": 10080839.94, "close_time": 1760306399999, "quote_volume": 14766381.22229, "trades": 28356, "taker_buy_base": 5079925.45, "taker_buy_quote": 7445044.00107 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.459, "high": 1.486, "low": 1.449, "close": 1.47, "volume": 5676709.85, "close_time": 1760309999999, "quote_volume": 8335169.64507, "trades": 21838, "taker_buy_base": 2943749.33, "taker_buy_quote": 4324223.0686 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.47, "high": 1.495, "low": 1.44, "close": 1.485, "volume": 6391676.72, "close_time": 1760313599999, "quote_volume": 9404305.96702, "trades": 21184, "taker_buy_base": 3175773.09, "taker_buy_quote": 4676543.88978 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.484, "high": 1.501, "low": 1.454, "close": 1.484, "volume": 7459879.0, "close_time": 1760317199999, "quote_volume": 10987774.34725, "trades": 24253, "taker_buy_base": 3899883.31, "taker_buy_quote": 5743484.80132 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.483, "high": 1.503, "low": 1.473, "close": 1.496, "volume": 6401548.58, "close_time": 1760320799999, "quote_volume": 9530301.32459, "trades": 20302, "taker_buy_base": 3083804.76, "taker_buy_quote": 4589572.36487 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.496, "high": 1.517, "low": 1.47, "close": 1.516, "volume": 6721465.56, "close_time": 1760324399999, "quote_volume": 10022644.94034, "trades": 20232, "taker_buy_base": 3690230.77, "taker_buy_quote": 5501721.08274 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.517, "high": 1.534, "low": 1.488, "close": 1.5, "volume": 6762640.79, "close_time": 1760327999999, "quote_volume": 10251704.32827, "trades": 19518, "taker_buy_base": 3461624.43, "taker_buy_quote": 5247511.04415 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.499, "high": 1.51, "low": 1.463, "close": 1.48, "volume": 8046317.61, "close_time": 1760331599999, "quote_volume": 11923705.41542, "trades": 19488, "taker_buy_base": 4271014.14, "taker_buy_quote": 6331912.08935 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.481, "high": 1.491, "low": 1.452, "close": 1.459, "volume": 5947586.93, "close_time": 1760335199999, "quote_volume": 8754193.39123, "trades": 16508, "taker_buy_base": 2982367.16, "taker_buy_quote": 4390934.54848 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.459, "high": 1.501, "low": 1.448, "close": 1.5, "volume": 6495462.22, "close_time": 1760338799999, "quote_volume": 9602375.09307, "trades": 18430, "taker_buy_base": 3283636.97, "taker_buy_quote": 4857302.48439 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.5, "high": 1.57, "low": 1.49, "close": 1.56, "volume": 11903537.12, "close_time": 1760342399999, "quote_volume": 18262135.49779, "trades": 28673, "taker_buy_base": 6764805.86, "taker_buy_quote": 10382870.67669 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.559, "high": 1.595, "low": 1.549, "close": 1.589, "volume": 12708929.64, "close_time": 1760345999999, "quote_volume": 20052443.49771, "trades": 31013, "taker_buy_base": 7150446.99, "taker_buy_quote": 11290545.00387 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.589, "high": 1.591, "low": 1.532, "close": 1.544, "volume": 12236118.25, "close_time": 1760349599999, "quote_volume": 19050447.28844, "trades": 30885, "taker_buy_base": 5233582.82, "taker_buy_quote": 8157450.9097 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.543, "high": 1.551, "low": 1.519, "close": 1.539, "volume": 8303071.29, "close_time": 1760353199999, "quote_volume": 12728126.9817, "trades": 20107, "taker_buy_base": 3709627.44, "taker_buy_quote": 5686632.31805 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.539, "high": 1.541, "low": 1.433, "close": 1.452, "volume": 19100941.61, "close_time": 1760356799999, "quote_volume": 28211826.51216, "trades": 45708, "taker_buy_base": 9247442.78, "taker_buy_quote": 13655770.80507 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.452, "high": 1.478, "low": 1.432, "close": 1.461, "volume": 9574887.16, "close_time": 1760360399999, "quote_volume": 13923030.25531, "trades": 26923, "taker_buy_base": 4801353.14, "taker_buy_quote": 6983782.61692 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.462, "high": 1.519, "low": 1.445, "close": 1.505, "volume": 14307890.08, "close_time": 1760363999999, "quote_volume": 21215174.10635, "trades": 41037, "taker_buy_base": 6815052.18, "taker_buy_quote": 10109376.12048 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.505, "high": 1.509, "low": 1.402, "close": 1.425, "volume": 14577749.17, "close_time": 1760367599999, "quote_volume": 21170367.19281, "trades": 39867, "taker_buy_base": 7136374.22, "taker_buy_quote": 10363448.9667 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.425, "high": 1.465, "low": 1.422, "close": 1.454, "volume": 8052940.26, "close_time": 1760371199999, "quote_volume": 11634086.82154, "trades": 22651, "taker_buy_base": 4065713.04, "taker_buy_quote": 5874089.24682 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.454, "high": 1.46, "low": 1.352, "close": 1.414, "volume": 31015512.81, "close_time": 1760374799999, "quote_volume": 43320363.96514, "trades": 66742, "taker_buy_base": 13106884.29, "taker_buy_quote": 18317212.37609 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.414, "high": 1.438, "low": 1.401, "close": 1.435, "volume": 7727719.8, "close_time": 1760378399999, "quote_volume": 10934665.27692, "trades": 22650, "taker_buy_base": 3506377.97, "taker_buy_quote": 4963913.2292 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.434, "high": 1.439, "low": 1.368, "close": 1.374, "volume": 11986226.25, "close_time": 1760381999999, "quote_volume": 16862999.53191, "trades": 28537, "taker_buy_base": 5042702.36, "taker_buy_quote": 7093834.61719 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.374, "high": 1.495, "low": 1.371, "close": 1.474, "volume": 20666989.31, "close_time": 1760385599999, "quote_volume": 29735801.3712, "trades": 51856, "taker_buy_base": 9580647.3, "taker_buy_quote": 13795035.78393 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.475, "high": 1.5, "low": 1.459, "close": 1.498, "volume": 8465681.02, "close_time": 1760389199999, "quote_volume": 12492410.10579, "trades": 26116, "taker_buy_base": 3463734.45, "taker_buy_quote": 5114382.90789 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.498, "high": 1.499, "low": 1.451, "close": 1.463, "volume": 6188357.19, "close_time": 1760392799999, "quote_volume": 9128311.77702, "trades": 18472, "taker_buy_base": 2210454.65, "taker_buy_quote": 3264915.61811 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.462, "high": 1.472, "low": 1.431, "close": 1.442, "volume": 9281397.94, "close_time": 1760396399999, "quote_volume": 13423621.09382, "trades": 29431, "taker_buy_base": 4376993.8, "taker_buy_quote": 6332639.12355 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.442, "high": 1.464, "low": 1.436, "close": 1.451, "volume": 5460869.21, "close_time": 1760399999999, "quote_volume": 7914699.01042, "trades": 21484, "taker_buy_base": 2835639.47, "taker_buy_quote": 4111715.23765 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.451, "high": 1.493, "low": 1.442, "close": 1.462, "volume": 9394198.44, "close_time": 1760403599999, "quote_volume": 13813409.85274, "trades": 28890, "taker_buy_base": 4929466.42, "taker_buy_quote": 7250171.87077 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.461, "high": 1.468, "low": 1.436, "close": 1.452, "volume": 10686878.18, "close_time": 1760407199999, "quote_volume": 15489022.30569, "trades": 28452, "taker_buy_base": 5451423.16, "taker_buy_quote": 7905424.752 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.451, "high": 1.47, "low": 1.432, "close": 1.447, "volume": 9756474.0, "close_time": 1760410799999, "quote_volume": 14131822.81213, "trades": 25904, "taker_buy_base": 4979396.28, "taker_buy_quote": 7213864.05072 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.446, "high": 1.448, "low": 1.403, "close": 1.408, "volume": 11801505.6, "close_time": 1760414399999, "quote_volume": 16755922.76761, "trades": 27059, "taker_buy_base": 6001103.6, "taker_buy_quote": 8528835.63736 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.409, "high": 1.433, "low": 1.385, "close": 1.394, "volume": 8071911.66, "close_time": 1760417999999, "quote_volume": 11378674.20682, "trades": 22750, "taker_buy_base": 3609203.73, "taker_buy_quote": 5083940.36294 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.394, "high": 1.414, "low": 1.388, "close": 1.4, "volume": 6363737.84, "close_time": 1760421599999, "quote_volume": 8917939.21444, "trades": 19085, "taker_buy_base": 3260548.69, "taker_buy_quote": 4572878.53734 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.4, "high": 1.419, "low": 1.323, "close": 1.346, "volume": 17182104.2, "close_time": 1760425199999, "quote_volume": 23421238.01965, "trades": 42328, "taker_buy_base": 7780109.35, "taker_buy_quote": 10601246.63467 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.346, "high": 1.37, "low": 1.327, "close": 1.339, "volume": 12780301.61, "close_time": 1760428799999, "quote_volume": 17176875.141, "trades": 30911, "taker_buy_base": 6271554.42, "taker_buy_quote": 8429885.38081 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.339, "high": 1.359, "low": 1.312, "close": 1.351, "volume": 10244837.35, "close_time": 1760432399999, "quote_volume": 13682979.37248, "trades": 32218, "taker_buy_base": 5516962.34, "taker_buy_quote": 7371795.84486 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.351, "high": 1.372, "low": 1.337, "close": 1.344, "volume": 7019924.08, "close_time": 1760435999999, "quote_volume": 9519462.01205, "trades": 24256, "taker_buy_base": 2823854.98, "taker_buy_quote": 3830010.46353 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.343, "high": 1.345, "low": 1.301, "close": 1.337, "volume": 8329964.63, "close_time": 1760439599999, "quote_volume": 11024905.52207, "trades": 25741, "taker_buy_base": 3616505.63, "taker_buy_quote": 4789302.24246 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.337, "high": 1.362, "low": 1.334, "close": 1.351, "volume": 6365405.66, "close_time": 1760443199999, "quote_volume": 8579608.85353, "trades": 18222, "taker_buy_base": 3079703.41, "taker_buy_quote": 4151287.29499 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.352, "high": 1.355, "low": 1.315, "close": 1.327, "volume": 6377736.49, "close_time": 1760446799999, "quote_volume": 8507532.05233, "trades": 15925, "taker_buy_base": 2496990.1, "taker_buy_quote": 3331359.40334 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.328, "high": 1.359, "low": 1.304, "close": 1.351, "volume": 14037607.12, "close_time": 1760450399999, "quote_volume": 18683639.78885, "trades": 31299, "taker_buy_base": 6709868.77, "taker_buy_quote": 8938775.26038 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.35, "high": 1.399, "low": 1.344, "close": 1.367, "volume": 12996226.08, "close_time": 1760453999999, "quote_volume": 17851013.28316, "trades": 32330, "taker_buy_base": 5718510.51, "taker_buy_quote": 7854276.87586 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.367, "high": 1.445, "low": 1.361, "close": 1.444, "volume": 16385355.69, "close_time": 1760457599999, "quote_volume": 22911602.20925, "trades": 34684, "taker_buy_base": 8635101.0, "taker_buy_quote": 12092686.72503 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.445, "high": 1.496, "low": 1.425, "close": 1.455, "volume": 27196685.63, "close_time": 1760461199999, "quote_volume": 39876085.97185, "trades": 52918, "taker_buy_base": 13316864.93, "taker_buy_quote": 19539607.21118 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.454, "high": 1.473, "low": 1.423, "close": 1.468, "volume": 15698272.1, "close_time": 1760464799999, "quote_volume": 22770296.07803, "trades": 35740, "taker_buy_base": 6285645.89, "taker_buy_quote": 9123884.88222 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.469, "high": 1.5, "low": 1.452, "close": 1.462, "volume": 11222706.46, "close_time": 1760468399999, "quote_volume": 16594969.53471, "trades": 28093, "taker_buy_base": 5493105.54, "taker_buy_quote": 8125425.46344 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.461, "high": 1.489, "low": 1.428, "close": 1.445, "volume": 11398731.69, "close_time": 1760471999999, "quote_volume": 16563523.98245, "trades": 28273, "taker_buy_base": 4807657.0, "taker_buy_quote": 6990983.42135 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.445, "high": 1.485, "low": 1.436, "close": 1.473, "volume": 6021462.91, "close_time": 1760475599999, "quote_volume": 8792238.65163, "trades": 16640, "taker_buy_base": 2706797.95, "taker_buy_quote": 3954673.01679 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.473, "high": 1.497, "low": 1.465, "close": 1.491, "volume": 3172886.42, "close_time": 1760479199999, "quote_volume": 4703402.67333, "trades": 8375, "taker_buy_base": 1647407.75, "taker_buy_quote": 2444342.62255 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.491, "high": 1.516, "low": 1.471, "close": 1.491, "volume": 7570013.21, "close_time": 1760482799999, "quote_volume": 11313893.11031, "trades": 18390, "taker_buy_base": 4354041.43, "taker_buy_quote": 6510256.06304 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.49, "high": 1.529, "low": 1.489, "close": 1.502, "volume": 6926618.0, "close_time": 1760486399999, "quote_volume": 10480570.39696, "trades": 15872, "taker_buy_base": 3399116.03, "taker_buy_quote": 5144149.68703 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.503, "high": 1.509, "low": 1.475, "close": 1.481, "volume": 5294380.27, "close_time": 1760489999999, "quote_volume": 7877959.80334, "trades": 13931, "taker_buy_base": 2780995.66, "taker_buy_quote": 4140323.83914 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.481, "high": 1.485, "low": 1.452, "close": 1.476, "volume": 4911275.15, "close_time": 1760493599999, "quote_volume": 7210760.15459, "trades": 12893, "taker_buy_base": 2400004.53, "taker_buy_quote": 3524754.59211 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.476, "high": 1.51, "low": 1.475, "close": 1.484, "volume": 4790229.7, "close_time": 1760497199999, "quote_volume": 7154948.15968, "trades": 14030, "taker_buy_base": 2390809.09, "taker_buy_quote": 3571177.51482 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.483, "high": 1.485, "low": 1.455, "close": 1.464, "volume": 3708184.94, "close_time": 1760500799999, "quote_volume": 5446374.90867, "trades": 11042, "taker_buy_base": 1994689.07, "taker_buy_quote": 2930324.42549 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.464, "high": 1.492, "low": 1.449, "close": 1.481, "volume": 4204358.55, "close_time": 1760504399999, "quote_volume": 6165406.18277, "trades": 9565, "taker_buy_base": 1719818.67, "taker_buy_quote": 2526698.73477 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.481, "high": 1.485, "low": 1.455, "close": 1.471, "volume": 4142608.72, "close_time": 1760507999999, "quote_volume": 6086521.17957, "trades": 9242, "taker_buy_base": 1985284.56, "taker_buy_quote": 2916216.70386 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.471, "high": 1.522, "low": 1.451, "close": 1.519, "volume": 7028727.64, "close_time": 1760511599999, "quote_volume": 10464362.13609, "trades": 16394, "taker_buy_base": 3688396.79, "taker_buy_quote": 5492755.35617 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.519, "high": 1.53, "low": 1.506, "close": 1.525, "volume": 9230828.42, "close_time": 1760515199999, "quote_volume": 14014586.81511, "trades": 23410, "taker_buy_base": 4940768.06, "taker_buy_quote": 7500800.23724 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.524, "high": 1.538, "low": 1.505, "close": 1.507, "volume": 7299055.82, "close_time": 1760518799999, "quote_volume": 11116440.38948, "trades": 14918, "taker_buy_base": 3851655.37, "taker_buy_quote": 5869911.77842 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.508, "high": 1.518, "low": 1.465, "close": 1.47, "volume": 6406781.19, "close_time": 1760522399999, "quote_volume": 9533830.92744, "trades": 15906, "taker_buy_base": 3207087.96, "taker_buy_quote": 4773092.3666 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.47, "high": 1.482, "low": 1.455, "close": 1.464, "volume": 4360186.96, "close_time": 1760525999999, "quote_volume": 6402919.64229, "trades": 10323, "taker_buy_base": 2054300.53, "taker_buy_quote": 3018225.7545 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.464, "high": 1.475, "low": 1.454, "close": 1.457, "volume": 4600390.41, "close_time": 1760529599999, "quote_volume": 6737140.52404, "trades": 10887, "taker_buy_base": 2279833.25, "taker_buy_quote": 3339562.07874 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.457, "high": 1.474, "low": 1.454, "close": 1.464, "volume": 5595499.65, "close_time": 1760533199999, "quote_volume": 8197861.28439, "trades": 12735, "taker_buy_base": 2559231.67, "taker_buy_quote": 3749370.35739 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.465, "high": 1.47, "low": 1.406, "close": 1.437, "volume": 17110729.53, "close_time": 1760536799999, "quote_volume": 24575207.59162, "trades": 33583, "taker_buy_base": 7170549.23, "taker_buy_quote": 10312815.11749 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.436, "high": 1.458, "low": 1.408, "close": 1.42, "volume": 8810183.47, "close_time": 1760540399999, "quote_volume": 12621214.06629, "trades": 22847, "taker_buy_base": 3663393.63, "taker_buy_quote": 5248896.81632 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.42, "high": 1.435, "low": 1.373, "close": 1.393, "volume": 11775042.09, "close_time": 1760543999999, "quote_volume": 16537462.69512, "trades": 25871, "taker_buy_base": 4319000.98, "taker_buy_quote": 6072738.54441 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.393, "high": 1.418, "low": 1.38, "close": 1.4, "volume": 8247568.83, "close_time": 1760547599999, "quote_volume": 11527263.07765, "trades": 20167, "taker_buy_base": 3907997.6, "taker_buy_quote": 5463430.43498 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.401, "high": 1.402, "low": 1.367, "close": 1.399, "volume": 7744537.14, "close_time": 1760551199999, "quote_volume": 10752105.98139, "trades": 18886, "taker_buy_base": 2737683.1, "taker_buy_quote": 3803043.499 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.398, "high": 1.411, "low": 1.382, "close": 1.408, "volume": 3717552.76, "close_time": 1760554799999, "quote_volume": 5184194.96771, "trades": 11549, "taker_buy_base": 1634207.79, "taker_buy_quote": 2280624.80456 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.407, "high": 1.408, "low": 1.371, "close": 1.379, "volume": 4146193.24, "close_time": 1760558399999, "quote_volume": 5767056.81106, "trades": 11862, "taker_buy_base": 1927123.87, "taker_buy_quote": 2681868.20559 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.378, "high": 1.4, "low": 1.321, "close": 1.341, "volume": 12687064.32, "close_time": 1760561999999, "quote_volume": 17185474.08824, "trades": 25305, "taker_buy_base": 4876632.19, "taker_buy_quote": 6616505.36001 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.341, "high": 1.357, "low": 1.311, "close": 1.313, "volume": 8868759.29, "close_time": 1760565599999, "quote_volume": 11818101.95436, "trades": 21152, "taker_buy_base": 3163698.33, "taker_buy_quote": 4217407.36714 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.314, "high": 1.325, "low": 1.262, "close": 1.273, "volume": 15227478.32, "close_time": 1760569199999, "quote_volume": 19767058.32429, "trades": 36399, "taker_buy_base": 5586309.22, "taker_buy_quote": 7247250.79771 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.272, "high": 1.3, "low": 1.263, "close": 1.282, "volume": 7270070.54, "close_time": 1760572799999, "quote_volume": 9313646.11234, "trades": 21373, "taker_buy_base": 3211133.74, "taker_buy_quote": 4115505.12461 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.282, "high": 1.296, "low": 1.267, "close": 1.268, "volume": 7222563.32, "close_time": 1760576399999, "quote_volume": 9228583.04377, "trades": 18478, "taker_buy_base": 2798837.4, "taker_buy_quote": 3579131.41171 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.268, "high": 1.308, "low": 1.268, "close": 1.302, "volume": 7457167.4, "close_time": 1760579999999, "quote_volume": 9612534.01131, "trades": 18493, "taker_buy_base": 3940642.81, "taker_buy_quote": 5081682.65415 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.302, "high": 1.32, "low": 1.296, "close": 1.309, "volume": 5763343.48, "close_time": 1760583599999, "quote_volume": 7539046.85165, "trades": 13929, "taker_buy_base": 3136447.08, "taker_buy_quote": 4104382.0492 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.309, "high": 1.316, "low": 1.3, "close": 1.309, "volume": 2576771.91, "close_time": 1760587199999, "quote_volume": 3372307.09938, "trades": 7196, "taker_buy_base": 1318448.82, "taker_buy_quote": 1725690.32117 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.308, "high": 1.328, "low": 1.29, "close": 1.29, "volume": 3031357.93, "close_time": 1760590799999, "quote_volume": 3968301.964, "trades": 9562, "taker_buy_base": 1259098.41, "taker_buy_quote": 1649601.31945 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.291, "high": 1.323, "low": 1.29, "close": 1.31, "volume": 3193736.8, "close_time": 1760594399999, "quote_volume": 4174238.14971, "trades": 10102, "taker_buy_base": 1631180.17, "taker_buy_quote": 2133863.17253 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.31, "high": 1.35, "low": 1.307, "close": 1.335, "volume": 7294198.14, "close_time": 1760597999999, "quote_volume": 9715695.31048, "trades": 15881, "taker_buy_base": 3090379.56, "taker_buy_quote": 4116860.00088 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.335, "high": 1.34, "low": 1.313, "close": 1.327, "volume": 5176155.82, "close_time": 1760601599999, "quote_volume": 6858181.27099, "trades": 13088, "taker_buy_base": 2293781.23, "taker_buy_quote": 3039809.77612 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.328, "high": 1.334, "low": 1.304, "close": 1.317, "volume": 4900556.23, "close_time": 1760605199999, "quote_volume": 6459714.31364, "trades": 11074, "taker_buy_base": 2378206.83, "taker_buy_quote": 3135202.66521 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.317, "high": 1.326, "low": 1.183, "close": 1.268, "volume": 36086991.83, "close_time": 1760608799999, "quote_volume": 45371641.07614, "trades": 62465, "taker_buy_base": 13848067.64, "taker_buy_quote": 17402163.01003 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.268, "high": 1.3, "low": 1.265, "close": 1.286, "volume": 8165583.04, "close_time": 1760612399999, "quote_volume": 10474367.93296, "trades": 20309, "taker_buy_base": 3733932.49, "taker_buy_quote": 4794855.12213 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.285, "high": 1.292, "low": 1.268, "close": 1.291, "volume": 3914986.42, "close_time": 1760615999999, "quote_volume": 5010646.69918, "trades": 12215, "taker_buy_base": 1655376.69, "taker_buy_quote": 2121071.85582 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.291, "high": 1.364, "low": 1.287, "close": 1.348, "volume": 20011930.94, "close_time": 1760619599999, "quote_volume": 26735087.42845, "trades": 40056, "taker_buy_base": 11498921.4, "taker_buy_quote": 15364871.17964 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.348, "high": 1.361, "low": 1.328, "close": 1.336, "volume": 10598399.56, "close_time": 1760623199999, "quote_volume": 14227620.33144, "trades": 28964, "taker_buy_base": 5147902.76, "taker_buy_quote": 6916172.01074 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.337, "high": 1.342, "low": 1.285, "close": 1.317, "volume": 16402370.58, "close_time": 1760626799999, "quote_volume": 21510013.64337, "trades": 38857, "taker_buy_base": 7789407.69, "taker_buy_quote": 10222885.35025 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.318, "high": 1.321, "low": 1.246, "close": 1.252, "volume": 18665016.21, "close_time": 1760630399999, "quote_volume": 23913808.69779, "trades": 40100, "taker_buy_base": 9069707.59, "taker_buy_quote": 11627181.52216 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.252, "high": 1.316, "low": 1.229, "close": 1.296, "volume": 28172495.33, "close_time": 1760633999999, "quote_volume": 35561367.58004, "trades": 51724, "taker_buy_base": 15909495.11, "taker_buy_quote": 20113039.02415 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.297, "high": 1.297, "low": 1.275, "close": 1.284, "volume": 7273952.18, "close_time": 1760637599999, "quote_volume": 9341877.30125, "trades": 21715, "taker_buy_base": 2888006.0, "taker_buy_quote": 3709793.56845 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.284, "high": 1.3, "low": 1.268, "close": 1.29, "volume": 6380716.97, "close_time": 1760641199999, "quote_volume": 8206560.3159, "trades": 18906, "taker_buy_base": 2530326.25, "taker_buy_quote": 3255219.80345 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.29, "high": 1.292, "low": 1.242, "close": 1.257, "volume": 7317857.06, "close_time": 1760644799999, "quote_volume": 9248917.66726, "trades": 20767, "taker_buy_base": 3330507.72, "taker_buy_quote": 4212991.74218 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.258, "high": 1.265, "low": 1.234, "close": 1.247, "volume": 5299315.84, "close_time": 1760648399999, "quote_volume": 6636311.47382, "trades": 15468, "taker_buy_base": 2346990.69, "taker_buy_quote": 2940785.41652 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.247, "high": 1.278, "low": 1.24, "close": 1.276, "volume": 3860176.86, "close_time": 1760651999999, "quote_volume": 4864843.78067, "trades": 9830, "taker_buy_base": 1961459.51, "taker_buy_quote": 2477249.99145 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.276, "high": 1.282, "low": 1.246, "close": 1.248, "volume": 3695802.9, "close_time": 1760655599999, "quote_volume": 4674365.5772, "trades": 8786, "taker_buy_base": 1468556.6, "taker_buy_quote": 1856423.36465 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.247, "high": 1.269, "low": 1.245, "close": 1.257, "volume": 2432415.55, "close_time": 1760659199999, "quote_volume": 3055395.84835, "trades": 6974, "taker_buy_base": 1193078.4, "taker_buy_quote": 1499172.77484 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.257, "high": 1.262, "low": 1.241, "close": 1.257, "volume": 5338989.18, "close_time": 1760662799999, "quote_volume": 6677649.65053, "trades": 13345, "taker_buy_base": 2368436.82, "taker_buy_quote": 2961588.67741 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.257, "high": 1.278, "low": 1.249, "close": 1.255, "volume": 4189319.6, "close_time": 1760666399999, "quote_volume": 5302310.76745, "trades": 10321, "taker_buy_base": 1986625.11, "taker_buy_quote": 2516361.45709 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.254, "high": 1.274, "low": 1.249, "close": 1.271, "volume": 3400881.72, "close_time": 1760669999999, "quote_volume": 4285031.78526, "trades": 9175, "taker_buy_base": 1922087.9, "taker_buy_quote": 2421269.91211 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.272, "high": 1.287, "low": 1.265, "close": 1.279, "volume": 2721722.49, "close_time": 1760673599999, "quote_volume": 3470742.6284, "trades": 8308, "taker_buy_base": 1315703.85, "taker_buy_quote": 1678628.13757 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.28, "high": 1.288, "low": 1.269, "close": 1.274, "volume": 2605251.68, "close_time": 1760677199999, "quote_volume": 3332056.83743, "trades": 6669, "taker_buy_base": 1060101.99, "taker_buy_quote": 1356152.8039 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.273, "high": 1.289, "low": 1.261, "close": 1.266, "volume": 3482268.72, "close_time": 1760680799999, "quote_volume": 4437313.342, "trades": 9253, "taker_buy_base": 1575620.93, "taker_buy_quote": 2009178.19048 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.266, "high": 1.279, "low": 1.155, "close": 1.165, "volume": 19835524.34, "close_time": 1760684399999, "quote_volume": 23954290.47384, "trades": 40901, "taker_buy_base": 7116735.27, "taker_buy_quote": 8592764.25686 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.164, "high": 1.164, "low": 1.054, "close": 1.074, "volume": 42082755.88, "close_time": 1760687999999, "quote_volume": 46775207.64246, "trades": 82510, "taker_buy_base": 17764580.81, "taker_buy_quote": 19741002.2404 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.073, "high": 1.106, "low": 1.05, "close": 1.078, "volume": 24576109.12, "close_time": 1760691599999, "quote_volume": 26585017.05941, "trades": 49011, "taker_buy_base": 11985960.08, "taker_buy_quote": 12980771.60997 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.079, "high": 1.127, "low": 1.077, "close": 1.085, "volume": 13695246.15, "close_time": 1760695199999, "quote_volume": 15075367.78839, "trades": 26543, "taker_buy_base": 6446313.95, "taker_buy_quote": 7093438.41402 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.085, "high": 1.09, "low": 1.02, "close": 1.05, "volume": 25430562.59, "close_time": 1760698799999, "quote_volume": 26726297.6649, "trades": 47200, "taker_buy_base": 9528971.48, "taker_buy_quote": 10007602.21663 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.05, "high": 1.117, "low": 1.049, "close": 1.078, "volume": 29039518.63, "close_time": 1760702399999, "quote_volume": 31636892.08564, "trades": 47339, "taker_buy_base": 11813903.77, "taker_buy_quote": 12864080.3377 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.079, "high": 1.095, "low": 1.068, "close": 1.072, "volume": 12514054.15, "close_time": 1760705999999, "quote_volume": 13516076.31398, "trades": 21570, "taker_buy_base": 5432014.71, "taker_buy_quote": 5871220.71922 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.073, "high": 1.106, "low": 1.059, "close": 1.083, "volume": 18112349.46, "close_time": 1760709599999, "quote_volume": 19671673.15247, "trades": 32238, "taker_buy_base": 9486809.34, "taker_buy_quote": 10313623.3913 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.083, "high": 1.088, "low": 1.044, "close": 1.064, "volume": 13325556.92, "close_time": 1760713199999, "quote_volume": 14205824.37516, "trades": 24904, "taker_buy_base": 6799612.68, "taker_buy_quote": 7254232.79639 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.064, "high": 1.102, "low": 1.053, "close": 1.1, "volume": 10153709.95, "close_time": 1760716799999, "quote_volume": 10904563.83973, "trades": 23261, "taker_buy_base": 4932599.22, "taker_buy_quote": 5306198.49723 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.101, "high": 1.145, "low": 1.096, "close": 1.126, "volume": 19445198.67, "close_time": 1760720399999, "quote_volume": 21879321.41444, "trades": 37115, "taker_buy_base": 9757786.91, "taker_buy_quote": 10973673.58901 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.127, "high": 1.14, "low": 1.113, "close": 1.124, "volume": 9728315.02, "close_time": 1760723999999, "quote_volume": 10963300.62193, "trades": 23290, "taker_buy_base": 4960007.86, "taker_buy_quote": 5594807.78367 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.124, "high": 1.153, "low": 1.122, "close": 1.13, "volume": 8021959.41, "close_time": 1760727599999, "quote_volume": 9100330.5864, "trades": 18309, "taker_buy_base": 3741482.68, "taker_buy_quote": 4248876.89481 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.13, "high": 1.136, "low": 1.106, "close": 1.123, "volume": 6390931.02, "close_time": 1760731199999, "quote_volume": 7167971.22097, "trades": 11283, "taker_buy_base": 2747197.7, "taker_buy_quote": 3080121.52342 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.123, "high": 1.152, "low": 1.113, "close": 1.15, "volume": 4644055.28, "close_time": 1760734799999, "quote_volume": 5278759.39837, "trades": 9800, "taker_buy_base": 2480197.2, "taker_buy_quote": 2821606.18441 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.15, "high": 1.175, "low": 1.149, "close": 1.163, "volume": 6838110.6, "close_time": 1760738399999, "quote_volume": 7948048.51192, "trades": 12990, "taker_buy_base": 4294257.7, "taker_buy_quote": 4990184.93238 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.163, "high": 1.171, "low": 1.149, "close": 1.167, "volume": 3420845.54, "close_time": 1760741999999, "quote_volume": 3958278.89212, "trades": 8143, "taker_buy_base": 1583617.5, "taker_buy_quote": 1832973.24554 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.168, "high": 1.169, "low": 1.148, "close": 1.158, "volume": 3530057.79, "close_time": 1760745599999, "quote_volume": 4081785.32553, "trades": 8371, "taker_buy_base": 2004481.17, "taker_buy_quote": 2317052.69301 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.158, "high": 1.177, "low": 1.15, "close": 1.158, "volume": 5174463.08, "close_time": 1760749199999, "quote_volume": 6038786.74006, "trades": 12140, "taker_buy_base": 2939970.22, "taker_buy_quote": 3431576.88597 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.158, "high": 1.184, "low": 1.158, "close": 1.173, "volume": 3603488.85, "close_time": 1760752799999, "quote_volume": 4227607.38617, "trades": 9252, "taker_buy_base": 1712299.7, "taker_buy_quote": 2008151.26621 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.174, "high": 1.189, "low": 1.155, "close": 1.162, "volume": 4117732.11, "close_time": 1760756399999, "quote_volume": 4831465.59078, "trades": 10964, "taker_buy_base": 2135427.17, "taker_buy_quote": 2507844.64638 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.162, "high": 1.177, "low": 1.159, "close": 1.163, "volume": 2251761.58, "close_time": 1760759999999, "quote_volume": 2628285.5576, "trades": 6842, "taker_buy_base": 1003098.42, "taker_buy_quote": 1171410.47666 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.162, "high": 1.21, "low": 1.139, "close": 1.179, "volume": 34751923.67, "close_time": 1760763599999, "quote_volume": 41013318.51354, "trades": 53413, "taker_buy_base": 21366401.3, "taker_buy_quote": 25221306.93022 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.179, "high": 1.204, "low": 1.178, "close": 1.193, "volume": 6252298.43, "close_time": 1760767199999, "quote_volume": 7449459.24969, "trades": 12248, "taker_buy_base": 3077931.38, "taker_buy_quote": 3669655.48296 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.192, "high": 1.205, "low": 1.186, "close": 1.2, "volume": 4335106.66, "close_time": 1760770799999, "quote_volume": 5181115.20808, "trades": 10504, "taker_buy_base": 2150331.17, "taker_buy_quote": 2569257.03531 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.199, "high": 1.237, "low": 1.198, "close": 1.212, "volume": 9254765.92, "close_time": 1760774399999, "quote_volume": 11302126.03822, "trades": 21767, "taker_buy_base": 4457750.52, "taker_buy_quote": 5441417.75058 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.211, "high": 1.232, "low": 1.194, "close": 1.196, "volume": 4862038.14, "close_time": 1760777999999, "quote_volume": 5905964.8887, "trades": 14300, "taker_buy_base": 2372121.23, "taker_buy_quote": 2885121.31637 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.195, "high": 1.224, "low": 1.178, "close": 1.219, "volume": 7731139.54, "close_time": 1760781599999, "quote_volume": 9270406.19716, "trades": 16155, "taker_buy_base": 3850284.9, "taker_buy_quote": 4615865.2327 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.22, "high": 1.225, "low": 1.186, "close": 1.196, "volume": 5953370.63, "close_time": 1760785199999, "quote_volume": 7206742.67867, "trades": 13371, "taker_buy_base": 2979122.05, "taker_buy_quote": 3605711.03682 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.196, "high": 1.21, "low": 1.182, "close": 1.197, "volume": 5905716.69, "close_time": 1760788799999, "quote_volume": 7067647.16179, "trades": 13497, "taker_buy_base": 2676117.67, "taker_buy_quote": 3206025.58076 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.197, "high": 1.207, "low": 1.181, "close": 1.183, "volume": 2798337.62, "close_time": 1760792399999, "quote_volume": 3334122.03883, "trades": 8678, "taker_buy_base": 1116087.46, "taker_buy_quote": 1330827.27011 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.183, "high": 1.183, "low": 1.156, "close": 1.164, "volume": 6333851.02, "close_time": 1760795999999, "quote_volume": 7406507.35139, "trades": 15023, "taker_buy_base": 2673788.96, "taker_buy_quote": 3126331.49077 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.164, "high": 1.184, "low": 1.152, "close": 1.178, "volume": 4249003.33, "close_time": 1760799599999, "quote_volume": 4969730.26739, "trades": 12168, "taker_buy_base": 1944312.91, "taker_buy_quote": 2275404.15218 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.178, "high": 1.184, "low": 1.156, "close": 1.161, "volume": 4436021.86, "close_time": 1760803199999, "quote_volume": 5180137.83516, "trades": 10136, "taker_buy_base": 1673760.68, "taker_buy_quote": 1957169.10022 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.161, "high": 1.164, "low": 1.121, "close": 1.147, "volume": 7001155.9, "close_time": 1760806799999, "quote_volume": 7986289.10392, "trades": 14287, "taker_buy_base": 2716220.23, "taker_buy_quote": 3098253.81588 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.146, "high": 1.193, "low": 1.138, "close": 1.188, "volume": 4850760.6, "close_time": 1760810399999, "quote_volume": 5649382.6455, "trades": 10528, "taker_buy_base": 2635211.05, "taker_buy_quote": 3068902.95605 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.188, "high": 1.191, "low": 1.176, "close": 1.186, "volume": 2381974.41, "close_time": 1760813999999, "quote_volume": 2819143.46798, "trades": 6196, "taker_buy_base": 1212830.41, "taker_buy_quote": 1435891.39555 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.185, "high": 1.197, "low": 1.178, "close": 1.187, "volume": 1840634.31, "close_time": 1760817599999, "quote_volume": 2183660.36709, "trades": 5111, "taker_buy_base": 880463.32, "taker_buy_quote": 1045301.28905 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.186, "high": 1.199, "low": 1.177, "close": 1.178, "volume": 3288077.13, "close_time": 1760821199999, "quote_volume": 3910277.08346, "trades": 7625, "taker_buy_base": 1393968.85, "taker_buy_quote": 1658686.0912 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.178, "high": 1.184, "low": 1.171, "close": 1.176, "volume": 1921030.8, "close_time": 1760824799999, "quote_volume": 2260565.35746, "trades": 4682, "taker_buy_base": 703304.58, "taker_buy_quote": 828353.49709 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.177, "high": 1.186, "low": 1.17, "close": 1.174, "volume": 1217108.03, "close_time": 1760828399999, "quote_volume": 1431727.9645, "trades": 3769, "taker_buy_base": 649094.78, "taker_buy_quote": 764057.02015 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.173, "high": 1.182, "low": 1.166, "close": 1.177, "volume": 1536928.92, "close_time": 1760831999999, "quote_volume": 1802956.06284, "trades": 4124, "taker_buy_base": 809856.14, "taker_buy_quote": 950205.50256 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.176, "high": 1.181, "low": 1.159, "close": 1.168, "volume": 2677955.25, "close_time": 1760835599999, "quote_volume": 3134712.81599, "trades": 6633, "taker_buy_base": 1316715.25, "taker_buy_quote": 1543914.38367 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.168, "high": 1.171, "low": 1.157, "close": 1.161, "volume": 1477663.72, "close_time": 1760839199999, "quote_volume": 1718554.86247, "trades": 5601, "taker_buy_base": 694406.9, "taker_buy_quote": 808472.23737 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.162, "high": 1.168, "low": 1.148, "close": 1.15, "volume": 2835354.75, "close_time": 1760842799999, "quote_volume": 3280967.80018, "trades": 5863, "taker_buy_base": 984833.88, "taker_buy_quote": 1140638.36979 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.149, "high": 1.188, "low": 1.147, "close": 1.187, "volume": 3573539.12, "close_time": 1760846399999, "quote_volume": 4182880.75544, "trades": 8948, "taker_buy_base": 2181192.35, "taker_buy_quote": 2554437.23341 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.186, "high": 1.186, "low": 1.175, "close": 1.177, "volume": 1761633.79, "close_time": 1760849999999, "quote_volume": 2080309.5904, "trades": 5401, "taker_buy_base": 984056.52, "taker_buy_quote": 1162532.64405 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.176, "high": 1.183, "low": 1.158, "close": 1.163, "volume": 1426829.35, "close_time": 1760853599999, "quote_volume": 1670245.31539, "trades": 5151, "taker_buy_base": 705797.51, "taker_buy_quote": 826120.96671 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.162, "high": 1.167, "low": 1.133, "close": 1.136, "volume": 3976205.36, "close_time": 1760857199999, "quote_volume": 4560290.89831, "trades": 8840, "taker_buy_base": 1697449.52, "taker_buy_quote": 1950203.36959 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.136, "high": 1.147, "low": 1.134, "close": 1.144, "volume": 2105586.35, "close_time": 1760860799999, "quote_volume": 2404003.17704, "trades": 5987, "taker_buy_base": 979209.33, "taker_buy_quote": 1118331.48614 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.144, "high": 1.166, "low": 1.133, "close": 1.136, "volume": 5702418.23, "close_time": 1760864399999, "quote_volume": 6537344.29048, "trades": 14068, "taker_buy_base": 2646099.01, "taker_buy_quote": 3033136.35503 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.135, "high": 1.179, "low": 1.117, "close": 1.176, "volume": 10736828.03, "close_time": 1760867999999, "quote_volume": 12367113.34348, "trades": 21737, "taker_buy_base": 5640467.86, "taker_buy_quote": 6498702.54042 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.177, "high": 1.217, "low": 1.167, "close": 1.201, "volume": 17704665.54, "close_time": 1760871599999, "quote_volume": 21205638.197, "trades": 30617, "taker_buy_base": 8418463.74, "taker_buy_quote": 10068540.19806 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.201, "high": 1.209, "low": 1.186, "close": 1.201, "volume": 5651254.82, "close_time": 1760875199999, "quote_volume": 6777711.61271, "trades": 15563, "taker_buy_base": 2993406.39, "taker_buy_quote": 3591274.9496 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.201, "high": 1.202, "low": 1.173, "close": 1.18, "volume": 4748298.5, "close_time": 1760878799999, "quote_volume": 5618233.5684, "trades": 11936, "taker_buy_base": 1818391.84, "taker_buy_quote": 2153207.98361 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.181, "high": 1.209, "low": 1.176, "close": 1.203, "volume": 4310778.05, "close_time": 1760882399999, "quote_volume": 5141640.90362, "trades": 12407, "taker_buy_base": 2286518.11, "taker_buy_quote": 2727350.75071 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.203, "high": 1.223, "low": 1.185, "close": 1.213, "volume": 7196114.54, "close_time": 1760885999999, "quote_volume": 8705646.70639, "trades": 17313, "taker_buy_base": 3698624.81, "taker_buy_quote": 4476876.70031 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.213, "high": 1.215, "low": 1.201, "close": 1.205, "volume": 2830462.14, "close_time": 1760889599999, "quote_volume": 3421283.56851, "trades": 7654, "taker_buy_base": 1306783.66, "taker_buy_quote": 1579883.52763 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.205, "high": 1.213, "low": 1.193, "close": 1.202, "volume": 4020086.38, "close_time": 1760893199999, "quote_volume": 4834432.7982, "trades": 9134, "taker_buy_base": 2218024.05, "taker_buy_quote": 2668105.87792 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.202, "high": 1.22, "low": 1.195, "close": 1.197, "volume": 5132759.21, "close_time": 1760896799999, "quote_volume": 6213507.83084, "trades": 12513, "taker_buy_base": 2835369.23, "taker_buy_quote": 3436016.07462 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.197, "high": 1.243, "low": 1.195, "close": 1.24, "volume": 13679669.43, "close_time": 1760900399999, "quote_volume": 16719241.05759, "trades": 26824, "taker_buy_base": 6504442.88, "taker_buy_quote": 7940419.86581 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.239, "high": 1.24, "low": 1.213, "close": 1.22, "volume": 5168721.9, "close_time": 1760903999999, "quote_volume": 6334313.60454, "trades": 12589, "taker_buy_base": 2611190.39, "taker_buy_quote": 3205837.93249 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.22, "high": 1.224, "low": 1.209, "close": 1.216, "volume": 1926248.46, "close_time": 1760907599999, "quote_volume": 2339384.36297, "trades": 5059, "taker_buy_base": 913030.98, "taker_buy_quote": 1109106.04716 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.216, "high": 1.217, "low": 1.202, "close": 1.21, "volume": 1532496.14, "close_time": 1760911199999, "quote_volume": 1852453.77376, "trades": 3700, "taker_buy_base": 844453.79, "taker_buy_quote": 1020974.08175 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.211, "high": 1.226, "low": 1.208, "close": 1.209, "volume": 1937692.24, "close_time": 1760914799999, "quote_volume": 2357405.11856, "trades": 5724, "taker_buy_base": 917158.34, "taker_buy_quote": 1116491.76887 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.208, "high": 1.209, "low": 1.194, "close": 1.2, "volume": 4478004.16, "close_time": 1760918399999, "quote_volume": 5377604.23333, "trades": 8335, "taker_buy_base": 1309862.86, "taker_buy_quote": 1573699.60819 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.2, "high": 1.2, "low": 1.158, "close": 1.17, "volume": 7511217.02, "close_time": 1760921999999, "quote_volume": 8816998.98239, "trades": 16047, "taker_buy_base": 3260765.92, "taker_buy_quote": 3826758.06388 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.169, "high": 1.178, "low": 1.159, "close": 1.163, "volume": 3242845.37, "close_time": 1760925599999, "quote_volume": 3786829.58278, "trades": 8806, "taker_buy_base": 1566897.76, "taker_buy_quote": 1829800.43248 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.163, "high": 1.179, "low": 1.148, "close": 1.172, "volume": 5141104.65, "close_time": 1760929199999, "quote_volume": 5981833.38669, "trades": 10543, "taker_buy_base": 2422241.94, "taker_buy_quote": 2822627.54191 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.173, "high": 1.221, "low": 1.165, "close": 1.218, "volume": 4200868.51, "close_time": 1760932799999, "quote_volume": 5010723.51273, "trades": 11021, "taker_buy_base": 2108890.11, "taker_buy_quote": 2518751.91046 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.218, "high": 1.25, "low": 1.215, "close": 1.242, "volume": 7394548.69, "close_time": 1760936399999, "quote_volume": 9106600.22717, "trades": 15799, "taker_buy_base": 3534453.75, "taker_buy_quote": 4353096.22027 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.243, "high": 1.243, "low": 1.223, "close": 1.233, "volume": 4524586.37, "close_time": 1760939999999, "quote_volume": 5573124.91471, "trades": 9885, "taker_buy_base": 2020046.99, "taker_buy_quote": 2488792.84603 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.232, "high": 1.26, "low": 1.231, "close": 1.248, "volume": 4983513.37, "close_time": 1760943599999, "quote_volume": 6224286.03591, "trades": 11559, "taker_buy_base": 2473364.03, "taker_buy_quote": 3088028.09506 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.248, "high": 1.248, "low": 1.223, "close": 1.23, "volume": 3689504.3, "close_time": 1760947199999, "quote_volume": 4565982.12824, "trades": 8011, "taker_buy_base": 1557074.58, "taker_buy_quote": 1927319.75063 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.23, "high": 1.236, "low": 1.212, "close": 1.219, "volume": 6244975.0, "close_time": 1760950799999, "quote_volume": 7629193.16997, "trades": 12320, "taker_buy_base": 2831063.3, "taker_buy_quote": 3459294.32096 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.219, "high": 1.222, "low": 1.207, "close": 1.213, "volume": 3372222.76, "close_time": 1760954399999, "quote_volume": 4094929.52752, "trades": 8366, "taker_buy_base": 1550367.55, "taker_buy_quote": 1882953.826 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.213, "high": 1.221, "low": 1.184, "close": 1.192, "volume": 4726162.29, "close_time": 1760957999999, "quote_volume": 5691824.27353, "trades": 10670, "taker_buy_base": 2164585.95, "taker_buy_quote": 2610390.41088 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.192, "high": 1.2, "low": 1.176, "close": 1.197, "volume": 5022674.07, "close_time": 1760961599999, "quote_volume": 5963360.26223, "trades": 10863, "taker_buy_base": 2486904.31, "taker_buy_quote": 2954428.80923 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.196, "high": 1.204, "low": 1.181, "close": 1.191, "volume": 5590340.24, "close_time": 1760965199999, "quote_volume": 6663362.48484, "trades": 9462, "taker_buy_base": 2453556.43, "taker_buy_quote": 2925089.40128 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.191, "high": 1.198, "low": 1.181, "close": 1.19, "volume": 4672927.83, "close_time": 1760968799999, "quote_volume": 5565016.36063, "trades": 10565, "taker_buy_base": 2158633.19, "taker_buy_quote": 2571405.3215 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.19, "high": 1.196, "low": 1.171, "close": 1.19, "volume": 5326325.89, "close_time": 1760972399999, "quote_volume": 6310585.14851, "trades": 10706, "taker_buy_base": 2286556.2, "taker_buy_quote": 2709928.28019 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.191, "high": 1.209, "low": 1.177, "close": 1.181, "volume": 10352781.73, "close_time": 1760975999999, "quote_volume": 12358983.1534, "trades": 17767, "taker_buy_base": 5307810.72, "taker_buy_quote": 6338901.58785 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.18, "high": 1.182, "low": 1.132, "close": 1.148, "volume": 20071803.63, "close_time": 1760979599999, "quote_volume": 23171913.07831, "trades": 35059, "taker_buy_base": 8911432.5, "taker_buy_quote": 10291450.91464 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.148, "high": 1.164, "low": 1.12, "close": 1.132, "volume": 6563305.13, "close_time": 1760983199999, "quote_volume": 7477454.40396, "trades": 14399, "taker_buy_base": 2927701.09, "taker_buy_quote": 3339532.91388 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.132, "high": 1.151, "low": 1.127, "close": 1.148, "volume": 4319917.91, "close_time": 1760986799999, "quote_volume": 4919916.1724, "trades": 8141, "taker_buy_base": 2280148.43, "taker_buy_quote": 2597873.89118 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.148, "high": 1.159, "low": 1.135, "close": 1.149, "volume": 3854419.61, "close_time": 1760990399999, "quote_volume": 4419467.39995, "trades": 8325, "taker_buy_base": 1918065.68, "taker_buy_quote": 2202264.49248 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.149, "high": 1.165, "low": 1.144, "close": 1.158, "volume": 3489259.14, "close_time": 1760993999999, "quote_volume": 4035083.32992, "trades": 7485, "taker_buy_base": 1768176.23, "taker_buy_quote": 2045574.91338 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.159, "high": 1.166, "low": 1.151, "close": 1.161, "volume": 1854580.18, "close_time": 1760997599999, "quote_volume": 2149049.92572, "trades": 4137, "taker_buy_base": 1000140.92, "taker_buy_quote": 1159391.55122 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.16, "high": 1.169, "low": 1.153, "close": 1.165, "volume": 1109128.14, "close_time": 1761001199999, "quote_volume": 1288980.25147, "trades": 3545, "taker_buy_base": 596158.06, "taker_buy_quote": 692784.76263 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.166, "high": 1.167, "low": 1.154, "close": 1.158, "volume": 2239314.99, "close_time": 1761004799999, "quote_volume": 2597923.52705, "trades": 4320, "taker_buy_base": 973475.65, "taker_buy_quote": 1129349.52083 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.158, "high": 1.174, "low": 1.152, "close": 1.159, "volume": 1732221.11, "close_time": 1761008399999, "quote_volume": 2017619.88269, "trades": 5042, "taker_buy_base": 921741.51, "taker_buy_quote": 1074355.30566 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.159, "high": 1.162, "low": 1.139, "close": 1.142, "volume": 3526860.22, "close_time": 1761011999999, "quote_volume": 4056826.12998, "trades": 7541, "taker_buy_base": 1526565.61, "taker_buy_quote": 1757148.36762 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.143, "high": 1.144, "low": 1.121, "close": 1.122, "volume": 4943326.57, "close_time": 1761015599999, "quote_volume": 5591227.00781, "trades": 11375, "taker_buy_base": 1915921.12, "taker_buy_quote": 2167568.16672 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.123, "high": 1.131, "low": 1.114, "close": 1.117, "volume": 4452832.22, "close_time": 1761019199999, "quote_volume": 5000729.47293, "trades": 8475, "taker_buy_base": 2606251.17, "taker_buy_quote": 2929077.00508 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.116, "high": 1.121, "low": 1.073, "close": 1.075, "volume": 11620554.31, "close_time": 1761022799999, "quote_volume": 12747402.84998, "trades": 22620, "taker_buy_base": 5296786.61, "taker_buy_quote": 5806904.0553 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.076, "high": 1.09, "low": 1.064, "close": 1.087, "volume": 8430910.96, "close_time": 1761026399999, "quote_volume": 9076465.17078, "trades": 13903, "taker_buy_base": 4546608.57, "taker_buy_quote": 4897384.71609 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.087, "high": 1.105, "low": 1.085, "close": 1.096, "volume": 7184676.21, "close_time": 1761029999999, "quote_volume": 7865500.42128, "trades": 11006, "taker_buy_base": 3491242.19, "taker_buy_quote": 3827239.2997 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.096, "high": 1.109, "low": 1.087, "close": 1.102, "volume": 3909914.57, "close_time": 1761033599999, "quote_volume": 4302310.14386, "trades": 6766, "taker_buy_base": 1840625.26, "taker_buy_quote": 2025911.39112 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.102, "high": 1.109, "low": 1.09, "close": 1.1, "volume": 4408868.31, "close_time": 1761037199999, "quote_volume": 4842610.8164, "trades": 8757, "taker_buy_base": 2036767.59, "taker_buy_quote": 2239959.5136 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.1, "high": 1.105, "low": 1.094, "close": 1.1, "volume": 3243077.79, "close_time": 1761040799999, "quote_volume": 3566795.14173, "trades": 5090, "taker_buy_base": 1078844.25, "taker_buy_quote": 1186971.66587 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.099, "high": 1.113, "low": 1.091, "close": 1.105, "volume": 5116602.23, "close_time": 1761044399999, "quote_volume": 5627191.52141, "trades": 9573, "taker_buy_base": 3112447.39, "taker_buy_quote": 3423339.41554 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.104, "high": 1.114, "low": 1.096, "close": 1.11, "volume": 3113731.6, "close_time": 1761047999999, "quote_volume": 3439365.42021, "trades": 7562, "taker_buy_base": 1395374.91, "taker_buy_quote": 1541853.46913 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.11, "high": 1.13, "low": 1.104, "close": 1.108, "volume": 4618316.21, "close_time": 1761051599999, "quote_volume": 5166029.99125, "trades": 9680, "taker_buy_base": 2222517.88, "taker_buy_quote": 2486994.46791 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.109, "high": 1.123, "low": 1.1, "close": 1.107, "volume": 5732914.35, "close_time": 1761055199999, "quote_volume": 6368454.87019, "trades": 14033, "taker_buy_base": 2315804.9, "taker_buy_quote": 2572253.93155 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.108, "high": 1.164, "low": 1.107, "close": 1.162, "volume": 12383585.91, "close_time": 1761058799999, "quote_volume": 14116371.5828, "trades": 24038, "taker_buy_base": 6069451.44, "taker_buy_quote": 6918557.03462 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.161, "high": 1.192, "low": 1.151, "close": 1.179, "volume": 14648952.18, "close_time": 1761062399999, "quote_volume": 17115731.00346, "trades": 25076, "taker_buy_base": 7619259.89, "taker_buy_quote": 8909168.28461 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.179, "high": 1.189, "low": 1.137, "close": 1.143, "volume": 13521117.8, "close_time": 1761065999999, "quote_volume": 15791927.35021, "trades": 24078, "taker_buy_base": 5575308.2, "taker_buy_quote": 6519041.93811 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.144, "high": 1.155, "low": 1.131, "close": 1.143, "volume": 12136033.26, "close_time": 1761069599999, "quote_volume": 13875462.09554, "trades": 18379, "taker_buy_base": 5237755.8, "taker_buy_quote": 5989408.39747 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.144, "high": 1.146, "low": 1.127, "close": 1.139, "volume": 4295705.41, "close_time": 1761073199999, "quote_volume": 4879509.94115, "trades": 8197, "taker_buy_base": 1541071.88, "taker_buy_quote": 1751468.53484 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.139, "high": 1.146, "low": 1.13, "close": 1.132, "volume": 2490401.47, "close_time": 1761076799999, "quote_volume": 2832123.4842, "trades": 5324, "taker_buy_base": 1178071.23, "taker_buy_quote": 1340237.43204 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.131, "high": 1.137, "low": 1.11, "close": 1.116, "volume": 7076562.23, "close_time": 1761080399999, "quote_volume": 7923385.20237, "trades": 11172, "taker_buy_base": 3050152.74, "taker_buy_quote": 3414959.36708 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.116, "high": 1.127, "low": 1.094, "close": 1.111, "volume": 4522190.07, "close_time": 1761083999999, "quote_volume": 5012344.53478, "trades": 8648, "taker_buy_base": 1964119.29, "taker_buy_quote": 2179108.86587 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.11, "high": 1.113, "low": 1.064, "close": 1.069, "volume": 9166627.44, "close_time": 1761087599999, "quote_volume": 9905819.16148, "trades": 17982, "taker_buy_base": 3158834.42, "taker_buy_quote": 3417922.43062 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.068, "high": 1.074, "low": 1.024, "close": 1.042, "volume": 12047031.5, "close_time": 1761091199999, "quote_volume": 12589299.84691, "trades": 20839, "taker_buy_base": 4444378.21, "taker_buy_quote": 4642809.24503 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.042, "high": 1.056, "low": 1.032, "close": 1.041, "volume": 8339941.32, "close_time": 1761094799999, "quote_volume": 8713905.11542, "trades": 14395, "taker_buy_base": 4169963.75, "taker_buy_quote": 4360933.25062 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.042, "high": 1.053, "low": 1.032, "close": 1.038, "volume": 5370816.01, "close_time": 1761098399999, "quote_volume": 5589127.16779, "trades": 10247, "taker_buy_base": 2433809.1, "taker_buy_quote": 2535776.94554 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.038, "high": 1.051, "low": 1.036, "close": 1.048, "volume": 4007918.05, "close_time": 1761101999999, "quote_volume": 4186969.94045, "trades": 7075, "taker_buy_base": 1977147.48, "taker_buy_quote": 2065351.52032 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.048, "high": 1.049, "low": 1.036, "close": 1.046, "volume": 4170015.28, "close_time": 1761105599999, "quote_volume": 4340611.37375, "trades": 6083, "taker_buy_base": 1860448.76, "taker_buy_quote": 1937157.39068 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.045, "high": 1.06, "low": 1.044, "close": 1.058, "volume": 4965134.73, "close_time": 1761109199999, "quote_volume": 5225276.45146, "trades": 7516, "taker_buy_base": 2895037.68, "taker_buy_quote": 3047970.24706 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.057, "high": 1.063, "low": 1.041, "close": 1.052, "volume": 5782487.65, "close_time": 1761112799999, "quote_volume": 6062368.17595, "trades": 10618, "taker_buy_base": 2637160.46, "taker_buy_quote": 2765302.53041 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.052, "high": 1.058, "low": 1.043, "close": 1.046, "volume": 4032336.6, "close_time": 1761116399999, "quote_volume": 4236586.89081, "trades": 7336, "taker_buy_base": 1808930.87, "taker_buy_quote": 1902593.62838 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.046, "high": 1.053, "low": 1.036, "close": 1.052, "volume": 6472070.27, "close_time": 1761119999999, "quote_volume": 6753266.01411, "trades": 11289, "taker_buy_base": 3043239.5, "taker_buy_quote": 3179590.52559 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.051, "high": 1.051, "low": 1.036, "close": 1.04, "volume": 3377956.79, "close_time": 1761123599999, "quote_volume": 3517119.65296, "trades": 8237, "taker_buy_base": 1291129.99, "taker_buy_quote": 1344969.71051 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.041, "high": 1.043, "low": 0.951, "close": 0.975, "volume": 30051202.6, "close_time": 1761127199999, "quote_volume": 29828239.0206, "trades": 46251, "taker_buy_base": 12958082.04, "taker_buy_quote": 12861283.05108 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.976, "high": 1.002, "low": 0.97, "close": 0.987, "volume": 11512590.44, "close_time": 1761130799999, "quote_volume": 11386940.22116, "trades": 18604, "taker_buy_base": 5653258.39, "taker_buy_quote": 5594187.95654 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.987, "high": 1.012, "low": 0.98, "close": 1.001, "volume": 13159313.49, "close_time": 1761134399999, "quote_volume": 13109523.48892, "trades": 22520, "taker_buy_base": 6891994.22, "taker_buy_quote": 6866513.15829 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.001, "high": 1.026, "low": 0.998, "close": 1.01, "volume": 10289430.32, "close_time": 1761137999999, "quote_volume": 10413548.48227, "trades": 16809, "taker_buy_base": 5311800.55, "taker_buy_quote": 5378689.1882 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.011, "high": 1.024, "low": 0.989, "close": 1.021, "volume": 8432194.71, "close_time": 1761141599999, "quote_volume": 8493985.46892, "trades": 16677, "taker_buy_base": 3994903.35, "taker_buy_quote": 4029427.41185 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.02, "high": 1.022, "low": 0.986, "close": 1.022, "volume": 10671061.17, "close_time": 1761145199999, "quote_volume": 10688566.47699, "trades": 20966, "taker_buy_base": 4770075.04, "taker_buy_quote": 4781264.17842 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.022, "high": 1.023, "low": 0.989, "close": 0.992, "volume": 9694493.68, "close_time": 1761148799999, "quote_volume": 9697309.0978, "trades": 18188, "taker_buy_base": 3786282.85, "taker_buy_quote": 3794167.83223 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.992, "high": 0.997, "low": 0.97, "close": 0.974, "volume": 12018326.43, "close_time": 1761152399999, "quote_volume": 11793374.42294, "trades": 21810, "taker_buy_base": 5019346.09, "taker_buy_quote": 4925921.84525 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.974, "high": 0.983, "low": 0.959, "close": 0.968, "volume": 10602662.17, "close_time": 1761155999999, "quote_volume": 10293716.7234, "trades": 16824, "taker_buy_base": 4730069.05, "taker_buy_quote": 4592963.43127 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.968, "high": 0.978, "low": 0.957, "close": 0.976, "volume": 7261995.41, "close_time": 1761159599999, "quote_volume": 7036260.04544, "trades": 11031, "taker_buy_base": 3069143.75, "taker_buy_quote": 2975821.06316 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.976, "high": 0.987, "low": 0.952, "close": 0.969, "volume": 6484198.42, "close_time": 1761163199999, "quote_volume": 6307946.58102, "trades": 11194, "taker_buy_base": 2972514.21, "taker_buy_quote": 2895424.10772 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.97, "high": 0.98, "low": 0.955, "close": 0.963, "volume": 7656488.51, "close_time": 1761166799999, "quote_volume": 7401978.48626, "trades": 12780, "taker_buy_base": 3535968.09, "taker_buy_quote": 3425453.92939 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.963, "high": 0.967, "low": 0.929, "close": 0.94, "volume": 12874975.65, "close_time": 1761170399999, "quote_volume": 12156811.62229, "trades": 18771, "taker_buy_base": 5049023.08, "taker_buy_quote": 4765784.583 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.94, "high": 0.96, "low": 0.939, "close": 0.943, "volume": 4812957.74, "close_time": 1761173999999, "quote_volume": 4567723.02424, "trades": 9199, "taker_buy_base": 2132188.05, "taker_buy_quote": 2023826.34488 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.943, "high": 0.963, "low": 0.942, "close": 0.954, "volume": 3907882.81, "close_time": 1761177599999, "quote_volume": 3729787.1623, "trades": 8121, "taker_buy_base": 2007158.86, "taker_buy_quote": 1916089.54927 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.955, "high": 0.963, "low": 0.949, "close": 0.958, "volume": 3103201.85, "close_time": 1761181199999, "quote_volume": 2970823.82349, "trades": 7195, "taker_buy_base": 1605311.76, "taker_buy_quote": 1537466.7019 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.957, "high": 0.97, "low": 0.952, "close": 0.967, "volume": 3431881.76, "close_time": 1761184799999, "quote_volume": 3298545.79421, "trades": 7257, "taker_buy_base": 1763579.14, "taker_buy_quote": 1696241.35609 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.966, "high": 0.981, "low": 0.964, "close": 0.976, "volume": 2976030.64, "close_time": 1761188399999, "quote_volume": 2897466.94675, "trades": 5736, "taker_buy_base": 1699561.95, "taker_buy_quote": 1655181.12877 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.976, "high": 0.996, "low": 0.974, "close": 0.985, "volume": 6088383.19, "close_time": 1761191999999, "quote_volume": 6007729.91762, "trades": 9868, "taker_buy_base": 3438808.02, "taker_buy_quote": 3394097.26991 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.986, "high": 0.992, "low": 0.98, "close": 0.981, "volume": 2563242.42, "close_time": 1761195599999, "quote_volume": 2525885.14995, "trades": 4759, "taker_buy_base": 1146331.71, "taker_buy_quote": 1130213.36563 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.982, "high": 0.999, "low": 0.978, "close": 0.996, "volume": 5257951.88, "close_time": 1761199199999, "quote_volume": 5188441.86605, "trades": 6669, "taker_buy_base": 2782319.97, "taker_buy_quote": 2747976.93456 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.997, "high": 1.019, "low": 0.992, "close": 1.016, "volume": 7886564.5, "close_time": 1761202799999, "quote_volume": 7953018.25945, "trades": 15544, "taker_buy_base": 4570549.73, "taker_buy_quote": 4609187.20801 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.016, "high": 1.034, "low": 1.001, "close": 1.018, "volume": 9191825.86, "close_time": 1761206399999, "quote_volume": 9345494.56597, "trades": 16683, "taker_buy_base": 5414339.56, "taker_buy_quote": 5505812.30267 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.017, "high": 1.023, "low": 1.006, "close": 1.012, "volume": 5705739.41, "close_time": 1761209999999, "quote_volume": 5794012.1558, "trades": 9271, "taker_buy_base": 3183625.24, "taker_buy_quote": 3234437.44189 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.013, "high": 1.02, "low": 1.006, "close": 1.014, "volume": 2878855.95, "close_time": 1761213599999, "quote_volume": 2911545.5686, "trades": 5152, "taker_buy_base": 1380911.82, "taker_buy_quote": 1396771.16274 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.015, "high": 1.046, "low": 1.014, "close": 1.022, "volume": 12137642.75, "close_time": 1761217199999, "quote_volume": 12505643.76244, "trades": 17329, "taker_buy_base": 6211706.01, "taker_buy_quote": 6404291.90334 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.022, "high": 1.029, "low": 1.006, "close": 1.012, "volume": 4367550.51, "close_time": 1761220799999, "quote_volume": 4443240.51767, "trades": 7561, "taker_buy_base": 1878680.71, "taker_buy_quote": 1913464.56624 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.012, "high": 1.022, "low": 0.996, "close": 1.019, "volume": 6287733.31, "close_time": 1761224399999, "quote_volume": 6339217.15277, "trades": 10535, "taker_buy_base": 2698143.49, "taker_buy_quote": 2722423.18318 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.019, "high": 1.034, "low": 1.008, "close": 1.021, "volume": 4636497.42, "close_time": 1761227999999, "quote_volume": 4733611.66006, "trades": 9428, "taker_buy_base": 2406020.77, "taker_buy_quote": 2457594.39956 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.022, "high": 1.026, "low": 0.999, "close": 1.026, "volume": 5109598.65, "close_time": 1761231599999, "quote_volume": 5177749.98912, "trades": 11059, "taker_buy_base": 2323291.68, "taker_buy_quote": 2354677.35419 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.026, "high": 1.104, "low": 1.014, "close": 1.047, "volume": 34229461.48, "close_time": 1761235199999, "quote_volume": 36479411.38074, "trades": 61553, "taker_buy_base": 17916948.2, "taker_buy_quote": 19106109.74827 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.048, "high": 1.09, "low": 1.045, "close": 1.081, "volume": 12587469.03, "close_time": 1761238799999, "quote_volume": 13447874.81469, "trades": 23964, "taker_buy_base": 6890099.2, "taker_buy_quote": 7357710.39464 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.081, "high": 1.092, "low": 1.064, "close": 1.081, "volume": 10276940.57, "close_time": 1761242399999, "quote_volume": 11089402.76929, "trades": 17506, "taker_buy_base": 5131012.94, "taker_buy_quote": 5541600.85189 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.082, "high": 1.095, "low": 1.06, "close": 1.091, "volume": 7155898.81, "close_time": 1761245999999, "quote_volume": 7696496.54905, "trades": 15182, "taker_buy_base": 3541949.77, "taker_buy_quote": 3815052.74015 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.092, "high": 1.118, "low": 1.073, "close": 1.097, "volume": 9082756.65, "close_time": 1761249599999, "quote_volume": 9954709.50244, "trades": 17254, "taker_buy_base": 5218483.87, "taker_buy_quote": 5726200.63699 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.097, "high": 1.099, "low": 1.064, "close": 1.068, "volume": 5891979.86, "close_time": 1761253199999, "quote_volume": 6357186.16174, "trades": 11999, "taker_buy_base": 2917220.82, "taker_buy_quote": 3148493.10902 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.067, "high": 1.081, "low": 1.063, "close": 1.075, "volume": 2455477.76, "close_time": 1761256799999, "quote_volume": 2634936.13449, "trades": 4965, "taker_buy_base": 1501062.59, "taker_buy_quote": 1611436.25925 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.074, "high": 1.102, "low": 1.072, "close": 1.093, "volume": 4631948.56, "close_time": 1761260399999, "quote_volume": 5039347.642, "trades": 9959, "taker_buy_base": 2422523.17, "taker_buy_quote": 2634259.17103 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.093, "high": 1.107, "low": 1.085, "close": 1.106, "volume": 2947376.13, "close_time": 1761263999999, "quote_volume": 3225741.65938, "trades": 6574, "taker_buy_base": 1659325.14, "taker_buy_quote": 1817689.03478 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.105, "high": 1.145, "low": 1.101, "close": 1.127, "volume": 8593253.24, "close_time": 1761267599999, "quote_volume": 9664809.9951, "trades": 19415, "taker_buy_base": 4646920.9, "taker_buy_quote": 5229915.23286 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.127, "high": 1.141, "low": 1.119, "close": 1.13, "volume": 4919682.67, "close_time": 1761271199999, "quote_volume": 5559559.97518, "trades": 10906, "taker_buy_base": 2620472.12, "taker_buy_quote": 2963224.41275 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.13, "high": 1.13, "low": 1.104, "close": 1.108, "volume": 6642329.93, "close_time": 1761274799999, "quote_volume": 7392121.18231, "trades": 11732, "taker_buy_base": 3131442.43, "taker_buy_quote": 3483558.93357 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.109, "high": 1.112, "low": 1.087, "close": 1.096, "volume": 4428560.04, "close_time": 1761278399999, "quote_volume": 4861789.745, "trades": 8354, "taker_buy_base": 1746065.15, "taker_buy_quote": 1916864.86097 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.096, "high": 1.143, "low": 1.09, "close": 1.139, "volume": 7391717.24, "close_time": 1761281999999, "quote_volume": 8255023.1888, "trades": 14432, "taker_buy_base": 3683111.11, "taker_buy_quote": 4114188.42245 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.14, "high": 1.145, "low": 1.128, "close": 1.131, "volume": 5121965.91, "close_time": 1761285599999, "quote_volume": 5827037.69086, "trades": 10186, "taker_buy_base": 2492398.18, "taker_buy_quote": 2836847.01405 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.132, "high": 1.145, "low": 1.125, "close": 1.141, "volume": 4763719.77, "close_time": 1761289199999, "quote_volume": 5404131.84983, "trades": 9140, "taker_buy_base": 2491305.83, "taker_buy_quote": 2828103.9373 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.141, "high": 1.148, "low": 1.114, "close": 1.121, "volume": 6031636.83, "close_time": 1761292799999, "quote_volume": 6826366.34014, "trades": 10972, "taker_buy_base": 2403593.52, "taker_buy_quote": 2721152.22607 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.12, "high": 1.134, "low": 1.105, "close": 1.109, "volume": 5991697.58, "close_time": 1761296399999, "quote_volume": 6698804.00755, "trades": 12007, "taker_buy_base": 2572311.64, "taker_buy_quote": 2877705.33234 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.108, "high": 1.124, "low": 1.106, "close": 1.114, "volume": 4403640.73, "close_time": 1761299999999, "quote_volume": 4911364.81484, "trades": 7683, "taker_buy_base": 1957246.89, "taker_buy_quote": 2184011.14723 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.114, "high": 1.114, "low": 1.089, "close": 1.1, "volume": 6795733.23, "close_time": 1761303599999, "quote_volume": 7481754.76229, "trades": 10976, "taker_buy_base": 2877621.0, "taker_buy_quote": 3168131.05825 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.101, "high": 1.102, "low": 1.08, "close": 1.095, "volume": 3760051.78, "close_time": 1761307199999, "quote_volume": 4108073.80387, "trades": 6746, "taker_buy_base": 1443537.8, "taker_buy_quote": 1577772.02992 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.096, "high": 1.154, "low": 1.09, "close": 1.122, "volume": 17566189.22, "close_time": 1761310799999, "quote_volume": 19788205.24979, "trades": 31567, "taker_buy_base": 9360381.87, "taker_buy_quote": 10551209.8637 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.122, "high": 1.125, "low": 1.088, "close": 1.103, "volume": 10489742.76, "close_time": 1761314399999, "quote_volume": 11620537.99375, "trades": 18169, "taker_buy_base": 4402121.53, "taker_buy_quote": 4880365.4188 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.102, "high": 1.102, "low": 1.066, "close": 1.074, "volume": 7694056.13, "close_time": 1761317999999, "quote_volume": 8290545.79395, "trades": 15609, "taker_buy_base": 3204670.84, "taker_buy_quote": 3455898.80561 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.074, "high": 1.087, "low": 1.056, "close": 1.061, "volume": 5435275.53, "close_time": 1761321599999, "quote_volume": 5819911.63674, "trades": 9853, "taker_buy_base": 2476754.02, "taker_buy_quote": 2654718.48211 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.062, "high": 1.07, "low": 1.048, "close": 1.068, "volume": 6075388.69, "close_time": 1761325199999, "quote_volume": 6436198.61379, "trades": 8152, "taker_buy_base": 2724153.02, "taker_buy_quote": 2886911.69544 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.067, "high": 1.081, "low": 1.064, "close": 1.074, "volume": 3819938.11, "close_time": 1761328799999, "quote_volume": 4103191.87631, "trades": 7224, "taker_buy_base": 2204145.61, "taker_buy_quote": 2368355.64173 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.073, "high": 1.088, "low": 1.07, "close": 1.086, "volume": 3101845.05, "close_time": 1761332399999, "quote_volume": 3354578.01275, "trades": 6847, "taker_buy_base": 1681701.56, "taker_buy_quote": 1819303.03208 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.086, "high": 1.116, "low": 1.085, "close": 1.102, "volume": 7930696.91, "close_time": 1761335999999, "quote_volume": 8724345.05358, "trades": 13119, "taker_buy_base": 4194091.1, "taker_buy_quote": 4613562.14546 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.102, "high": 1.131, "low": 1.099, "close": 1.119, "volume": 4675767.37, "close_time": 1761339599999, "quote_volume": 5230567.18796, "trades": 9998, "taker_buy_base": 2797289.23, "taker_buy_quote": 3129710.13509 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.119, "high": 1.129, "low": 1.112, "close": 1.124, "volume": 2218862.3, "close_time": 1761343199999, "quote_volume": 2488157.80341, "trades": 5966, "taker_buy_base": 1336596.44, "taker_buy_quote": 1499663.08246 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.124, "high": 1.128, "low": 1.115, "close": 1.118, "volume": 1689163.34, "close_time": 1761346799999, "quote_volume": 1893916.37437, "trades": 5686, "taker_buy_base": 762708.8, "taker_buy_quote": 855341.46331 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.118, "high": 1.122, "low": 1.113, "close": 1.119, "volume": 1831245.95, "close_time": 1761350399999, "quote_volume": 2045845.10523, "trades": 4750, "taker_buy_base": 840262.17, "taker_buy_quote": 939085.27378 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.118, "high": 1.118, "low": 1.107, "close": 1.111, "volume": 1517935.28, "close_time": 1761353999999, "quote_volume": 1687972.30574, "trades": 4932, "taker_buy_base": 577631.47, "taker_buy_quote": 642428.42359 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.112, "high": 1.143, "low": 1.112, "close": 1.14, "volume": 4484861.73, "close_time": 1761357599999, "quote_volume": 5072630.49098, "trades": 10282, "taker_buy_base": 2051207.58, "taker_buy_quote": 2320028.76807 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.14, "high": 1.149, "low": 1.135, "close": 1.138, "volume": 3611794.34, "close_time": 1761361199999, "quote_volume": 4120416.15523, "trades": 9479, "taker_buy_base": 2041885.31, "taker_buy_quote": 2329547.21439 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.138, "high": 1.149, "low": 1.133, "close": 1.139, "volume": 3699499.63, "close_time": 1761364799999, "quote_volume": 4224737.12998, "trades": 9189, "taker_buy_base": 2047362.52, "taker_buy_quote": 2338186.77032 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.139, "high": 1.148, "low": 1.124, "close": 1.133, "volume": 2707068.76, "close_time": 1761368399999, "quote_volume": 3073937.17749, "trades": 8409, "taker_buy_base": 1277303.32, "taker_buy_quote": 1451874.05487 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.132, "high": 1.147, "low": 1.13, "close": 1.141, "volume": 2909296.43, "close_time": 1761371999999, "quote_volume": 3315266.89658, "trades": 6765, "taker_buy_base": 1583783.72, "taker_buy_quote": 1805419.14976 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.141, "high": 1.161, "low": 1.1, "close": 1.114, "volume": 12995361.89, "close_time": 1761375599999, "quote_volume": 14677894.57301, "trades": 27372, "taker_buy_base": 5901621.06, "taker_buy_quote": 6694327.81335 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.114, "high": 1.13, "low": 1.109, "close": 1.11, "volume": 13884127.95, "close_time": 1761379199999, "quote_volume": 15540922.6233, "trades": 25594, "taker_buy_base": 6991677.99, "taker_buy_quote": 7834000.06034 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.11, "high": 1.129, "low": 1.104, "close": 1.129, "volume": 4454495.58, "close_time": 1761382799999, "quote_volume": 4967429.28666, "trades": 10091, "taker_buy_base": 1509412.32, "taker_buy_quote": 1684439.19541 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.128, "high": 1.129, "low": 1.106, "close": 1.111, "volume": 3109049.84, "close_time": 1761386399999, "quote_volume": 3471378.10815, "trades": 8021, "taker_buy_base": 1500835.57, "taker_buy_quote": 1677055.22573 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.111, "high": 1.116, "low": 1.102, "close": 1.108, "volume": 2506266.22, "close_time": 1761389999999, "quote_volume": 2783277.03264, "trades": 6295, "taker_buy_base": 1205766.27, "taker_buy_quote": 1340498.78182 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.108, "high": 1.121, "low": 1.103, "close": 1.111, "volume": 2170062.94, "close_time": 1761393599999, "quote_volume": 2410731.41227, "trades": 5375, "taker_buy_base": 1005296.05, "taker_buy_quote": 1118053.59883 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.111, "high": 1.124, "low": 1.106, "close": 1.107, "volume": 3387330.75, "close_time": 1761397199999, "quote_volume": 3772749.97001, "trades": 7490, "taker_buy_base": 1499185.03, "taker_buy_quote": 1670447.74898 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.107, "high": 1.109, "low": 1.091, "close": 1.099, "volume": 4100108.03, "close_time": 1761400799999, "quote_volume": 4506261.50385, "trades": 8949, "taker_buy_base": 2174559.21, "taker_buy_quote": 2392095.2484 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.099, "high": 1.106, "low": 1.097, "close": 1.102, "volume": 1305355.59, "close_time": 1761404399999, "quote_volume": 1437811.03873, "trades": 4254, "taker_buy_base": 589348.2, "taker_buy_quote": 649321.64925 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.101, "high": 1.134, "low": 1.099, "close": 1.121, "volume": 10748727.0, "close_time": 1761407999999, "quote_volume": 12027387.3151, "trades": 19659, "taker_buy_base": 6529334.79, "taker_buy_quote": 7296234.21631 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.122, "high": 1.13, "low": 1.115, "close": 1.124, "volume": 3425036.5, "close_time": 1761411599999, "quote_volume": 3845166.24563, "trades": 9372, "taker_buy_base": 1554681.7, "taker_buy_quote": 1746570.43235 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.124, "high": 1.138, "low": 1.121, "close": 1.136, "volume": 2781291.5, "close_time": 1761415199999, "quote_volume": 3146880.52348, "trades": 6542, "taker_buy_base": 1591102.53, "taker_buy_quote": 1800646.99879 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.137, "high": 1.144, "low": 1.129, "close": 1.142, "volume": 2547527.11, "close_time": 1761418799999, "quote_volume": 2898914.39418, "trades": 6106, "taker_buy_base": 1281416.27, "taker_buy_quote": 1458486.14761 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.142, "high": 1.145, "low": 1.133, "close": 1.137, "volume": 2133957.62, "close_time": 1761422399999, "quote_volume": 2430905.09084, "trades": 5316, "taker_buy_base": 945197.54, "taker_buy_quote": 1077440.79855 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.138, "high": 1.144, "low": 1.126, "close": 1.128, "volume": 2353513.83, "close_time": 1761425999999, "quote_volume": 2672470.62214, "trades": 6187, "taker_buy_base": 926416.84, "taker_buy_quote": 1052681.93101 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.129, "high": 1.135, "low": 1.125, "close": 1.129, "volume": 1269697.27, "close_time": 1761429599999, "quote_volume": 1434220.91677, "trades": 4097, "taker_buy_base": 580758.54, "taker_buy_quote": 656300.87801 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.128, "high": 1.153, "low": 1.12, "close": 1.151, "volume": 3251426.21, "close_time": 1761433199999, "quote_volume": 3691051.81888, "trades": 8419, "taker_buy_base": 1831916.51, "taker_buy_quote": 2078362.26841 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.151, "high": 1.152, "low": 1.136, "close": 1.14, "volume": 1694576.33, "close_time": 1761436799999, "quote_volume": 1936814.05433, "trades": 5220, "taker_buy_base": 633374.6, "taker_buy_quote": 723814.03066 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.139, "high": 1.161, "low": 1.131, "close": 1.148, "volume": 2875287.11, "close_time": 1761440399999, "quote_volume": 3303807.80229, "trades": 9249, "taker_buy_base": 1561620.94, "taker_buy_quote": 1795565.81871 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.149, "high": 1.185, "low": 1.149, "close": 1.166, "volume": 6956573.25, "close_time": 1761443999999, "quote_volume": 8142347.71483, "trades": 15585, "taker_buy_base": 3980882.84, "taker_buy_quote": 4660589.81696 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.166, "high": 1.171, "low": 1.149, "close": 1.17, "volume": 3481961.34, "close_time": 1761447599999, "quote_volume": 4040470.86099, "trades": 10720, "taker_buy_base": 1727246.6, "taker_buy_quote": 2005635.14446 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.169, "high": 1.169, "low": 1.144, "close": 1.152, "volume": 4438406.78, "close_time": 1761451199999, "quote_volume": 5130886.44937, "trades": 10814, "taker_buy_base": 2030473.76, "taker_buy_quote": 2347897.09602 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.152, "high": 1.183, "low": 1.146, "close": 1.175, "volume": 3566851.75, "close_time": 1761454799999, "quote_volume": 4173071.34774, "trades": 9895, "taker_buy_base": 1641189.42, "taker_buy_quote": 1921637.81206 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.175, "high": 1.189, "low": 1.17, "close": 1.172, "volume": 3125638.5, "close_time": 1761458399999, "quote_volume": 3682540.03492, "trades": 9630, "taker_buy_base": 1800271.0, "taker_buy_quote": 2121327.87484 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.173, "high": 1.181, "low": 1.164, "close": 1.172, "volume": 3395216.81, "close_time": 1761461999999, "quote_volume": 3973720.57843, "trades": 8692, "taker_buy_base": 1309227.46, "taker_buy_quote": 1533949.86931 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.172, "high": 1.184, "low": 1.168, "close": 1.173, "volume": 3932328.96, "close_time": 1761465599999, "quote_volume": 4623790.38172, "trades": 9239, "taker_buy_base": 2360469.47, "taker_buy_quote": 2776692.80176 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.172, "high": 1.186, "low": 1.168, "close": 1.18, "volume": 2220919.33, "close_time": 1761469199999, "quote_volume": 2612298.5376, "trades": 6976, "taker_buy_base": 1108979.28, "taker_buy_quote": 1304846.33217 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.18, "high": 1.194, "low": 1.171, "close": 1.189, "volume": 4928235.52, "close_time": 1761472799999, "quote_volume": 5829321.85394, "trades": 12158, "taker_buy_base": 2508016.32, "taker_buy_quote": 2969132.57073 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.189, "high": 1.193, "low": 1.171, "close": 1.172, "volume": 3530308.94, "close_time": 1761476399999, "quote_volume": 4179335.07951, "trades": 7607, "taker_buy_base": 1805365.2, "taker_buy_quote": 2139253.4404 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.172, "high": 1.22, "low": 1.167, "close": 1.21, "volume": 8304378.31, "close_time": 1761479999999, "quote_volume": 9931960.17607, "trades": 18607, "taker_buy_base": 4865362.64, "taker_buy_quote": 5826986.59429 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.21, "high": 1.216, "low": 1.192, "close": 1.196, "volume": 5602664.27, "close_time": 1761483599999, "quote_volume": 6736211.16937, "trades": 14854, "taker_buy_base": 2617338.57, "taker_buy_quote": 3146021.076 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.196, "high": 1.197, "low": 1.177, "close": 1.178, "volume": 6023222.25, "close_time": 1761487199999, "quote_volume": 7143862.88061, "trades": 13940, "taker_buy_base": 2744713.72, "taker_buy_quote": 3256763.70312 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.178, "high": 1.181, "low": 1.153, "close": 1.161, "volume": 9334455.14, "close_time": 1761490799999, "quote_volume": 10878377.27173, "trades": 15958, "taker_buy_base": 3156430.38, "taker_buy_quote": 3680932.96596 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.162, "high": 1.168, "low": 1.151, "close": 1.163, "volume": 3558237.05, "close_time": 1761494399999, "quote_volume": 4123965.33089, "trades": 7823, "taker_buy_base": 1548727.5, "taker_buy_quote": 1796606.44129 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.163, "high": 1.164, "low": 1.133, "close": 1.135, "volume": 6394186.65, "close_time": 1761497999999, "quote_volume": 7323934.56018, "trades": 13476, "taker_buy_base": 2328592.15, "taker_buy_quote": 2667524.00645 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.135, "high": 1.149, "low": 1.133, "close": 1.145, "volume": 3300348.01, "close_time": 1761501599999, "quote_volume": 3760833.56346, "trades": 7600, "taker_buy_base": 1578138.46, "taker_buy_quote": 1799816.47643 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.146, "high": 1.15, "low": 1.138, "close": 1.144, "volume": 1724611.82, "close_time": 1761505199999, "quote_volume": 1973868.06545, "trades": 4712, "taker_buy_base": 908735.32, "taker_buy_quote": 1040573.51898 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.143, "high": 1.143, "low": 1.136, "close": 1.14, "volume": 1294216.1, "close_time": 1761508799999, "quote_volume": 1473813.03996, "trades": 3977, "taker_buy_base": 514398.0, "taker_buy_quote": 585747.92626 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.139, "high": 1.144, "low": 1.127, "close": 1.132, "volume": 2296446.17, "close_time": 1761512399999, "quote_volume": 2608092.41658, "trades": 4831, "taker_buy_base": 818901.23, "taker_buy_quote": 930374.39486 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.132, "high": 1.141, "low": 1.12, "close": 1.134, "volume": 3148249.78, "close_time": 1761515999999, "quote_volume": 3555226.27049, "trades": 7124, "taker_buy_base": 1373076.23, "taker_buy_quote": 1552016.17178 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.134, "high": 1.158, "low": 1.134, "close": 1.155, "volume": 6603968.26, "close_time": 1761519599999, "quote_volume": 7575838.73035, "trades": 16993, "taker_buy_base": 3252598.51, "taker_buy_quote": 3731821.04647 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.155, "high": 1.163, "low": 1.143, "close": 1.15, "volume": 4486082.51, "close_time": 1761523199999, "quote_volume": 5179777.63011, "trades": 10049, "taker_buy_base": 2499731.41, "taker_buy_quote": 2887974.09243 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.165, "low": 1.145, "close": 1.155, "volume": 4944163.01, "close_time": 1761526799999, "quote_volume": 5722839.90673, "trades": 10418, "taker_buy_base": 3175339.99, "taker_buy_quote": 3675379.79393 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.155, "high": 1.167, "low": 1.153, "close": 1.16, "volume": 6646819.6, "close_time": 1761530399999, "quote_volume": 7698218.08827, "trades": 11344, "taker_buy_base": 4947551.21, "taker_buy_quote": 5730097.96626 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.16, "high": 1.168, "low": 1.152, "close": 1.156, "volume": 4381417.93, "close_time": 1761533999999, "quote_volume": 5082736.82831, "trades": 9493, "taker_buy_base": 2266203.74, "taker_buy_quote": 2630144.06569 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.156, "high": 1.161, "low": 1.153, "close": 1.158, "volume": 1882927.45, "close_time": 1761537599999, "quote_volume": 2176937.39467, "trades": 4944, "taker_buy_base": 841269.68, "taker_buy_quote": 973071.54557 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.158, "high": 1.16, "low": 1.137, "close": 1.151, "volume": 4736362.29, "close_time": 1761541199999, "quote_volume": 5435388.61198, "trades": 7237, "taker_buy_base": 2205806.17, "taker_buy_quote": 2531471.87813 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.152, "high": 1.169, "low": 1.139, "close": 1.139, "volume": 6103978.83, "close_time": 1761544799999, "quote_volume": 7071006.20098, "trades": 11051, "taker_buy_base": 3134119.58, "taker_buy_quote": 3632376.1378 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.14, "high": 1.142, "low": 1.122, "close": 1.135, "volume": 5464202.34, "close_time": 1761548399999, "quote_volume": 6175569.68492, "trades": 11837, "taker_buy_base": 2698328.27, "taker_buy_quote": 3050404.03446 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.136, "high": 1.146, "low": 1.039, "close": 1.086, "volume": 20335015.63, "close_time": 1761551999999, "quote_volume": 22243766.4211, "trades": 38066, "taker_buy_base": 8588584.83, "taker_buy_quote": 9388207.25487 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.086, "high": 1.119, "low": 1.059, "close": 1.075, "volume": 16415497.06, "close_time": 1761555599999, "quote_volume": 17783939.27292, "trades": 28832, "taker_buy_base": 8633706.75, "taker_buy_quote": 9353434.16778 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.074, "high": 1.085, "low": 1.067, "close": 1.08, "volume": 6154941.94, "close_time": 1761559199999, "quote_volume": 6632129.97596, "trades": 11758, "taker_buy_base": 3433482.24, "taker_buy_quote": 3699147.57716 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.079, "high": 1.089, "low": 1.071, "close": 1.087, "volume": 4120924.91, "close_time": 1761562799999, "quote_volume": 4452150.22075, "trades": 7962, "taker_buy_base": 2145402.36, "taker_buy_quote": 2319647.33234 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.088, "high": 1.103, "low": 1.073, "close": 1.099, "volume": 4529301.91, "close_time": 1761566399999, "quote_volume": 4914025.87026, "trades": 8678, "taker_buy_base": 2465777.26, "taker_buy_quote": 2678216.10998 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.098, "high": 1.111, "low": 1.091, "close": 1.096, "volume": 6008784.12, "close_time": 1761569999999, "quote_volume": 6617913.44642, "trades": 11130, "taker_buy_base": 2988127.01, "taker_buy_quote": 3292473.62536 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.096, "high": 1.124, "low": 1.086, "close": 1.101, "volume": 8360360.45, "close_time": 1761573599999, "quote_volume": 9228534.5044, "trades": 17782, "taker_buy_base": 4179918.93, "taker_buy_quote": 4613713.05334 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.101, "high": 1.107, "low": 1.077, "close": 1.078, "volume": 5433682.41, "close_time": 1761577199999, "quote_volume": 5910140.35739, "trades": 13819, "taker_buy_base": 2361984.88, "taker_buy_quote": 2570920.756 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.078, "high": 1.088, "low": 1.073, "close": 1.079, "volume": 3291906.68, "close_time": 1761580799999, "quote_volume": 3555748.86391, "trades": 9428, "taker_buy_base": 1430984.77, "taker_buy_quote": 1546356.89598 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.078, "high": 1.099, "low": 1.078, "close": 1.088, "volume": 3845272.96, "close_time": 1761584399999, "quote_volume": 4189792.89843, "trades": 10721, "taker_buy_base": 2006685.02, "taker_buy_quote": 2187350.5588 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.088, "high": 1.098, "low": 1.086, "close": 1.093, "volume": 3653423.92, "close_time": 1761587999999, "quote_volume": 3984860.07008, "trades": 7977, "taker_buy_base": 1840034.16, "taker_buy_quote": 2007765.00563 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.093, "high": 1.1, "low": 1.085, "close": 1.091, "volume": 2082705.44, "close_time": 1761591599999, "quote_volume": 2276138.78916, "trades": 6479, "taker_buy_base": 982401.22, "taker_buy_quote": 1074379.24341 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.091, "high": 1.098, "low": 1.078, "close": 1.087, "volume": 2674487.78, "close_time": 1761595199999, "quote_volume": 2910196.99223, "trades": 7591, "taker_buy_base": 1197406.12, "taker_buy_quote": 1302898.08859 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.087, "high": 1.092, "low": 1.077, "close": 1.081, "volume": 3736372.04, "close_time": 1761598799999, "quote_volume": 4046208.77576, "trades": 8285, "taker_buy_base": 1535995.11, "taker_buy_quote": 1663760.63464 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.082, "high": 1.091, "low": 1.064, "close": 1.076, "volume": 4814486.59, "close_time": 1761602399999, "quote_volume": 5182979.25406, "trades": 11298, "taker_buy_base": 2135845.56, "taker_buy_quote": 2300003.96804 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.075, "high": 1.085, "low": 1.062, "close": 1.065, "volume": 3616092.23, "close_time": 1761605999999, "quote_volume": 3877190.5328, "trades": 9589, "taker_buy_base": 1536638.95, "taker_buy_quote": 1648739.361 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.065, "high": 1.086, "low": 1.06, "close": 1.082, "volume": 4024080.53, "close_time": 1761609599999, "quote_volume": 4306847.92571, "trades": 8005, "taker_buy_base": 1823238.29, "taker_buy_quote": 1953888.1745 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.084, "low": 1.07, "close": 1.077, "volume": 3308572.47, "close_time": 1761613199999, "quote_volume": 3566437.51971, "trades": 7990, "taker_buy_base": 1537222.36, "taker_buy_quote": 1658117.39352 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.078, "high": 1.085, "low": 1.071, "close": 1.075, "volume": 3191813.89, "close_time": 1761616799999, "quote_volume": 3441599.27024, "trades": 8706, "taker_buy_base": 1513419.04, "taker_buy_quote": 1631920.07576 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.075, "high": 1.077, "low": 1.053, "close": 1.064, "volume": 3405138.67, "close_time": 1761620399999, "quote_volume": 3618299.11362, "trades": 10290, "taker_buy_base": 1384901.72, "taker_buy_quote": 1471745.76 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.064, "high": 1.073, "low": 1.061, "close": 1.065, "volume": 1837900.54, "close_time": 1761623999999, "quote_volume": 1960303.5393, "trades": 6019, "taker_buy_base": 948577.92, "taker_buy_quote": 1011716.59364 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.065, "high": 1.077, "low": 1.062, "close": 1.074, "volume": 1199622.29, "close_time": 1761627599999, "quote_volume": 1283433.12279, "trades": 4301, "taker_buy_base": 671156.83, "taker_buy_quote": 718646.08988 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.073, "high": 1.079, "low": 1.038, "close": 1.045, "volume": 5075927.92, "close_time": 1761631199999, "quote_volume": 5361751.33636, "trades": 11723, "taker_buy_base": 1688651.13, "taker_buy_quote": 1783678.74386 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.046, "high": 1.07, "low": 1.043, "close": 1.067, "volume": 3452846.9, "close_time": 1761634799999, "quote_volume": 3649742.29572, "trades": 7787, "taker_buy_base": 1841717.54, "taker_buy_quote": 1948861.75785 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.067, "high": 1.073, "low": 1.057, "close": 1.061, "volume": 2209559.55, "close_time": 1761638399999, "quote_volume": 2353921.31401, "trades": 5980, "taker_buy_base": 993847.23, "taker_buy_quote": 1059196.16639 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.062, "high": 1.083, "low": 1.061, "close": 1.073, "volume": 4778102.96, "close_time": 1761641999999, "quote_volume": 5126795.76557, "trades": 9872, "taker_buy_base": 3133716.69, "taker_buy_quote": 3363970.94458 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.073, "high": 1.078, "low": 1.061, "close": 1.073, "volume": 1923910.63, "close_time": 1761645599999, "quote_volume": 2056047.99747, "trades": 5548, "taker_buy_base": 959099.52, "taker_buy_quote": 1025827.81831 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.073, "high": 1.081, "low": 1.069, "close": 1.078, "volume": 1259037.36, "close_time": 1761649199999, "quote_volume": 1353908.16494, "trades": 3706, "taker_buy_base": 553408.9, "taker_buy_quote": 595031.41914 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.078, "high": 1.086, "low": 1.071, "close": 1.071, "volume": 2120444.68, "close_time": 1761652799999, "quote_volume": 2288079.08938, "trades": 5506, "taker_buy_base": 988630.34, "taker_buy_quote": 1067645.73471 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.071, "high": 1.108, "low": 1.065, "close": 1.083, "volume": 12181521.82, "close_time": 1761656399999, "quote_volume": 13247595.06147, "trades": 24411, "taker_buy_base": 5818527.83, "taker_buy_quote": 6329459.7568 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.083, "high": 1.111, "low": 1.08, "close": 1.107, "volume": 5740111.09, "close_time": 1761659999999, "quote_volume": 6286715.55161, "trades": 17270, "taker_buy_base": 3143024.1, "taker_buy_quote": 3443939.82947 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.108, "high": 1.118, "low": 1.071, "close": 1.087, "volume": 10964311.12, "close_time": 1761663599999, "quote_volume": 12019152.48046, "trades": 27608, "taker_buy_base": 5496221.25, "taker_buy_quote": 6033048.534 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.086, "high": 1.112, "low": 1.086, "close": 1.102, "volume": 6496731.88, "close_time": 1761667199999, "quote_volume": 7140437.88351, "trades": 20319, "taker_buy_base": 3955216.65, "taker_buy_quote": 4346636.84414 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.102, "high": 1.2, "low": 1.095, "close": 1.141, "volume": 11590336.02, "close_time": 1761670799999, "quote_volume": 13119318.72562, "trades": 27339, "taker_buy_base": 7667610.78, "taker_buy_quote": 8712884.66719 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.142, "high": 1.153, "low": 1.131, "close": 1.137, "volume": 9124648.19, "close_time": 1761674399999, "quote_volume": 10421132.75225, "trades": 20637, "taker_buy_base": 4926407.66, "taker_buy_quote": 5630094.14331 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.137, "high": 1.148, "low": 1.123, "close": 1.146, "volume": 5643717.9, "close_time": 1761677999999, "quote_volume": 6399302.26894, "trades": 12877, "taker_buy_base": 2805796.07, "taker_buy_quote": 3181489.11741 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.147, "high": 1.151, "low": 1.098, "close": 1.112, "volume": 11723255.05, "close_time": 1761681599999, "quote_volume": 13177696.13519, "trades": 25025, "taker_buy_base": 4616152.32, "taker_buy_quote": 5209207.63569 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.112, "high": 1.113, "low": 1.08, "close": 1.092, "volume": 10624148.21, "close_time": 1761685199999, "quote_volume": 11640586.89077, "trades": 29051, "taker_buy_base": 5058272.92, "taker_buy_quote": 5544278.96552 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.092, "high": 1.097, "low": 1.074, "close": 1.09, "volume": 5303439.68, "close_time": 1761688799999, "quote_volume": 5762649.55945, "trades": 13082, "taker_buy_base": 2725448.75, "taker_buy_quote": 2962049.04179 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.089, "high": 1.09, "low": 1.072, "close": 1.079, "volume": 4956274.91, "close_time": 1761692399999, "quote_volume": 5351086.35601, "trades": 11172, "taker_buy_base": 2353030.03, "taker_buy_quote": 2540920.57523 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.079, "high": 1.081, "low": 1.065, "close": 1.073, "volume": 4193851.02, "close_time": 1761695999999, "quote_volume": 4490508.29377, "trades": 8502, "taker_buy_base": 2358493.33, "taker_buy_quote": 2524774.80622 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.079, "low": 1.058, "close": 1.062, "volume": 3690595.47, "close_time": 1761699599999, "quote_volume": 3940419.27651, "trades": 9663, "taker_buy_base": 1414794.95, "taker_buy_quote": 1511401.82845 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.062, "high": 1.085, "low": 1.057, "close": 1.081, "volume": 5431532.79, "close_time": 1761703199999, "quote_volume": 5831358.50882, "trades": 11433, "taker_buy_base": 3021777.11, "taker_buy_quote": 3244363.87056 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.081, "high": 1.093, "low": 1.072, "close": 1.083, "volume": 3255607.3, "close_time": 1761706799999, "quote_volume": 3521707.24655, "trades": 7559, "taker_buy_base": 1850512.99, "taker_buy_quote": 2002024.89847 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.083, "high": 1.089, "low": 1.062, "close": 1.086, "volume": 4918476.4, "close_time": 1761710399999, "quote_volume": 5275134.36805, "trades": 9428, "taker_buy_base": 1973752.05, "taker_buy_quote": 2120491.52168 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.086, "high": 1.094, "low": 1.076, "close": 1.077, "volume": 1853062.46, "close_time": 1761713999999, "quote_volume": 2008507.43159, "trades": 5459, "taker_buy_base": 920995.9, "taker_buy_quote": 998144.72385 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.077, "high": 1.089, "low": 1.072, "close": 1.074, "volume": 2306528.73, "close_time": 1761717599999, "quote_volume": 2490365.55295, "trades": 5755, "taker_buy_base": 1098898.24, "taker_buy_quote": 1187814.36345 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.073, "high": 1.083, "low": 1.072, "close": 1.078, "volume": 2569530.53, "close_time": 1761721199999, "quote_volume": 2768197.44038, "trades": 5819, "taker_buy_base": 1335380.69, "taker_buy_quote": 1438863.78988 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.078, "high": 1.08, "low": 1.061, "close": 1.066, "volume": 2495908.0, "close_time": 1761724799999, "quote_volume": 2669767.98394, "trades": 6747, "taker_buy_base": 1144186.23, "taker_buy_quote": 1223756.86482 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.066, "high": 1.084, "low": 1.053, "close": 1.064, "volume": 4757363.76, "close_time": 1761728399999, "quote_volume": 5087874.47525, "trades": 12287, "taker_buy_base": 2411914.77, "taker_buy_quote": 2580974.03759 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.064, "high": 1.075, "low": 1.059, "close": 1.069, "volume": 2064646.06, "close_time": 1761731999999, "quote_volume": 2204364.63051, "trades": 5467, "taker_buy_base": 1154024.61, "taker_buy_quote": 1233419.75712 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.068, "high": 1.084, "low": 1.067, "close": 1.071, "volume": 2309542.52, "close_time": 1761735599999, "quote_volume": 2489567.06481, "trades": 7124, "taker_buy_base": 1300779.28, "taker_buy_quote": 1402725.43993 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.071, "high": 1.086, "low": 1.069, "close": 1.083, "volume": 1941536.44, "close_time": 1761739199999, "quote_volume": 2094781.60091, "trades": 5801, "taker_buy_base": 1077950.84, "taker_buy_quote": 1162875.76213 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.083, "high": 1.087, "low": 1.079, "close": 1.083, "volume": 1547672.99, "close_time": 1761742799999, "quote_volume": 1675092.46325, "trades": 4911, "taker_buy_base": 632494.36, "taker_buy_quote": 684711.11939 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.082, "high": 1.091, "low": 1.065, "close": 1.07, "volume": 4286789.84, "close_time": 1761746399999, "quote_volume": 4620216.65424, "trades": 12866, "taker_buy_base": 1957051.47, "taker_buy_quote": 2112083.43834 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.07, "high": 1.072, "low": 1.052, "close": 1.062, "volume": 4630496.6, "close_time": 1761749999999, "quote_volume": 4912588.54803, "trades": 12131, "taker_buy_base": 2374577.96, "taker_buy_quote": 2519587.285 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.063, "high": 1.065, "low": 0.988, "close": 1.018, "volume": 18381616.84, "close_time": 1761753599999, "quote_volume": 18784609.06882, "trades": 36073, "taker_buy_base": 7808357.12, "taker_buy_quote": 7965291.2107 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.018, "high": 1.034, "low": 1.014, "close": 1.026, "volume": 5317323.44, "close_time": 1761757199999, "quote_volume": 5454659.5337, "trades": 14124, "taker_buy_base": 2775658.76, "taker_buy_quote": 2848436.09325 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.026, "high": 1.053, "low": 1.024, "close": 1.052, "volume": 3765531.48, "close_time": 1761760799999, "quote_volume": 3906841.59641, "trades": 10377, "taker_buy_base": 1983215.46, "taker_buy_quote": 2060026.24872 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.052, "high": 1.067, "low": 0.998, "close": 1.042, "volume": 29606844.62, "close_time": 1761764399999, "quote_volume": 30499642.06833, "trades": 60632, "taker_buy_base": 13831608.93, "taker_buy_quote": 14249241.30141 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.042, "high": 1.056, "low": 1.026, "close": 1.033, "volume": 5545339.09, "close_time": 1761767999999, "quote_volume": 5774788.47053, "trades": 19483, "taker_buy_base": 2534203.45, "taker_buy_quote": 2641946.4966 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.033, "high": 1.069, "low": 1.031, "close": 1.064, "volume": 4761998.11, "close_time": 1761771599999, "quote_volume": 4993227.20038, "trades": 14092, "taker_buy_base": 2381511.82, "taker_buy_quote": 2497077.49692 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.064, "high": 1.067, "low": 1.048, "close": 1.055, "volume": 2606759.69, "close_time": 1761775199999, "quote_volume": 2757792.84769, "trades": 6973, "taker_buy_base": 1207492.16, "taker_buy_quote": 1277645.46296 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.054, "high": 1.056, "low": 1.047, "close": 1.05, "volume": 1201890.85, "close_time": 1761778799999, "quote_volume": 1263153.77603, "trades": 4640, "taker_buy_base": 561984.86, "taker_buy_quote": 590871.18687 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.05, "high": 1.05, "low": 1.013, "close": 1.025, "volume": 3987840.2, "close_time": 1761782399999, "quote_volume": 4102183.53373, "trades": 11698, "taker_buy_base": 1541140.09, "taker_buy_quote": 1582540.09831 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.024, "high": 1.028, "low": 1.011, "close": 1.028, "volume": 2983678.94, "close_time": 1761785999999, "quote_volume": 3040125.22292, "trades": 9344, "taker_buy_base": 1431761.56, "taker_buy_quote": 1460177.39241 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.027, "high": 1.028, "low": 1.014, "close": 1.018, "volume": 2630194.03, "close_time": 1761789599999, "quote_volume": 2684459.55042, "trades": 8324, "taker_buy_base": 996033.74, "taker_buy_quote": 1017210.01718 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.019, "high": 1.05, "low": 1.016, "close": 1.048, "volume": 3930360.5, "close_time": 1761793199999, "quote_volume": 4082519.73558, "trades": 9960, "taker_buy_base": 2162947.75, "taker_buy_quote": 2247731.81448 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.048, "high": 1.048, "low": 1.03, "close": 1.035, "volume": 3259507.6, "close_time": 1761796799999, "quote_volume": 3384433.8428, "trades": 7967, "taker_buy_base": 1480359.05, "taker_buy_quote": 1537413.42106 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.035, "high": 1.037, "low": 0.96, "close": 0.986, "volume": 19828060.65, "close_time": 1761800399999, "quote_volume": 19615455.19978, "trades": 40292, "taker_buy_base": 8815730.12, "taker_buy_quote": 8731937.20802 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.986, "high": 1.013, "low": 0.982, "close": 1.008, "volume": 6355874.73, "close_time": 1761803999999, "quote_volume": 6340738.40456, "trades": 15807, "taker_buy_base": 3504756.85, "taker_buy_quote": 3500240.4806 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.008, "high": 1.013, "low": 0.996, "close": 1.005, "volume": 4346933.79, "close_time": 1761807599999, "quote_volume": 4367492.69698, "trades": 11221, "taker_buy_base": 2243527.17, "taker_buy_quote": 2254422.94305 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.005, "high": 1.034, "low": 1.004, "close": 1.028, "volume": 6103947.21, "close_time": 1761811199999, "quote_volume": 6244152.99195, "trades": 11829, "taker_buy_base": 3446763.54, "taker_buy_quote": 3525286.14246 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.028, "high": 1.031, "low": 1.015, "close": 1.015, "volume": 3975333.05, "close_time": 1761814799999, "quote_volume": 4068045.10651, "trades": 9003, "taker_buy_base": 1962063.44, "taker_buy_quote": 2008738.06186 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.015, "high": 1.032, "low": 1.012, "close": 1.018, "volume": 4411559.39, "close_time": 1761818399999, "quote_volume": 4500579.1569, "trades": 9778, "taker_buy_base": 2290209.33, "taker_buy_quote": 2337285.53658 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.018, "high": 1.021, "low": 1.002, "close": 1.013, "volume": 4165937.61, "close_time": 1761821999999, "quote_volume": 4213709.40209, "trades": 10616, "taker_buy_base": 2187803.73, "taker_buy_quote": 2214218.82141 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.013, "high": 1.014, "low": 0.979, "close": 0.983, "volume": 6777136.0, "close_time": 1761825599999, "quote_volume": 6773669.1871, "trades": 13048, "taker_buy_base": 3635996.17, "taker_buy_quote": 3643476.3676 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.983, "high": 1.0, "low": 0.968, "close": 0.973, "volume": 9378013.71, "close_time": 1761829199999, "quote_volume": 9196030.49435, "trades": 21825, "taker_buy_base": 4050651.62, "taker_buy_quote": 3982131.44737 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.972, "high": 0.978, "low": 0.889, "close": 0.915, "volume": 25976557.98, "close_time": 1761832799999, "quote_volume": 24118195.83219, "trades": 44129, "taker_buy_base": 11473150.09, "taker_buy_quote": 10641121.72231 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.916, "high": 0.929, "low": 0.897, "close": 0.916, "volume": 11546258.17, "close_time": 1761836399999, "quote_volume": 10516851.71889, "trades": 24931, "taker_buy_base": 5180559.39, "taker_buy_quote": 4719699.54879 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.916, "high": 0.919, "low": 0.872, "close": 0.889, "volume": 13773924.76, "close_time": 1761839999999, "quote_volume": 12246275.54579, "trades": 31774, "taker_buy_base": 6431400.75, "taker_buy_quote": 5708848.15809 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.89, "high": 0.897, "low": 0.879, "close": 0.885, "volume": 6029587.21, "close_time": 1761843599999, "quote_volume": 5354893.22271, "trades": 15970, "taker_buy_base": 2859920.53, "taker_buy_quote": 2541136.57431 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.886, "high": 0.887, "low": 0.854, "close": 0.876, "volume": 13061329.23, "close_time": 1761847199999, "quote_volume": 11323584.86216, "trades": 29837, "taker_buy_base": 5935364.99, "taker_buy_quote": 5148535.09785 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.875, "high": 0.879, "low": 0.854, "close": 0.859, "volume": 4925039.84, "close_time": 1761850799999, "quote_volume": 4266223.1355, "trades": 13556, "taker_buy_base": 2069670.5, "taker_buy_quote": 1794034.7053 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.858, "high": 0.873, "low": 0.854, "close": 0.868, "volume": 5259615.75, "close_time": 1761854399999, "quote_volume": 4538402.06652, "trades": 15186, "taker_buy_base": 2671709.51, "taker_buy_quote": 2307451.47996 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.868, "high": 0.894, "low": 0.864, "close": 0.894, "volume": 4709669.59, "close_time": 1761857999999, "quote_volume": 4154951.41074, "trades": 15070, "taker_buy_base": 2690327.84, "taker_buy_quote": 2374065.05587 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.894, "high": 0.894, "low": 0.879, "close": 0.885, "volume": 2562136.67, "close_time": 1761861599999, "quote_volume": 2268430.58099, "trades": 6846, "taker_buy_base": 1308232.95, "taker_buy_quote": 1159301.87111 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.886, "high": 0.887, "low": 0.879, "close": 0.887, "volume": 1952394.64, "close_time": 1761865199999, "quote_volume": 1726566.58585, "trades": 6726, "taker_buy_base": 939742.19, "taker_buy_quote": 831249.46896 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.886, "high": 0.934, "low": 0.883, "close": 0.923, "volume": 15795199.3, "close_time": 1761868799999, "quote_volume": 14503219.03197, "trades": 27457, "taker_buy_base": 11421382.3, "taker_buy_quote": 10489876.00286 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 0.943, "low": 0.921, "close": 0.938, "volume": 6869344.39, "close_time": 1761872399999, "quote_volume": 6402956.27634, "trades": 17243, "taker_buy_base": 3642948.85, "taker_buy_quote": 3393234.52518 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.938, "high": 0.944, "low": 0.932, "close": 0.942, "volume": 3443293.16, "close_time": 1761875999999, "quote_volume": 3231004.91465, "trades": 8861, "taker_buy_base": 1890596.07, "taker_buy_quote": 1774892.62486 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.942, "high": 0.942, "low": 0.913, "close": 0.926, "volume": 6791883.62, "close_time": 1761879599999, "quote_volume": 6280609.59237, "trades": 11865, "taker_buy_base": 2553097.77, "taker_buy_quote": 2363403.51258 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.927, "high": 0.935, "low": 0.92, "close": 0.927, "volume": 2665373.26, "close_time": 1761883199999, "quote_volume": 2472913.17843, "trades": 6120, "taker_buy_base": 1214748.42, "taker_buy_quote": 1128543.93591 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.928, "high": 0.937, "low": 0.924, "close": 0.934, "volume": 3087767.87, "close_time": 1761886799999, "quote_volume": 2873744.4577, "trades": 7380, "taker_buy_base": 1712641.76, "taker_buy_quote": 1594397.20945 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.926, "volume": 2648711.84, "close_time": 1761890399999, "quote_volume": 2456472.85892, "trades": 6074, "taker_buy_base": 1208006.42, "taker_buy_quote": 1121238.58261 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.927, "high": 0.936, "low": 0.923, "close": 0.93, "volume": 2658194.57, "close_time": 1761893999999, "quote_volume": 2469802.32381, "trades": 6370, "taker_buy_base": 1283694.53, "taker_buy_quote": 1192906.47343 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.93, "high": 0.946, "low": 0.93, "close": 0.944, "volume": 4335864.18, "close_time": 1761897599999, "quote_volume": 4064586.66546, "trades": 10252, "taker_buy_base": 2480555.27, "taker_buy_quote": 2325442.34643 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.945, "high": 0.957, "low": 0.937, "close": 0.949, "volume": 8255759.84, "close_time": 1761901199999, "quote_volume": 7830327.8344, "trades": 15561, "taker_buy_base": 4409380.26, "taker_buy_quote": 4181614.34066 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.949, "high": 1.003, "low": 0.938, "close": 0.992, "volume": 21766313.72, "close_time": 1761904799999, "quote_volume": 21278175.60893, "trades": 36271, "taker_buy_base": 11516334.52, "taker_buy_quote": 11229785.4086 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.992, "high": 1.007, "low": 0.977, "close": 0.99, "volume": 11605624.69, "close_time": 1761908399999, "quote_volume": 11488455.68582, "trades": 24864, "taker_buy_base": 6016015.04, "taker_buy_quote": 5957703.5698 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.99, "high": 1.015, "low": 0.986, "close": 1.011, "volume": 7777207.89, "close_time": 1761911999999, "quote_volume": 7738387.09312, "trades": 20955, "taker_buy_base": 3697829.74, "taker_buy_quote": 3683192.70503 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.011, "high": 1.015, "low": 0.979, "close": 0.984, "volume": 7370484.2, "close_time": 1761915599999, "quote_volume": 7351657.67779, "trades": 19020, "taker_buy_base": 3077214.99, "taker_buy_quote": 3075015.80068 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.984, "high": 0.999, "low": 0.98, "close": 0.994, "volume": 4989481.24, "close_time": 1761919199999, "quote_volume": 4938073.90013, "trades": 15179, "taker_buy_base": 3114445.93, "taker_buy_quote": 3083317.59743 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.995, "high": 0.996, "low": 0.983, "close": 0.993, "volume": 3414367.06, "close_time": 1761922799999, "quote_volume": 3378449.40283, "trades": 11868, "taker_buy_base": 1680912.25, "taker_buy_quote": 1664100.85058 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.993, "high": 1.004, "low": 0.98, "close": 0.983, "volume": 4412149.15, "close_time": 1761926399999, "quote_volume": 4379850.81325, "trades": 12850, "taker_buy_base": 2233520.17, "taker_buy_quote": 2217991.28272 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.982, "high": 0.988, "low": 0.956, "close": 0.957, "volume": 8590949.86, "close_time": 1761929999999, "quote_volume": 8337991.42589, "trades": 19266, "taker_buy_base": 3574286.46, "taker_buy_quote": 3470103.3379 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.957, "high": 0.968, "low": 0.944, "close": 0.962, "volume": 5606760.99, "close_time": 1761933599999, "quote_volume": 5357077.63126, "trades": 15537, "taker_buy_base": 2910183.09, "taker_buy_quote": 2782619.52308 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.963, "high": 0.991, "low": 0.963, "close": 0.981, "volume": 5513205.23, "close_time": 1761937199999, "quote_volume": 5389251.45653, "trades": 15404, "taker_buy_base": 2786132.91, "taker_buy_quote": 2722855.06995 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.981, "high": 1.0, "low": 0.974, "close": 0.995, "volume": 3379312.55, "close_time": 1761940799999, "quote_volume": 3347014.49898, "trades": 9471, "taker_buy_base": 1876212.45, "taker_buy_quote": 1859658.43439 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.994, "high": 1.002, "low": 0.987, "close": 0.988, "volume": 2855232.54, "close_time": 1761944399999, "quote_volume": 2839787.73718, "trades": 6577, "taker_buy_base": 1474413.33, "taker_buy_quote": 1466887.56058 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.988, "high": 0.995, "low": 0.986, "close": 0.991, "volume": 1538411.08, "close_time": 1761947999999, "quote_volume": 1523443.83953, "trades": 4103, "taker_buy_base": 810412.79, "taker_buy_quote": 802839.5407 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.99, "high": 0.999, "low": 0.988, "close": 0.995, "volume": 1321322.61, "close_time": 1761951599999, "quote_volume": 1311650.02302, "trades": 4453, "taker_buy_base": 717942.18, "taker_buy_quote": 712638.18267 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.994, "high": 0.998, "low": 0.988, "close": 0.994, "volume": 1835922.36, "close_time": 1761955199999, "quote_volume": 1820368.55436, "trades": 3878, "taker_buy_base": 776202.58, "taker_buy_quote": 770067.65585 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.993, "high": 1.0, "low": 0.988, "close": 0.997, "volume": 1680388.29, "close_time": 1761958799999, "quote_volume": 1668729.94491, "trades": 5027, "taker_buy_base": 838541.56, "taker_buy_quote": 832915.55139 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.997, "high": 1.001, "low": 0.984, "close": 0.986, "volume": 1302423.5, "close_time": 1761962399999, "quote_volume": 1293950.95515, "trades": 4577, "taker_buy_base": 559384.88, "taker_buy_quote": 556188.68936 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.985, "high": 1.011, "low": 0.977, "close": 1.01, "volume": 2547236.32, "close_time": 1761965999999, "quote_volume": 2529911.01754, "trades": 9016, "taker_buy_base": 1368889.91, "taker_buy_quote": 1362224.02366 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.01, "high": 1.039, "low": 1.004, "close": 1.014, "volume": 5114071.16, "close_time": 1761969599999, "quote_volume": 5198832.37868, "trades": 13165, "taker_buy_base": 2776913.1, "taker_buy_quote": 2826199.8182 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.014, "high": 1.017, "low": 1.001, "close": 1.005, "volume": 1611599.84, "close_time": 1761973199999, "quote_volume": 1623448.28719, "trades": 5611, "taker_buy_base": 771389.66, "taker_buy_quote": 777574.87262 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.005, "high": 1.012, "low": 0.994, "close": 1.001, "volume": 2511076.34, "close_time": 1761976799999, "quote_volume": 2517567.38985, "trades": 6850, "taker_buy_base": 1151810.82, "taker_buy_quote": 1155208.86316 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.0, "high": 1.003, "low": 0.976, "close": 0.986, "volume": 9722912.32, "close_time": 1761980399999, "quote_volume": 9587703.12342, "trades": 15553, "taker_buy_base": 3724703.85, "taker_buy_quote": 3667588.76219 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.986, "high": 0.99, "low": 0.979, "close": 0.985, "volume": 2920887.16, "close_time": 1761983999999, "quote_volume": 2876210.96853, "trades": 6976, "taker_buy_base": 986991.48, "taker_buy_quote": 972599.69958 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.984, "high": 0.986, "low": 0.969, "close": 0.985, "volume": 4715846.16, "close_time": 1761987599999, "quote_volume": 4612126.54368, "trades": 8749, "taker_buy_base": 2268749.83, "taker_buy_quote": 2219903.55413 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.985, "high": 0.99, "low": 0.968, "close": 0.978, "volume": 4702039.51, "close_time": 1761991199999, "quote_volume": 4592535.49292, "trades": 12103, "taker_buy_base": 2361293.98, "taker_buy_quote": 2307746.70309 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.977, "high": 0.981, "low": 0.974, "close": 0.978, "volume": 1819487.97, "close_time": 1761994799999, "quote_volume": 1780188.25315, "trades": 4828, "taker_buy_base": 857504.48, "taker_buy_quote": 838989.58318 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.979, "high": 0.985, "low": 0.976, "close": 0.98, "volume": 1104290.98, "close_time": 1761998399999, "quote_volume": 1083080.29938, "trades": 4175, "taker_buy_base": 513662.9, "taker_buy_quote": 503901.58035 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.981, "high": 0.988, "low": 0.979, "close": 0.98, "volume": 1928703.61, "close_time": 1762001999999, "quote_volume": 1897031.34495, "trades": 5403, "taker_buy_base": 937990.2, "taker_buy_quote": 923373.71675 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.98, "high": 0.984, "low": 0.97, "close": 0.976, "volume": 3248533.96, "close_time": 1762005599999, "quote_volume": 3177289.05883, "trades": 11728, "taker_buy_base": 1406512.9, "taker_buy_quote": 1375616.19307 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.976, "high": 0.979, "low": 0.965, "close": 0.971, "volume": 2357174.28, "close_time": 1762009199999, "quote_volume": 2286640.60566, "trades": 9603, "taker_buy_base": 1007691.9, "taker_buy_quote": 977962.46019 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.971, "high": 0.988, "low": 0.97, "close": 0.977, "volume": 2202033.61, "close_time": 1762012799999, "quote_volume": 2155317.17547, "trades": 8774, "taker_buy_base": 975257.01, "taker_buy_quote": 954967.13143 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.976, "high": 0.984, "low": 0.971, "close": 0.979, "volume": 2029098.66, "close_time": 1762016399999, "quote_volume": 1983611.12816, "trades": 6217, "taker_buy_base": 927452.99, "taker_buy_quote": 907199.25308 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.979, "high": 0.98, "low": 0.967, "close": 0.971, "volume": 3430431.09, "close_time": 1762019999999, "quote_volume": 3334418.91741, "trades": 6434, "taker_buy_base": 1888884.76, "taker_buy_quote": 1835494.34223 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.971, "high": 0.974, "low": 0.962, "close": 0.973, "volume": 1677140.93, "close_time": 1762023599999, "quote_volume": 1624274.73679, "trades": 4837, "taker_buy_base": 806520.0, "taker_buy_quote": 781040.74909 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.972, "high": 0.973, "low": 0.955, "close": 0.964, "volume": 4573865.83, "close_time": 1762027199999, "quote_volume": 4400853.45627, "trades": 8572, "taker_buy_base": 2517409.75, "taker_buy_quote": 2421254.92662 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.964, "high": 0.973, "low": 0.959, "close": 0.962, "volume": 1596254.35, "close_time": 1762030799999, "quote_volume": 1540203.84818, "trades": 4843, "taker_buy_base": 572746.17, "taker_buy_quote": 553140.71103 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.961, "high": 0.963, "low": 0.952, "close": 0.953, "volume": 1386246.19, "close_time": 1762034399999, "quote_volume": 1327471.4966, "trades": 5536, "taker_buy_base": 557634.44, "taker_buy_quote": 534006.50091 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.953, "high": 0.965, "low": 0.952, "close": 0.965, "volume": 1488500.89, "close_time": 1762037999999, "quote_volume": 1425089.68461, "trades": 4448, "taker_buy_base": 659555.43, "taker_buy_quote": 631570.79644 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.964, "high": 0.967, "low": 0.96, "close": 0.966, "volume": 897203.43, "close_time": 1762041599999, "quote_volume": 864827.61508, "trades": 2405, "taker_buy_base": 421212.89, "taker_buy_quote": 406131.18481 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.966, "high": 0.967, "low": 0.956, "close": 0.958, "volume": 1224727.68, "close_time": 1762045199999, "quote_volume": 1174213.4321, "trades": 3169, "taker_buy_base": 589137.06, "taker_buy_quote": 564933.35182 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.957, "high": 0.965, "low": 0.956, "close": 0.961, "volume": 1164068.53, "close_time": 1762048799999, "quote_volume": 1118435.42228, "trades": 3161, "taker_buy_base": 578307.78, "taker_buy_quote": 555541.96852 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.96, "high": 0.972, "low": 0.958, "close": 0.964, "volume": 1550318.11, "close_time": 1762052399999, "quote_volume": 1497929.71655, "trades": 4454, "taker_buy_base": 878608.21, "taker_buy_quote": 849239.52077 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.965, "high": 0.965, "low": 0.953, "close": 0.954, "volume": 2586083.7, "close_time": 1762055999999, "quote_volume": 2479421.54135, "trades": 4917, "taker_buy_base": 780020.83, "taker_buy_quote": 748730.12788 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.955, "high": 0.969, "low": 0.952, "close": 0.967, "volume": 3079490.44, "close_time": 1762059599999, "quote_volume": 2962543.21489, "trades": 6794, "taker_buy_base": 1160390.18, "taker_buy_quote": 1116868.87622 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.966, "high": 0.967, "low": 0.953, "close": 0.961, "volume": 2270319.07, "close_time": 1762063199999, "quote_volume": 2173538.36933, "trades": 5256, "taker_buy_base": 966519.19, "taker_buy_quote": 925428.93081 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.961, "high": 0.966, "low": 0.956, "close": 0.963, "volume": 1654505.02, "close_time": 1762066799999, "quote_volume": 1589627.36884, "trades": 4550, "taker_buy_base": 614967.3, "taker_buy_quote": 591064.51855 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.963, "high": 0.972, "low": 0.958, "close": 0.968, "volume": 1866001.75, "close_time": 1762070399999, "quote_volume": 1799101.69938, "trades": 4482, "taker_buy_base": 854012.4, "taker_buy_quote": 823868.22677 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.968, "high": 0.97, "low": 0.956, "close": 0.958, "volume": 1391948.5, "close_time": 1762073999999, "quote_volume": 1339980.17378, "trades": 3584, "taker_buy_base": 715871.55, "taker_buy_quote": 689222.99495 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.959, "high": 0.961, "low": 0.934, "close": 0.942, "volume": 5113826.65, "close_time": 1762077599999, "quote_volume": 4829100.5427, "trades": 9833, "taker_buy_base": 2448414.9, "taker_buy_quote": 2310145.11156 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.942, "high": 0.948, "low": 0.922, "close": 0.927, "volume": 4595807.34, "close_time": 1762081199999, "quote_volume": 4282225.80292, "trades": 10131, "taker_buy_base": 1849163.92, "taker_buy_quote": 1724908.46253 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.928, "high": 0.946, "low": 0.926, "close": 0.946, "volume": 2417217.85, "close_time": 1762084799999, "quote_volume": 2264180.77844, "trades": 5960, "taker_buy_base": 1358662.63, "taker_buy_quote": 1272749.43373 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.946, "high": 0.949, "low": 0.937, "close": 0.939, "volume": 2007258.3, "close_time": 1762088399999, "quote_volume": 1892012.74556, "trades": 5474, "taker_buy_base": 898081.3, "taker_buy_quote": 846793.81239 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.94, "high": 0.942, "low": 0.923, "close": 0.927, "volume": 4175472.39, "close_time": 1762091999999, "quote_volume": 3888085.38724, "trades": 10772, "taker_buy_base": 1342750.71, "taker_buy_quote": 1252095.25889 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.928, "high": 1.25, "low": 0.906, "close": 1.202, "volume": 182018916.22, "close_time": 1762095599999, "quote_volume": 203707006.39619, "trades": 461963, "taker_buy_base": 88066915.91, "taker_buy_quote": 98432651.13334 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.202, "high": 1.285, "low": 1.136, "close": 1.263, "volume": 101716149.3, "close_time": 1762099199999, "quote_volume": 122965353.10633, "trades": 249116, "taker_buy_base": 50486648.26, "taker_buy_quote": 61004898.54095 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.262, "high": 1.269, "low": 1.144, "close": 1.18, "volume": 74995134.82, "close_time": 1762102799999, "quote_volume": 89988081.7051, "trades": 199379, "taker_buy_base": 34831749.98, "taker_buy_quote": 41832805.50914 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.179, "high": 1.253, "low": 1.149, "close": 1.213, "volume": 45389105.29, "close_time": 1762106399999, "quote_volume": 54550212.31561, "trades": 117838, "taker_buy_base": 24500925.36, "taker_buy_quote": 29461687.06226 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.213, "high": 1.233, "low": 1.189, "close": 1.226, "volume": 22483185.01, "close_time": 1762109999999, "quote_volume": 27275015.68683, "trades": 63743, "taker_buy_base": 10666272.51, "taker_buy_quote": 12949993.68908 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.226, "high": 1.23, "low": 1.169, "close": 1.175, "volume": 19584889.56, "close_time": 1762113599999, "quote_volume": 23428450.04589, "trades": 51759, "taker_buy_base": 8508918.77, "taker_buy_quote": 10196576.78972 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.175, "high": 1.207, "low": 1.156, "close": 1.166, "volume": 13747118.01, "close_time": 1762117199999, "quote_volume": 16293304.54362, "trades": 38258, "taker_buy_base": 6153940.37, "taker_buy_quote": 7303137.91411 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.166, "high": 1.185, "low": 1.153, "close": 1.178, "volume": 9920709.43, "close_time": 1762120799999, "quote_volume": 11592777.5191, "trades": 26228, "taker_buy_base": 5262898.69, "taker_buy_quote": 6149071.58021 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.177, "high": 1.208, "low": 1.167, "close": 1.207, "volume": 11125600.23, "close_time": 1762124399999, "quote_volume": 13195217.91011, "trades": 26102, "taker_buy_base": 4866102.82, "taker_buy_quote": 5787980.38267 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.207, "high": 1.239, "low": 1.198, "close": 1.227, "volume": 15412665.18, "close_time": 1762127999999, "quote_volume": 18871422.38905, "trades": 35508, "taker_buy_base": 8172300.34, "taker_buy_quote": 10006478.57835 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 1.189, "close": 1.193, "volume": 16850931.08, "close_time": 1762131599999, "quote_volume": 20627925.6528, "trades": 40622, "taker_buy_base": 7011839.19, "taker_buy_quote": 8592100.46558 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.193, "high": 1.208, "low": 1.153, "close": 1.173, "volume": 19911380.82, "close_time": 1762135199999, "quote_volume": 23564017.42534, "trades": 42821, "taker_buy_base": 8699166.59, "taker_buy_quote": 10320202.24433 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.173, "high": 1.178, "low": 1.091, "close": 1.12, "volume": 38897964.03, "close_time": 1762138799999, "quote_volume": 43899394.32124, "trades": 81757, "taker_buy_base": 15858835.73, "taker_buy_quote": 17956286.8026 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.12, "high": 1.126, "low": 1.062, "close": 1.067, "volume": 30503018.47, "close_time": 1762142399999, "quote_volume": 33123650.42286, "trades": 55066, "taker_buy_base": 13080997.37, "taker_buy_quote": 14210288.32568 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.067, "high": 1.072, "low": 1.045, "close": 1.067, "volume": 25968502.33, "close_time": 1762145999999, "quote_volume": 27477353.67932, "trades": 38609, "taker_buy_base": 11770535.96, "taker_buy_quote": 12461947.90056 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.066, "high": 1.097, "low": 1.019, "close": 1.065, "volume": 36012842.58, "close_time": 1762149599999, "quote_volume": 38170020.19008, "trades": 57766, "taker_buy_base": 16747303.36, "taker_buy_quote": 17775800.07548 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.064, "high": 1.09, "low": 1.046, "close": 1.078, "volume": 21126968.24, "close_time": 1762153199999, "quote_volume": 22514169.29832, "trades": 29836, "taker_buy_base": 10459611.09, "taker_buy_quote": 11161895.37115 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.078, "high": 1.087, "low": 1.064, "close": 1.075, "volume": 12634531.6, "close_time": 1762156799999, "quote_volume": 13588010.72644, "trades": 20374, "taker_buy_base": 5866842.03, "taker_buy_quote": 6309452.88937 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.075, "high": 1.076, "low": 1.032, "close": 1.05, "volume": 14599182.04, "close_time": 1762160399999, "quote_volume": 15343685.66674, "trades": 25220, "taker_buy_base": 7090181.26, "taker_buy_quote": 7457057.93278 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.05, "high": 1.063, "low": 0.986, "close": 0.987, "volume": 26606649.8, "close_time": 1762163999999, "quote_volume": 27127347.5688, "trades": 41948, "taker_buy_base": 12925885.88, "taker_buy_quote": 13200451.71552 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.987, "high": 1.014, "low": 0.948, "close": 0.991, "volume": 24304498.87, "close_time": 1762167599999, "quote_volume": 23997206.46186, "trades": 41819, "taker_buy_base": 12215262.47, "taker_buy_quote": 12079394.70494 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.992, "high": 1.013, "low": 0.985, "close": 1.001, "volume": 14975348.34, "close_time": 1762171199999, "quote_volume": 14982610.47735, "trades": 43209, "taker_buy_base": 8095943.36, "taker_buy_quote": 8103107.40179 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.001, "high": 1.02, "low": 0.997, "close": 1.001, "volume": 13353792.52, "close_time": 1762174799999, "quote_volume": 13467566.43015, "trades": 25694, "taker_buy_base": 7331914.51, "taker_buy_quote": 7396234.86742 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.001, "high": 1.009, "low": 0.984, "close": 1.005, "volume": 11227973.86, "close_time": 1762178399999, "quote_volume": 11191744.2454, "trades": 20734, "taker_buy_base": 6190450.57, "taker_buy_quote": 6168021.93825 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.005, "high": 1.013, "low": 0.975, "close": 0.996, "volume": 12555493.28, "close_time": 1762181999999, "quote_volume": 12461224.09373, "trades": 44068, "taker_buy_base": 5568184.52, "taker_buy_quote": 5528808.75706 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.997, "high": 0.998, "low": 0.888, "close": 0.942, "volume": 69308031.63, "close_time": 1762185599999, "quote_volume": 65113068.67863, "trades": 119035, "taker_buy_base": 31970528.38, "taker_buy_quote": 30085658.78362 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.942, "high": 0.974, "low": 0.928, "close": 0.964, "volume": 21684231.7, "close_time": 1762189199999, "quote_volume": 20684003.57248, "trades": 50888, "taker_buy_base": 11565737.12, "taker_buy_quote": 11041872.01781 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.964, "high": 0.985, "low": 0.958, "close": 0.972, "volume": 13228717.88, "close_time": 1762192799999, "quote_volume": 12843777.48613, "trades": 30226, "taker_buy_base": 6994168.38, "taker_buy_quote": 6790977.65735 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.973, "high": 0.979, "low": 0.955, "close": 0.957, "volume": 6091450.96, "close_time": 1762196399999, "quote_volume": 5885323.80439, "trades": 18312, "taker_buy_base": 3280468.87, "taker_buy_quote": 3172156.34199 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.958, "high": 0.96, "low": 0.939, "close": 0.948, "volume": 11632009.16, "close_time": 1762199999999, "quote_volume": 11025963.68692, "trades": 21092, "taker_buy_base": 6469564.62, "taker_buy_quote": 6133406.84853 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.948, "high": 0.951, "low": 0.919, "close": 0.921, "volume": 12526096.94, "close_time": 1762203599999, "quote_volume": 11687251.57226, "trades": 24909, "taker_buy_base": 6478776.55, "taker_buy_quote": 6048546.12497 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.92, "high": 0.935, "low": 0.9, "close": 0.928, "volume": 15888978.78, "close_time": 1762207199999, "quote_volume": 14589328.0343, "trades": 30737, "taker_buy_base": 7879906.67, "taker_buy_quote": 7245430.54427 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.927, "high": 0.928, "low": 0.846, "close": 0.876, "volume": 18400444.11, "close_time": 1762210799999, "quote_volume": 16437773.86779, "trades": 35511, "taker_buy_base": 7619850.53, "taker_buy_quote": 6815580.54873 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.876, "high": 0.921, "low": 0.864, "close": 0.913, "volume": 11543457.54, "close_time": 1762214399999, "quote_volume": 10385390.54797, "trades": 26964, "taker_buy_base": 5819385.07, "taker_buy_quote": 5239731.00249 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 0.928, "low": 0.891, "close": 0.914, "volume": 13999405.64, "close_time": 1762217999999, "quote_volume": 12730121.44456, "trades": 29050, "taker_buy_base": 7139670.66, "taker_buy_quote": 6493558.07516 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.915, "high": 0.929, "low": 0.908, "close": 0.924, "volume": 10297428.22, "close_time": 1762221599999, "quote_volume": 9475275.67918, "trades": 21010, "taker_buy_base": 6636443.91, "taker_buy_quote": 6108113.30918 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.923, "high": 0.933, "low": 0.912, "close": 0.914, "volume": 7980886.27, "close_time": 1762225199999, "quote_volume": 7364725.36626, "trades": 16781, "taker_buy_base": 4728814.99, "taker_buy_quote": 4367754.4032 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.915, "high": 0.934, "low": 0.912, "close": 0.922, "volume": 6953736.79, "close_time": 1762228799999, "quote_volume": 6421902.28839, "trades": 16047, "taker_buy_base": 3672604.92, "taker_buy_quote": 3393372.30609 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.922, "high": 0.924, "low": 0.893, "close": 0.895, "volume": 9085456.59, "close_time": 1762232399999, "quote_volume": 8252003.55978, "trades": 16100, "taker_buy_base": 3366951.12, "taker_buy_quote": 3055873.30799 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.895, "high": 0.907, "low": 0.817, "close": 0.822, "volume": 33105707.46, "close_time": 1762235999999, "quote_volume": 28277681.36323, "trades": 54860, "taker_buy_base": 14322509.41, "taker_buy_quote": 12240080.12121 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.823, "high": 0.866, "low": 0.818, "close": 0.846, "volume": 22129016.23, "close_time": 1762239599999, "quote_volume": 18674904.91138, "trades": 38339, "taker_buy_base": 10949070.73, "taker_buy_quote": 9238022.11348 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.846, "high": 0.856, "low": 0.829, "close": 0.838, "volume": 22180839.7, "close_time": 1762243199999, "quote_volume": 18668335.33737, "trades": 32402, "taker_buy_base": 12388672.65, "taker_buy_quote": 10417863.11675 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.838, "high": 0.895, "low": 0.824, "close": 0.88, "volume": 49711346.54, "close_time": 1762246799999, "quote_volume": 43105362.05074, "trades": 77552, "taker_buy_base": 26116908.61, "taker_buy_quote": 22701899.80367 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.881, "high": 0.919, "low": 0.877, "close": 0.913, "volume": 25532548.21, "close_time": 1762250399999, "quote_volume": 22943716.13683, "trades": 44678, "taker_buy_base": 15256328.74, "taker_buy_quote": 13711548.55878 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.913, "high": 0.943, "low": 0.907, "close": 0.93, "volume": 24500043.06, "close_time": 1762253999999, "quote_volume": 22611831.28758, "trades": 41815, "taker_buy_base": 14212584.78, "taker_buy_quote": 13116226.82707 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.93, "high": 0.971, "low": 0.904, "close": 0.938, "volume": 42124662.37, "close_time": 1762257599999, "quote_volume": 39578455.38008, "trades": 72645, "taker_buy_base": 23672679.11, "taker_buy_quote": 22263331.68206 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.939, "high": 0.94, "low": 0.913, "close": 0.922, "volume": 16155723.95, "close_time": 1762261199999, "quote_volume": 14925283.16223, "trades": 35344, "taker_buy_base": 7892321.84, "taker_buy_quote": 7294002.06582 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.922, "high": 0.931, "low": 0.904, "close": 0.923, "volume": 11545905.74, "close_time": 1762264799999, "quote_volume": 10626977.91147, "trades": 30004, "taker_buy_base": 6105941.31, "taker_buy_quote": 5626070.08603 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.922, "high": 0.943, "low": 0.891, "close": 0.935, "volume": 20000811.45, "close_time": 1762268399999, "quote_volume": 18409289.61372, "trades": 47167, "taker_buy_base": 10748280.05, "taker_buy_quote": 9917290.36024 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.935, "high": 0.942, "low": 0.896, "close": 0.898, "volume": 15742616.6, "close_time": 1762271999999, "quote_volume": 14410801.29709, "trades": 41722, "taker_buy_base": 8067535.91, "taker_buy_quote": 7394882.04633 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.898, "high": 0.92, "low": 0.892, "close": 0.9, "volume": 10188923.0, "close_time": 1762275599999, "quote_volume": 9208736.93838, "trades": 34682, "taker_buy_base": 4759537.29, "taker_buy_quote": 4305163.58457 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.899, "high": 0.922, "low": 0.87, "close": 0.919, "volume": 24058571.63, "close_time": 1762279199999, "quote_volume": 21598580.40749, "trades": 56932, "taker_buy_base": 11341624.57, "taker_buy_quote": 10169685.73184 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.919, "high": 0.957, "low": 0.894, "close": 0.957, "volume": 24838156.64, "close_time": 1762282799999, "quote_volume": 22947020.89087, "trades": 62856, "taker_buy_base": 13042130.95, "taker_buy_quote": 12066720.46538 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.956, "high": 0.969, "low": 0.938, "close": 0.952, "volume": 20003310.37, "close_time": 1762286399999, "quote_volume": 19073387.48152, "trades": 51949, "taker_buy_base": 10837844.37, "taker_buy_quote": 10336332.18267 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.952, "high": 0.958, "low": 0.887, "close": 0.937, "volume": 27684130.63, "close_time": 1762289999999, "quote_volume": 25607728.1494, "trades": 71735, "taker_buy_base": 12940662.98, "taker_buy_quote": 11982183.87967 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.937, "high": 0.946, "low": 0.904, "close": 0.946, "volume": 23138875.13, "close_time": 1762293599999, "quote_volume": 21351212.13977, "trades": 60970, "taker_buy_base": 11910687.53, "taker_buy_quote": 10994124.67924 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.945, "high": 1.0, "low": 0.936, "close": 0.977, "volume": 27213818.2, "close_time": 1762297199999, "quote_volume": 26512444.206, "trades": 59611, "taker_buy_base": 14834463.4, "taker_buy_quote": 14453446.1099 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.977, "high": 0.994, "low": 0.964, "close": 0.974, "volume": 14916438.19, "close_time": 1762300799999, "quote_volume": 14592808.91783, "trades": 34716, "taker_buy_base": 8006248.51, "taker_buy_quote": 7834034.61972 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 0.994, "low": 0.964, "close": 0.98, "volume": 14161588.56, "close_time": 1762304399999, "quote_volume": 13835823.63326, "trades": 32497, "taker_buy_base": 8224667.47, "taker_buy_quote": 8036942.3331 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.98, "high": 0.984, "low": 0.931, "close": 0.966, "volume": 23181020.56, "close_time": 1762307999999, "quote_volume": 22109090.16455, "trades": 60337, "taker_buy_base": 11572106.51, "taker_buy_quote": 11047834.55145 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.967, "high": 1.007, "low": 0.966, "close": 1.002, "volume": 22368892.4, "close_time": 1762311599999, "quote_volume": 22134935.50229, "trades": 50708, "taker_buy_base": 12226110.61, "taker_buy_quote": 12099560.45381 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.002, "high": 1.072, "low": 0.991, "close": 1.039, "volume": 28650616.75, "close_time": 1762315199999, "quote_volume": 29890568.09808, "trades": 74497, "taker_buy_base": 16001918.36, "taker_buy_quote": 16687404.89211 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.039, "high": 1.045, "low": 1.009, "close": 1.015, "volume": 16300095.87, "close_time": 1762318799999, "quote_volume": 16742628.12098, "trades": 40314, "taker_buy_base": 7852562.84, "taker_buy_quote": 8073215.46002 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.014, "high": 1.046, "low": 1.008, "close": 1.043, "volume": 10189973.55, "close_time": 1762322399999, "quote_volume": 10479431.05617, "trades": 27388, "taker_buy_base": 5598103.88, "taker_buy_quote": 5760641.61286 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.042, "high": 1.046, "low": 0.994, "close": 1.028, "volume": 23385007.34, "close_time": 1762325999999, "quote_volume": 23672849.84454, "trades": 46472, "taker_buy_base": 10260404.32, "taker_buy_quote": 10396111.97354 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.027, "high": 1.066, "low": 1.016, "close": 1.06, "volume": 15609215.48, "close_time": 1762329599999, "quote_volume": 16234648.50747, "trades": 33422, "taker_buy_base": 7552239.1, "taker_buy_quote": 7848994.62866 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.059, "high": 1.059, "low": 1.002, "close": 1.018, "volume": 18974091.77, "close_time": 1762333199999, "quote_volume": 19469474.90875, "trades": 45649, "taker_buy_base": 7666306.23, "taker_buy_quote": 7865855.79548 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.018, "high": 1.05, "low": 1.014, "close": 1.029, "volume": 13119253.52, "close_time": 1762336799999, "quote_volume": 13532627.62315, "trades": 31177, "taker_buy_base": 5861931.91, "taker_buy_quote": 6053232.74089 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.029, "high": 1.03, "low": 0.996, "close": 0.997, "volume": 11870031.52, "close_time": 1762340399999, "quote_volume": 11969599.68228, "trades": 26886, "taker_buy_base": 4331703.23, "taker_buy_quote": 4373453.8592 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.997, "high": 1.036, "low": 0.996, "close": 1.036, "volume": 8479813.81, "close_time": 1762343999999, "quote_volume": 8572953.73827, "trades": 23716, "taker_buy_base": 3830633.16, "taker_buy_quote": 3879184.87737 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.035, "high": 1.068, "low": 1.032, "close": 1.05, "volume": 17784223.73, "close_time": 1762347599999, "quote_volume": 18639953.44576, "trades": 49755, "taker_buy_base": 8844692.82, "taker_buy_quote": 9278408.51864 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.049, "high": 1.066, "low": 1.014, "close": 1.028, "volume": 20141201.33, "close_time": 1762351199999, "quote_volume": 20943105.99338, "trades": 44239, "taker_buy_base": 8850326.56, "taker_buy_quote": 9204055.8991 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.028, "high": 1.054, "low": 1.014, "close": 1.039, "volume": 13177938.66, "close_time": 1762354799999, "quote_volume": 13606093.7579, "trades": 40242, "taker_buy_base": 6764082.37, "taker_buy_quote": 6997350.96496 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.039, "high": 1.097, "low": 1.034, "close": 1.085, "volume": 28965582.44, "close_time": 1762358399999, "quote_volume": 31055238.58516, "trades": 53526, "taker_buy_base": 13308407.44, "taker_buy_quote": 14269668.55434 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.086, "high": 1.104, "low": 1.049, "close": 1.104, "volume": 22669117.11, "close_time": 1762361999999, "quote_volume": 24472568.92592, "trades": 46810, "taker_buy_base": 13168737.57, "taker_buy_quote": 14222106.91129 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.103, "high": 1.112, "low": 1.05, "close": 1.083, "volume": 17767850.2, "close_time": 1762365599999, "quote_volume": 19190792.88971, "trades": 35308, "taker_buy_base": 8639154.07, "taker_buy_quote": 9347872.34986 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.082, "high": 1.127, "low": 1.077, "close": 1.097, "volume": 15649911.01, "close_time": 1762369199999, "quote_volume": 17334168.43651, "trades": 40333, "taker_buy_base": 8116189.83, "taker_buy_quote": 8991438.10205 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.097, "high": 1.108, "low": 1.07, "close": 1.074, "volume": 10890511.32, "close_time": 1762372799999, "quote_volume": 11844886.47533, "trades": 29737, "taker_buy_base": 5151414.15, "taker_buy_quote": 5609583.14702 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.074, "high": 1.082, "low": 1.056, "close": 1.066, "volume": 10128779.0, "close_time": 1762376399999, "quote_volume": 10835575.35689, "trades": 19950, "taker_buy_base": 4184640.68, "taker_buy_quote": 4479116.48335 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.066, "high": 1.067, "low": 1.043, "close": 1.05, "volume": 9037943.7, "close_time": 1762379999999, "quote_volume": 9531099.12425, "trades": 19190, "taker_buy_base": 5146339.99, "taker_buy_quote": 5426834.36651 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.051, "high": 1.09, "low": 1.05, "close": 1.086, "volume": 9658726.16, "close_time": 1762383599999, "quote_volume": 10319845.36282, "trades": 22077, "taker_buy_base": 5846965.89, "taker_buy_quote": 6249389.42008 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.086, "high": 1.086, "low": 1.067, "close": 1.071, "volume": 5104542.76, "close_time": 1762387199999, "quote_volume": 5494327.97042, "trades": 13598, "taker_buy_base": 2500407.8, "taker_buy_quote": 2691959.76438 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.071, "high": 1.082, "low": 1.052, "close": 1.08, "volume": 6947604.27, "close_time": 1762390799999, "quote_volume": 7403440.0714, "trades": 16809, "taker_buy_base": 3283579.29, "taker_buy_quote": 3504735.8731 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.081, "high": 1.098, "low": 1.044, "close": 1.097, "volume": 15165239.99, "close_time": 1762394399999, "quote_volume": 16123753.63931, "trades": 31633, "taker_buy_base": 7608622.82, "taker_buy_quote": 8097907.01211 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.097, "high": 1.133, "low": 1.07, "close": 1.128, "volume": 17860218.97, "close_time": 1762397999999, "quote_volume": 19633312.62328, "trades": 39102, "taker_buy_base": 9237533.5, "taker_buy_quote": 10173757.91052 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.127, "high": 1.168, "low": 1.119, "close": 1.167, "volume": 23572273.77, "close_time": 1762401599999, "quote_volume": 26874366.48847, "trades": 51847, "taker_buy_base": 14020052.8, "taker_buy_quote": 15988993.16155 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.167, "high": 1.172, "low": 1.132, "close": 1.134, "volume": 15319508.18, "close_time": 1762405199999, "quote_volume": 17606416.13767, "trades": 39544, "taker_buy_base": 7336629.42, "taker_buy_quote": 8436630.49509 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.133, "high": 1.142, "low": 1.084, "close": 1.093, "volume": 17608413.87, "close_time": 1762408799999, "quote_volume": 19400427.24192, "trades": 38715, "taker_buy_base": 7056914.23, "taker_buy_quote": 7787869.50248 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.094, "high": 1.109, "low": 1.084, "close": 1.092, "volume": 10300351.61, "close_time": 1762412399999, "quote_volume": 11275319.95602, "trades": 20015, "taker_buy_base": 5065527.99, "taker_buy_quote": 5550407.91635 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.091, "high": 1.099, "low": 1.075, "close": 1.086, "volume": 11092231.68, "close_time": 1762415999999, "quote_volume": 12060051.81079, "trades": 21555, "taker_buy_base": 4606634.87, "taker_buy_quote": 5018854.41391 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.085, "high": 1.09, "low": 1.058, "close": 1.071, "volume": 8629726.55, "close_time": 1762419599999, "quote_volume": 9241667.81544, "trades": 19651, "taker_buy_base": 3620129.75, "taker_buy_quote": 3879449.14595 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.072, "high": 1.076, "low": 1.06, "close": 1.063, "volume": 4612045.08, "close_time": 1762423199999, "quote_volume": 4926208.79819, "trades": 11925, "taker_buy_base": 2046692.91, "taker_buy_quote": 2187339.28002 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.063, "high": 1.111, "low": 1.053, "close": 1.086, "volume": 11687708.25, "close_time": 1762426799999, "quote_volume": 12606639.06091, "trades": 25787, "taker_buy_base": 6048236.74, "taker_buy_quote": 6534791.3764 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.085, "high": 1.095, "low": 1.064, "close": 1.074, "volume": 10097737.98, "close_time": 1762430399999, "quote_volume": 10906535.09773, "trades": 21786, "taker_buy_base": 5159982.0, "taker_buy_quote": 5571306.92855 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.075, "high": 1.077, "low": 1.05, "close": 1.053, "volume": 9120921.98, "close_time": 1762433999999, "quote_volume": 9684615.40097, "trades": 19112, "taker_buy_base": 4117463.62, "taker_buy_quote": 4373740.30112 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.053, "high": 1.08, "low": 1.045, "close": 1.049, "volume": 12608418.37, "close_time": 1762437599999, "quote_volume": 13384863.21711, "trades": 26226, "taker_buy_base": 5968296.16, "taker_buy_quote": 6346359.60614 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.05, "high": 1.059, "low": 1.025, "close": 1.035, "volume": 16320591.26, "close_time": 1762441199999, "quote_volume": 16963322.55291, "trades": 33453, "taker_buy_base": 7094698.57, "taker_buy_quote": 7371745.73357 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.035, "high": 1.056, "low": 1.01, "close": 1.016, "volume": 17827793.79, "close_time": 1762444799999, "quote_volume": 18334093.94358, "trades": 37660, "taker_buy_base": 7661249.71, "taker_buy_quote": 7899263.24475 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.016, "high": 1.024, "low": 0.967, "close": 0.997, "volume": 23017599.85, "close_time": 1762448399999, "quote_volume": 23120186.34293, "trades": 43348, "taker_buy_base": 8542777.13, "taker_buy_quote": 8587872.07555 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.998, "high": 1.023, "low": 0.991, "close": 1.02, "volume": 15266240.41, "close_time": 1762451999999, "quote_volume": 15328226.66289, "trades": 31036, "taker_buy_base": 7323372.45, "taker_buy_quote": 7359117.73296 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.02, "high": 1.026, "low": 0.998, "close": 1.012, "volume": 8281146.39, "close_time": 1762455599999, "quote_volume": 8374334.23293, "trades": 19136, "taker_buy_base": 3942786.68, "taker_buy_quote": 3989214.94743 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.012, "high": 1.013, "low": 0.991, "close": 1.002, "volume": 5245733.74, "close_time": 1762459199999, "quote_volume": 5256962.10186, "trades": 13600, "taker_buy_base": 2511370.17, "taker_buy_quote": 2516112.14389 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.002, "high": 1.006, "low": 0.985, "close": 1.001, "volume": 5659121.05, "close_time": 1762462799999, "quote_volume": 5630745.59433, "trades": 14416, "taker_buy_base": 2539059.7, "taker_buy_quote": 2527966.7628 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.001, "high": 1.018, "low": 0.994, "close": 1.016, "volume": 4044104.63, "close_time": 1762466399999, "quote_volume": 4069570.53231, "trades": 9584, "taker_buy_base": 2272762.43, "taker_buy_quote": 2289542.62009 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.016, "high": 1.046, "low": 1.006, "close": 1.016, "volume": 10260594.84, "close_time": 1762469999999, "quote_volume": 10518734.18197, "trades": 21607, "taker_buy_base": 5403597.96, "taker_buy_quote": 5541732.74665 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.016, "high": 1.018, "low": 1.001, "close": 1.018, "volume": 3939978.0, "close_time": 1762473599999, "quote_volume": 3974101.4296, "trades": 9565, "taker_buy_base": 1718286.76, "taker_buy_quote": 1733810.75598 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.042, "low": 1.012, "close": 1.038, "volume": 7931455.47, "close_time": 1762477199999, "quote_volume": 8154961.03744, "trades": 18073, "taker_buy_base": 4348431.6, "taker_buy_quote": 4473778.43656 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.038, "high": 1.043, "low": 1.001, "close": 1.016, "volume": 9559633.84, "close_time": 1762480799999, "quote_volume": 9725752.23924, "trades": 22597, "taker_buy_base": 4212273.0, "taker_buy_quote": 4289919.07271 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.016, "high": 1.026, "low": 1.003, "close": 1.024, "volume": 4662997.8, "close_time": 1762484399999, "quote_volume": 4729491.16037, "trades": 12685, "taker_buy_base": 2541864.23, "taker_buy_quote": 2580077.34214 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.023, "high": 1.038, "low": 1.013, "close": 1.015, "volume": 6981914.06, "close_time": 1762487999999, "quote_volume": 7151298.58889, "trades": 15521, "taker_buy_base": 3112965.9, "taker_buy_quote": 3190448.17633 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.015, "high": 1.02, "low": 1.007, "close": 1.019, "volume": 4436710.91, "close_time": 1762491599999, "quote_volume": 4495015.30953, "trades": 10284, "taker_buy_base": 2283264.95, "taker_buy_quote": 2313956.11966 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.019, "high": 1.036, "low": 1.018, "close": 1.036, "volume": 6134020.01, "close_time": 1762495199999, "quote_volume": 6306124.671, "trades": 13764, "taker_buy_base": 2921588.16, "taker_buy_quote": 3004390.63826 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.036, "high": 1.044, "low": 1.025, "close": 1.032, "volume": 4929747.12, "close_time": 1762498799999, "quote_volume": 5095670.37277, "trades": 10468, "taker_buy_base": 2912497.11, "taker_buy_quote": 3012389.95305 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.032, "high": 1.065, "low": 1.032, "close": 1.059, "volume": 14088759.58, "close_time": 1762502399999, "quote_volume": 14785502.20498, "trades": 21480, "taker_buy_base": 8991184.42, "taker_buy_quote": 9441193.38018 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.059, "high": 1.063, "low": 1.035, "close": 1.038, "volume": 6533146.97, "close_time": 1762505999999, "quote_volume": 6864403.23201, "trades": 12822, "taker_buy_base": 2963460.12, "taker_buy_quote": 3115480.07114 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.038, "high": 1.04, "low": 1.006, "close": 1.013, "volume": 6322535.57, "close_time": 1762509599999, "quote_volume": 6444098.90457, "trades": 15242, "taker_buy_base": 2486600.37, "taker_buy_quote": 2535595.50593 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.013, "high": 1.02, "low": 1.0, "close": 1.004, "volume": 7788376.8, "close_time": 1762513199999, "quote_volume": 7841390.80695, "trades": 21123, "taker_buy_base": 2368346.39, "taker_buy_quote": 2387914.14448 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.004, "high": 1.009, "low": 0.973, "close": 1.003, "volume": 17795705.5, "close_time": 1762516799999, "quote_volume": 17624456.31569, "trades": 34445, "taker_buy_base": 8701671.01, "taker_buy_quote": 8622347.33425 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.003, "high": 1.011, "low": 0.993, "close": 1.001, "volume": 6941677.02, "close_time": 1762520399999, "quote_volume": 6946520.61854, "trades": 15492, "taker_buy_base": 3021421.95, "taker_buy_quote": 3026223.84515 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.001, "high": 1.03, "low": 1.0, "close": 1.016, "volume": 8539259.35, "close_time": 1762523999999, "quote_volume": 8693921.36862, "trades": 19442, "taker_buy_base": 3687463.73, "taker_buy_quote": 3753653.58119 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.015, "high": 1.057, "low": 1.006, "close": 1.051, "volume": 11791829.12, "close_time": 1762527599999, "quote_volume": 12159315.5434, "trades": 30296, "taker_buy_base": 6457873.25, "taker_buy_quote": 6682086.57742 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.051, "high": 1.066, "low": 1.037, "close": 1.049, "volume": 15044344.88, "close_time": 1762531199999, "quote_volume": 15817769.22588, "trades": 37455, "taker_buy_base": 8597762.66, "taker_buy_quote": 9044480.51854 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.049, "high": 1.096, "low": 1.043, "close": 1.076, "volume": 16047402.52, "close_time": 1762534799999, "quote_volume": 17206589.25919, "trades": 36797, "taker_buy_base": 9082247.82, "taker_buy_quote": 9740688.07108 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.076, "high": 1.12, "low": 1.072, "close": 1.097, "volume": 16964156.53, "close_time": 1762538399999, "quote_volume": 18707997.5089, "trades": 40777, "taker_buy_base": 10116473.18, "taker_buy_quote": 11165751.10744 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.097, "high": 1.11, "low": 1.088, "close": 1.095, "volume": 6948699.29, "close_time": 1762541999999, "quote_volume": 7643356.30373, "trades": 21545, "taker_buy_base": 3462769.62, "taker_buy_quote": 3809219.68326 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.095, "high": 1.12, "low": 1.094, "close": 1.108, "volume": 7827505.91, "close_time": 1762545599999, "quote_volume": 8665661.29482, "trades": 21539, "taker_buy_base": 5118008.47, "taker_buy_quote": 5669311.04627 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.109, "high": 1.157, "low": 1.103, "close": 1.132, "volume": 18426296.15, "close_time": 1762549199999, "quote_volume": 20892091.53387, "trades": 49028, "taker_buy_base": 9510539.85, "taker_buy_quote": 10792799.37627 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.131, "high": 1.164, "low": 1.125, "close": 1.15, "volume": 9317561.69, "close_time": 1762552799999, "quote_volume": 10665942.34506, "trades": 22599, "taker_buy_base": 4643295.78, "taker_buy_quote": 5316401.16394 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.151, "high": 1.168, "low": 1.135, "close": 1.156, "volume": 9030600.38, "close_time": 1762556399999, "quote_volume": 10387978.926, "trades": 22000, "taker_buy_base": 4313767.5, "taker_buy_quote": 4962637.91552 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.157, "high": 1.166, "low": 1.127, "close": 1.141, "volume": 8676130.79, "close_time": 1762559999999, "quote_volume": 9925771.78186, "trades": 33020, "taker_buy_base": 3641038.71, "taker_buy_quote": 4165337.18008 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.153, "low": 1.095, "close": 1.096, "volume": 11967101.38, "close_time": 1762563599999, "quote_volume": 13447587.82838, "trades": 34076, "taker_buy_base": 4145967.34, "taker_buy_quote": 4669662.91314 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.096, "high": 1.122, "low": 1.091, "close": 1.109, "volume": 5734460.41, "close_time": 1762567199999, "quote_volume": 6360063.45932, "trades": 14629, "taker_buy_base": 2995353.02, "taker_buy_quote": 3324256.14465 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.109, "high": 1.129, "low": 1.084, "close": 1.087, "volume": 9433474.97, "close_time": 1762570799999, "quote_volume": 10474974.99996, "trades": 22414, "taker_buy_base": 4281725.12, "taker_buy_quote": 4750238.72908 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.087, "high": 1.097, "low": 1.066, "close": 1.07, "volume": 8430406.48, "close_time": 1762574399999, "quote_volume": 9121191.28085, "trades": 16531, "taker_buy_base": 3809780.48, "taker_buy_quote": 4121465.69322 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.07, "high": 1.09, "low": 1.065, "close": 1.066, "volume": 5590074.89, "close_time": 1762577999999, "quote_volume": 6029607.29699, "trades": 13285, "taker_buy_base": 2967807.11, "taker_buy_quote": 3203163.27464 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.065, "high": 1.075, "low": 1.049, "close": 1.058, "volume": 5707171.94, "close_time": 1762581599999, "quote_volume": 6055835.57536, "trades": 19879, "taker_buy_base": 2362717.02, "taker_buy_quote": 2508455.39037 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.058, "high": 1.06, "low": 1.046, "close": 1.05, "volume": 5235614.09, "close_time": 1762585199999, "quote_volume": 5504777.04652, "trades": 14292, "taker_buy_base": 2393690.8, "taker_buy_quote": 2518489.97444 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.05, "high": 1.054, "low": 1.03, "close": 1.047, "volume": 6527071.07, "close_time": 1762588799999, "quote_volume": 6806784.77, "trades": 15168, "taker_buy_base": 2631704.48, "taker_buy_quote": 2749188.10608 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.047, "high": 1.062, "low": 1.026, "close": 1.047, "volume": 8734575.24, "close_time": 1762592399999, "quote_volume": 9133351.51421, "trades": 21000, "taker_buy_base": 4815025.7, "taker_buy_quote": 5042358.00447 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.047, "high": 1.057, "low": 1.038, "close": 1.046, "volume": 3834806.82, "close_time": 1762595999999, "quote_volume": 4012520.65173, "trades": 12632, "taker_buy_base": 2005432.36, "taker_buy_quote": 2099083.14325 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.045, "high": 1.062, "low": 1.044, "close": 1.059, "volume": 3731455.84, "close_time": 1762599599999, "quote_volume": 3933204.18644, "trades": 11128, "taker_buy_base": 2212482.14, "taker_buy_quote": 2332901.27646 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.059, "high": 1.068, "low": 1.04, "close": 1.045, "volume": 5955063.91, "close_time": 1762603199999, "quote_volume": 6269403.97691, "trades": 15382, "taker_buy_base": 2944671.86, "taker_buy_quote": 3101166.5849 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.044, "high": 1.054, "low": 1.038, "close": 1.051, "volume": 4826130.58, "close_time": 1762606799999, "quote_volume": 5045539.43907, "trades": 9469, "taker_buy_base": 2434951.19, "taker_buy_quote": 2547165.99927 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.051, "high": 1.057, "low": 1.041, "close": 1.044, "volume": 3691202.05, "close_time": 1762610399999, "quote_volume": 3869109.74287, "trades": 10434, "taker_buy_base": 1929709.18, "taker_buy_quote": 2022637.30766 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.044, "high": 1.048, "low": 1.026, "close": 1.041, "volume": 7765308.58, "close_time": 1762613999999, "quote_volume": 8052929.49015, "trades": 16544, "taker_buy_base": 3249096.32, "taker_buy_quote": 3371878.92917 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.041, "high": 1.044, "low": 1.022, "close": 1.029, "volume": 6969196.13, "close_time": 1762617599999, "quote_volume": 7171567.12399, "trades": 14024, "taker_buy_base": 3218118.51, "taker_buy_quote": 3313794.60143 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.029, "high": 1.033, "low": 1.008, "close": 1.03, "volume": 11735909.49, "close_time": 1762621199999, "quote_volume": 11981592.33193, "trades": 17621, "taker_buy_base": 3776691.26, "taker_buy_quote": 3865902.17436 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.029, "high": 1.042, "low": 1.025, "close": 1.039, "volume": 3053249.92, "close_time": 1762624799999, "quote_volume": 3161855.53234, "trades": 7222, "taker_buy_base": 1801663.19, "taker_buy_quote": 1865880.90719 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.039, "high": 1.044, "low": 1.033, "close": 1.038, "volume": 3044623.41, "close_time": 1762628399999, "quote_volume": 3160735.28242, "trades": 6490, "taker_buy_base": 1622055.0, "taker_buy_quote": 1684563.68601 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.038, "high": 1.042, "low": 1.018, "close": 1.027, "volume": 4304073.45, "close_time": 1762631999999, "quote_volume": 4427471.16221, "trades": 8588, "taker_buy_base": 2127367.22, "taker_buy_quote": 2188220.16279 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.027, "high": 1.032, "low": 1.023, "close": 1.03, "volume": 1327596.9, "close_time": 1762635599999, "quote_volume": 1364344.82497, "trades": 4371, "taker_buy_base": 757151.63, "taker_buy_quote": 778188.42835 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.03, "high": 1.044, "low": 1.023, "close": 1.042, "volume": 3362794.14, "close_time": 1762639199999, "quote_volume": 3483730.59512, "trades": 6995, "taker_buy_base": 2040637.8, "taker_buy_quote": 2115603.22078 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.041, "high": 1.054, "low": 1.032, "close": 1.05, "volume": 2377308.64, "close_time": 1762642799999, "quote_volume": 2477497.04724, "trades": 6037, "taker_buy_base": 1514640.23, "taker_buy_quote": 1581469.14303 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.05, "high": 1.051, "low": 1.038, "close": 1.04, "volume": 1815607.08, "close_time": 1762646399999, "quote_volume": 1895393.58964, "trades": 4083, "taker_buy_base": 1016739.45, "taker_buy_quote": 1062037.05681 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.042, "low": 1.019, "close": 1.024, "volume": 3994411.41, "close_time": 1762649999999, "quote_volume": 4114761.4882, "trades": 7765, "taker_buy_base": 1299781.96, "taker_buy_quote": 1338778.01254 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.024, "high": 1.039, "low": 1.019, "close": 1.037, "volume": 2590598.06, "close_time": 1762653599999, "quote_volume": 2669393.04972, "trades": 6080, "taker_buy_base": 1335291.13, "taker_buy_quote": 1376718.83167 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.037, "high": 1.04, "low": 1.014, "close": 1.019, "volume": 4025784.84, "close_time": 1762657199999, "quote_volume": 4138774.35053, "trades": 8466, "taker_buy_base": 2140642.24, "taker_buy_quote": 2203375.04124 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.019, "high": 1.026, "low": 1.009, "close": 1.026, "volume": 3800135.29, "close_time": 1762660799999, "quote_volume": 3865944.01819, "trades": 9230, "taker_buy_base": 1798338.27, "taker_buy_quote": 1830361.28479 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.025, "high": 1.036, "low": 1.022, "close": 1.026, "volume": 3668217.25, "close_time": 1762664399999, "quote_volume": 3770798.67565, "trades": 7666, "taker_buy_base": 1641594.83, "taker_buy_quote": 1688114.29126 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.025, "high": 1.037, "low": 1.023, "close": 1.036, "volume": 2939959.56, "close_time": 1762667999999, "quote_volume": 3033637.88713, "trades": 5970, "taker_buy_base": 1528050.59, "taker_buy_quote": 1577185.15801 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.036, "high": 1.047, "low": 1.034, "close": 1.044, "volume": 4682848.33, "close_time": 1762671599999, "quote_volume": 4881554.57413, "trades": 7903, "taker_buy_base": 3026808.06, "taker_buy_quote": 3155719.95266 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.044, "high": 1.052, "low": 1.037, "close": 1.048, "volume": 3701173.1, "close_time": 1762675199999, "quote_volume": 3868065.24014, "trades": 7723, "taker_buy_base": 2214647.54, "taker_buy_quote": 2316254.19666 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.047, "high": 1.052, "low": 1.038, "close": 1.05, "volume": 3519963.66, "close_time": 1762678799999, "quote_volume": 3680408.17312, "trades": 7417, "taker_buy_base": 1912763.71, "taker_buy_quote": 2000742.24744 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.05, "high": 1.083, "low": 1.05, "close": 1.068, "volume": 7582055.71, "close_time": 1762682399999, "quote_volume": 8079906.28655, "trades": 17982, "taker_buy_base": 4379505.81, "taker_buy_quote": 4672673.84584 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.068, "high": 1.094, "low": 1.056, "close": 1.085, "volume": 9104191.82, "close_time": 1762685999999, "quote_volume": 9810895.07064, "trades": 23960, "taker_buy_base": 4761971.25, "taker_buy_quote": 5130256.48304 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.086, "high": 1.094, "low": 1.073, "close": 1.082, "volume": 5816597.35, "close_time": 1762689599999, "quote_volume": 6315728.56877, "trades": 13863, "taker_buy_base": 3112293.57, "taker_buy_quote": 3383668.14877 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.083, "high": 1.092, "low": 1.076, "close": 1.077, "volume": 5054228.21, "close_time": 1762693199999, "quote_volume": 5478562.03354, "trades": 12360, "taker_buy_base": 2419024.24, "taker_buy_quote": 2623013.21439 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.078, "high": 1.126, "low": 1.073, "close": 1.113, "volume": 14305560.4, "close_time": 1762696799999, "quote_volume": 15813424.52293, "trades": 32469, "taker_buy_base": 7490148.79, "taker_buy_quote": 8279617.72014 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.112, "high": 1.13, "low": 1.091, "close": 1.098, "volume": 13116450.83, "close_time": 1762700399999, "quote_volume": 14541683.99225, "trades": 33433, "taker_buy_base": 6446110.45, "taker_buy_quote": 7154532.78079 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.098, "high": 1.117, "low": 1.095, "close": 1.1, "volume": 8989999.81, "close_time": 1762703999999, "quote_volume": 9928748.65022, "trades": 20861, "taker_buy_base": 4533024.37, "taker_buy_quote": 5006602.26642 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.099, "high": 1.114, "low": 1.096, "close": 1.111, "volume": 5191149.04, "close_time": 1762707599999, "quote_volume": 5731617.02907, "trades": 11326, "taker_buy_base": 2047302.69, "taker_buy_quote": 2262534.00919 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.111, "high": 1.117, "low": 1.096, "close": 1.112, "volume": 2748149.88, "close_time": 1762711199999, "quote_volume": 3037523.68497, "trades": 8367, "taker_buy_base": 1200615.96, "taker_buy_quote": 1328079.28477 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.112, "high": 1.119, "low": 1.1, "close": 1.117, "volume": 3128016.6, "close_time": 1762714799999, "quote_volume": 3470904.92371, "trades": 9469, "taker_buy_base": 1433290.86, "taker_buy_quote": 1593030.58248 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.116, "high": 1.124, "low": 1.107, "close": 1.117, "volume": 4377443.17, "close_time": 1762718399999, "quote_volume": 4882198.9651, "trades": 12360, "taker_buy_base": 2385583.78, "taker_buy_quote": 2661320.16538 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.117, "high": 1.124, "low": 1.106, "close": 1.112, "volume": 3174505.98, "close_time": 1762721999999, "quote_volume": 3534421.13011, "trades": 8687, "taker_buy_base": 1397168.19, "taker_buy_quote": 1557323.08602 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.111, "high": 1.111, "low": 1.09, "close": 1.093, "volume": 4405858.43, "close_time": 1762725599999, "quote_volume": 4834720.52155, "trades": 10021, "taker_buy_base": 1479424.03, "taker_buy_quote": 1626315.43982 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.093, "high": 1.102, "low": 1.09, "close": 1.098, "volume": 3215700.08, "close_time": 1762729199999, "quote_volume": 3521629.13985, "trades": 6192, "taker_buy_base": 1452794.49, "taker_buy_quote": 1592867.73944 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.098, "high": 1.108, "low": 1.09, "close": 1.102, "volume": 4791926.23, "close_time": 1762732799999, "quote_volume": 5260612.73402, "trades": 9989, "taker_buy_base": 2240898.21, "taker_buy_quote": 2460775.9423 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.102, "high": 1.134, "low": 1.097, "close": 1.119, "volume": 14023958.06, "close_time": 1762736399999, "quote_volume": 15660303.49292, "trades": 33588, "taker_buy_base": 6813562.1, "taker_buy_quote": 7611642.80643 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.119, "high": 1.145, "low": 1.109, "close": 1.14, "volume": 9619574.59, "close_time": 1762739999999, "quote_volume": 10831908.47683, "trades": 24919, "taker_buy_base": 5176539.85, "taker_buy_quote": 5832931.51841 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.14, "high": 1.153, "low": 1.125, "close": 1.146, "volume": 9676230.01, "close_time": 1762743599999, "quote_volume": 11025265.49894, "trades": 26524, "taker_buy_base": 4916548.63, "taker_buy_quote": 5603786.52769 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.146, "high": 1.159, "low": 1.127, "close": 1.132, "volume": 9034233.55, "close_time": 1762747199999, "quote_volume": 10352174.21657, "trades": 20336, "taker_buy_base": 3723802.65, "taker_buy_quote": 4270952.45711 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.133, "high": 1.155, "low": 1.127, "close": 1.146, "volume": 7789457.81, "close_time": 1762750799999, "quote_volume": 8869905.60724, "trades": 23601, "taker_buy_base": 3539740.22, "taker_buy_quote": 4030756.36174 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.146, "high": 1.173, "low": 1.138, "close": 1.14, "volume": 11253611.12, "close_time": 1762754399999, "quote_volume": 12996979.62568, "trades": 27471, "taker_buy_base": 6334129.78, "taker_buy_quote": 7330519.14107 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.141, "high": 1.144, "low": 1.122, "close": 1.131, "volume": 7893746.27, "close_time": 1762757999999, "quote_volume": 8931403.61402, "trades": 18739, "taker_buy_base": 2981345.74, "taker_buy_quote": 3372236.3089 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.131, "high": 1.145, "low": 1.124, "close": 1.133, "volume": 5218328.44, "close_time": 1762761599999, "quote_volume": 5917723.84266, "trades": 13008, "taker_buy_base": 2525321.67, "taker_buy_quote": 2864880.86036 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.133, "high": 1.139, "low": 1.108, "close": 1.115, "volume": 9205306.84, "close_time": 1762765199999, "quote_volume": 10332603.20934, "trades": 19051, "taker_buy_base": 3492086.89, "taker_buy_quote": 3924637.90259 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.116, "high": 1.143, "low": 1.115, "close": 1.139, "volume": 5921015.96, "close_time": 1762768799999, "quote_volume": 6685314.21103, "trades": 13515, "taker_buy_base": 3082452.16, "taker_buy_quote": 3480486.65216 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.139, "high": 1.145, "low": 1.117, "close": 1.121, "volume": 5440064.24, "close_time": 1762772399999, "quote_volume": 6160284.33566, "trades": 13020, "taker_buy_base": 2626866.0, "taker_buy_quote": 2976664.6735 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.12, "high": 1.129, "low": 1.111, "close": 1.113, "volume": 4337747.38, "close_time": 1762775999999, "quote_volume": 4859968.40769, "trades": 9046, "taker_buy_base": 1704637.28, "taker_buy_quote": 1911422.30091 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.113, "high": 1.114, "low": 1.092, "close": 1.102, "volume": 7892845.72, "close_time": 1762779599999, "quote_volume": 8721322.45364, "trades": 15320, "taker_buy_base": 3246079.89, "taker_buy_quote": 3590666.40477 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.102, "high": 1.128, "low": 1.102, "close": 1.116, "volume": 7457291.97, "close_time": 1762783199999, "quote_volume": 8349435.76915, "trades": 16100, "taker_buy_base": 3684025.35, "taker_buy_quote": 4123223.6664 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.117, "high": 1.118, "low": 1.059, "close": 1.073, "volume": 16954822.91, "close_time": 1762786799999, "quote_volume": 18395611.23726, "trades": 32302, "taker_buy_base": 6594394.97, "taker_buy_quote": 7156344.43104 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.073, "high": 1.079, "low": 1.051, "close": 1.062, "volume": 9048430.99, "close_time": 1762790399999, "quote_volume": 9671615.93898, "trades": 21413, "taker_buy_base": 3694336.4, "taker_buy_quote": 3954951.28084 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.063, "high": 1.074, "low": 1.053, "close": 1.062, "volume": 6104037.97, "close_time": 1762793999999, "quote_volume": 6493075.82178, "trades": 18876, "taker_buy_base": 3086010.67, "taker_buy_quote": 3284310.32878 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.062, "high": 1.09, "low": 1.059, "close": 1.083, "volume": 5896856.41, "close_time": 1762797599999, "quote_volume": 6342567.16032, "trades": 15892, "taker_buy_base": 3691589.04, "taker_buy_quote": 3973311.24936 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.083, "high": 1.085, "low": 1.071, "close": 1.073, "volume": 3491842.3, "close_time": 1762801199999, "quote_volume": 3763510.27613, "trades": 9355, "taker_buy_base": 1795316.45, "taker_buy_quote": 1935118.0074 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.073, "high": 1.08, "low": 1.065, "close": 1.072, "volume": 3219795.57, "close_time": 1762804799999, "quote_volume": 3453122.64715, "trades": 8183, "taker_buy_base": 1457865.98, "taker_buy_quote": 1564113.1513 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.073, "high": 1.085, "low": 1.071, "close": 1.079, "volume": 2196091.23, "close_time": 1762808399999, "quote_volume": 2369882.1908, "trades": 6980, "taker_buy_base": 1258767.82, "taker_buy_quote": 1358799.24097 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.08, "high": 1.081, "low": 1.061, "close": 1.066, "volume": 3182737.18, "close_time": 1762811999999, "quote_volume": 3402945.16948, "trades": 9354, "taker_buy_base": 1279532.16, "taker_buy_quote": 1368056.93438 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.066, "high": 1.096, "low": 1.063, "close": 1.093, "volume": 3737983.62, "close_time": 1762815599999, "quote_volume": 4035106.71241, "trades": 9846, "taker_buy_base": 2066770.49, "taker_buy_quote": 2232650.15463 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.094, "high": 1.096, "low": 1.081, "close": 1.088, "volume": 3686896.39, "close_time": 1762819199999, "quote_volume": 4016865.45615, "trades": 9271, "taker_buy_base": 1857320.64, "taker_buy_quote": 2024605.87017 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.089, "high": 1.097, "low": 1.073, "close": 1.096, "volume": 3945590.02, "close_time": 1762822799999, "quote_volume": 4273813.46679, "trades": 12397, "taker_buy_base": 2222690.71, "taker_buy_quote": 2408744.5117 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.096, "high": 1.123, "low": 1.096, "close": 1.107, "volume": 12059174.82, "close_time": 1762826399999, "quote_volume": 13417486.49063, "trades": 25286, "taker_buy_base": 5567086.15, "taker_buy_quote": 6196991.0671 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.107, "high": 1.13, "low": 1.094, "close": 1.118, "volume": 7333083.15, "close_time": 1762829999999, "quote_volume": 8178360.82762, "trades": 21921, "taker_buy_base": 3914273.4, "taker_buy_quote": 4364627.7844 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.118, "high": 1.14, "low": 1.115, "close": 1.118, "volume": 5945975.9, "close_time": 1762833599999, "quote_volume": 6706401.27719, "trades": 16777, "taker_buy_base": 2936789.01, "taker_buy_quote": 3312506.56572 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.117, "high": 1.124, "low": 1.096, "close": 1.102, "volume": 5757456.13, "close_time": 1762837199999, "quote_volume": 6375083.82527, "trades": 14260, "taker_buy_base": 2558961.5, "taker_buy_quote": 2834661.61138 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.101, "high": 1.134, "low": 1.093, "close": 1.103, "volume": 9104586.93, "close_time": 1762840799999, "quote_volume": 10104905.17343, "trades": 25061, "taker_buy_base": 4489292.03, "taker_buy_quote": 4986122.29 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.102, "high": 1.104, "low": 1.068, "close": 1.086, "volume": 9226082.21, "close_time": 1762844399999, "quote_volume": 10020165.50473, "trades": 23388, "taker_buy_base": 4372023.19, "taker_buy_quote": 4749765.62135 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.086, "high": 1.09, "low": 1.067, "close": 1.072, "volume": 5196391.16, "close_time": 1762847999999, "quote_volume": 5596341.85232, "trades": 14961, "taker_buy_base": 2621694.81, "taker_buy_quote": 2825849.90723 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.072, "high": 1.086, "low": 1.07, "close": 1.081, "volume": 3291160.31, "close_time": 1762851599999, "quote_volume": 3553997.04486, "trades": 10973, "taker_buy_base": 1870877.25, "taker_buy_quote": 2020206.11076 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.081, "high": 1.087, "low": 1.063, "close": 1.064, "volume": 4783947.73, "close_time": 1762855199999, "quote_volume": 5143633.90997, "trades": 12831, "taker_buy_base": 2293659.8, "taker_buy_quote": 2465643.39649 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.064, "high": 1.078, "low": 1.063, "close": 1.069, "volume": 2527273.23, "close_time": 1762858799999, "quote_volume": 2703634.43476, "trades": 7781, "taker_buy_base": 1360643.64, "taker_buy_quote": 1455923.24704 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.069, "high": 1.082, "low": 1.068, "close": 1.076, "volume": 2271584.11, "close_time": 1762862399999, "quote_volume": 2442416.22016, "trades": 6373, "taker_buy_base": 1185517.59, "taker_buy_quote": 1274679.70741 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.077, "high": 1.088, "low": 1.061, "close": 1.068, "volume": 4809550.51, "close_time": 1762865999999, "quote_volume": 5154511.02292, "trades": 13562, "taker_buy_base": 2423650.09, "taker_buy_quote": 2598141.96898 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.069, "high": 1.079, "low": 1.058, "close": 1.063, "volume": 5398693.78, "close_time": 1762869599999, "quote_volume": 5779207.43209, "trades": 12759, "taker_buy_base": 2800879.3, "taker_buy_quote": 3001111.96115 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.062, "high": 1.078, "low": 1.052, "close": 1.075, "volume": 9494032.8, "close_time": 1762873199999, "quote_volume": 10080372.59144, "trades": 19074, "taker_buy_base": 5389560.42, "taker_buy_quote": 5727572.7812 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.075, "high": 1.156, "low": 1.067, "close": 1.114, "volume": 45790359.84, "close_time": 1762876799999, "quote_volume": 51702097.88703, "trades": 91876, "taker_buy_base": 24725770.17, "taker_buy_quote": 27923529.75443 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.114, "high": 1.12, "low": 1.067, "close": 1.079, "volume": 20892326.73, "close_time": 1762880399999, "quote_volume": 22655534.44774, "trades": 46518, "taker_buy_base": 10551569.99, "taker_buy_quote": 11443027.45836 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.08, "high": 1.089, "low": 1.064, "close": 1.075, "volume": 5302692.83, "close_time": 1762883999999, "quote_volume": 5706163.8628, "trades": 20938, "taker_buy_base": 2608028.35, "taker_buy_quote": 2809356.86956 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.074, "high": 1.082, "low": 1.067, "close": 1.076, "volume": 3425774.82, "close_time": 1762887599999, "quote_volume": 3679681.4345, "trades": 11616, "taker_buy_base": 1643019.58, "taker_buy_quote": 1766267.74609 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.076, "high": 1.096, "low": 1.068, "close": 1.089, "volume": 4839954.41, "close_time": 1762891199999, "quote_volume": 5231526.59316, "trades": 12960, "taker_buy_base": 2213326.36, "taker_buy_quote": 2396779.20594 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.088, "high": 1.11, "low": 1.088, "close": 1.099, "volume": 7489630.26, "close_time": 1762894799999, "quote_volume": 8232562.30092, "trades": 21064, "taker_buy_base": 3318830.3, "taker_buy_quote": 3649716.29817 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.099, "high": 1.106, "low": 1.08, "close": 1.08, "volume": 5487298.13, "close_time": 1762898399999, "quote_volume": 6006233.6385, "trades": 15870, "taker_buy_base": 2385386.51, "taker_buy_quote": 2611587.56299 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.08, "high": 1.105, "low": 1.074, "close": 1.101, "volume": 3835344.04, "close_time": 1762901999999, "quote_volume": 4172644.82059, "trades": 13186, "taker_buy_base": 2170096.15, "taker_buy_quote": 2361428.66543 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.101, "high": 1.103, "low": 1.081, "close": 1.083, "volume": 4442824.04, "close_time": 1762905599999, "quote_volume": 4855710.95752, "trades": 12219, "taker_buy_base": 2228545.66, "taker_buy_quote": 2436509.47057 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.083, "high": 1.092, "low": 1.076, "close": 1.08, "volume": 4235906.11, "close_time": 1762909199999, "quote_volume": 4594915.61591, "trades": 14580, "taker_buy_base": 2150297.83, "taker_buy_quote": 2332979.92169 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.079, "high": 1.111, "low": 1.078, "close": 1.108, "volume": 4700741.96, "close_time": 1762912799999, "quote_volume": 5161081.31875, "trades": 16692, "taker_buy_base": 2375860.21, "taker_buy_quote": 2608952.69314 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.108, "high": 1.123, "low": 1.101, "close": 1.107, "volume": 6101028.63, "close_time": 1762916399999, "quote_volume": 6786967.92313, "trades": 16943, "taker_buy_base": 2880445.77, "taker_buy_quote": 3205005.75669 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.107, "high": 1.131, "low": 1.101, "close": 1.119, "volume": 5889032.85, "close_time": 1762919999999, "quote_volume": 6578705.81745, "trades": 14528, "taker_buy_base": 3275137.81, "taker_buy_quote": 3655980.52565 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.12, "high": 1.142, "low": 1.114, "close": 1.138, "volume": 6679948.69, "close_time": 1762923599999, "quote_volume": 7558021.79199, "trades": 19361, "taker_buy_base": 3386405.68, "taker_buy_quote": 3834694.05686 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.138, "high": 1.153, "low": 1.129, "close": 1.144, "volume": 11600327.38, "close_time": 1762927199999, "quote_volume": 13275967.84375, "trades": 29143, "taker_buy_base": 7009904.21, "taker_buy_quote": 8026296.37953 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.145, "high": 1.161, "low": 1.128, "close": 1.136, "volume": 15222616.04, "close_time": 1762930799999, "quote_volume": 17419336.18734, "trades": 52021, "taker_buy_base": 6630275.14, "taker_buy_quote": 7594300.78007 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.136, "high": 1.143, "low": 1.114, "close": 1.115, "volume": 6759211.86, "close_time": 1762934399999, "quote_volume": 7621854.83159, "trades": 18659, "taker_buy_base": 2472810.16, "taker_buy_quote": 2791603.78912 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.116, "high": 1.184, "low": 1.116, "close": 1.161, "volume": 15629998.8, "close_time": 1762937999999, "quote_volume": 18077155.51912, "trades": 37958, "taker_buy_base": 8881140.22, "taker_buy_quote": 10275226.54213 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.162, "high": 1.174, "low": 1.148, "close": 1.161, "volume": 10169448.36, "close_time": 1762941599999, "quote_volume": 11797124.45611, "trades": 28568, "taker_buy_base": 4693463.7, "taker_buy_quote": 5445151.33629 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.16, "high": 1.2, "low": 1.153, "close": 1.197, "volume": 9540216.98, "close_time": 1762945199999, "quote_volume": 11232258.15029, "trades": 24585, "taker_buy_base": 5303728.35, "taker_buy_quote": 6251597.84788 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.196, "high": 1.215, "low": 1.178, "close": 1.187, "volume": 13067086.87, "close_time": 1762948799999, "quote_volume": 15620373.05537, "trades": 31876, "taker_buy_base": 5960558.06, "taker_buy_quote": 7126368.95055 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.187, "high": 1.198, "low": 1.158, "close": 1.171, "volume": 9931558.59, "close_time": 1762952399999, "quote_volume": 11667692.44628, "trades": 24458, "taker_buy_base": 4504402.99, "taker_buy_quote": 5292792.43389 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.171, "high": 1.203, "low": 1.158, "close": 1.194, "volume": 10166706.24, "close_time": 1762955999999, "quote_volume": 11995501.91306, "trades": 25275, "taker_buy_base": 5142655.61, "taker_buy_quote": 6068589.0428 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.193, "high": 1.197, "low": 1.139, "close": 1.155, "volume": 14834835.66, "close_time": 1762959599999, "quote_volume": 17310799.16524, "trades": 35204, "taker_buy_base": 5789127.14, "taker_buy_quote": 6758609.06862 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.154, "high": 1.163, "low": 1.115, "close": 1.129, "volume": 22707680.95, "close_time": 1762963199999, "quote_volume": 25837249.04961, "trades": 46841, "taker_buy_base": 9172020.74, "taker_buy_quote": 10453284.46186 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.129, "high": 1.137, "low": 1.1, "close": 1.104, "volume": 21347028.34, "close_time": 1762966799999, "quote_volume": 23867388.76407, "trades": 46414, "taker_buy_base": 8669706.55, "taker_buy_quote": 9704875.12945 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.105, "high": 1.128, "low": 1.097, "close": 1.121, "volume": 8004428.65, "close_time": 1762970399999, "quote_volume": 8898796.63144, "trades": 23834, "taker_buy_base": 4630348.56, "taker_buy_quote": 5150701.77981 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.121, "high": 1.129, "low": 1.109, "close": 1.117, "volume": 5556190.6, "close_time": 1762973999999, "quote_volume": 6222742.27969, "trades": 15221, "taker_buy_base": 2891631.85, "taker_buy_quote": 3240097.65605 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.117, "high": 1.117, "low": 1.084, "close": 1.108, "volume": 12357958.28, "close_time": 1762977599999, "quote_volume": 13601868.11068, "trades": 35212, "taker_buy_base": 6115035.21, "taker_buy_quote": 6730647.10335 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.108, "high": 1.133, "low": 1.102, "close": 1.121, "volume": 5955457.7, "close_time": 1762981199999, "quote_volume": 6663279.64764, "trades": 18304, "taker_buy_base": 3022909.86, "taker_buy_quote": 3383305.3102 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.122, "high": 1.136, "low": 1.114, "close": 1.13, "volume": 8497437.07, "close_time": 1762984799999, "quote_volume": 9580797.87983, "trades": 18219, "taker_buy_base": 4875288.33, "taker_buy_quote": 5497139.24395 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.13, "high": 1.131, "low": 1.111, "close": 1.125, "volume": 4623490.71, "close_time": 1762988399999, "quote_volume": 5177598.27687, "trades": 12720, "taker_buy_base": 2256741.03, "taker_buy_quote": 2526509.48039 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.124, "high": 1.129, "low": 1.104, "close": 1.112, "volume": 7103663.96, "close_time": 1762991999999, "quote_volume": 7903467.74882, "trades": 13096, "taker_buy_base": 3734439.48, "taker_buy_quote": 4153943.23369 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.112, "high": 1.127, "low": 1.104, "close": 1.107, "volume": 5184002.06, "close_time": 1762995599999, "quote_volume": 5764737.10496, "trades": 12556, "taker_buy_base": 2835152.26, "taker_buy_quote": 3153450.98628 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.107, "high": 1.139, "low": 1.106, "close": 1.116, "volume": 5967388.39, "close_time": 1762999199999, "quote_volume": 6698378.28589, "trades": 18246, "taker_buy_base": 3075798.29, "taker_buy_quote": 3457296.18969 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.115, "high": 1.126, "low": 1.11, "close": 1.114, "volume": 2308048.72, "close_time": 1763002799999, "quote_volume": 2578065.4322, "trades": 8658, "taker_buy_base": 1248969.12, "taker_buy_quote": 1395398.53638 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.115, "high": 1.131, "low": 1.093, "close": 1.121, "volume": 6725372.87, "close_time": 1763006399999, "quote_volume": 7477618.92702, "trades": 22379, "taker_buy_base": 3075352.24, "taker_buy_quote": 3425773.44268 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.121, "high": 1.122, "low": 1.1, "close": 1.107, "volume": 5603385.77, "close_time": 1763009999999, "quote_volume": 6205784.36614, "trades": 17215, "taker_buy_base": 2401770.13, "taker_buy_quote": 2661442.54992 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.107, "high": 1.134, "low": 1.094, "close": 1.122, "volume": 8652693.45, "close_time": 1763013599999, "quote_volume": 9630392.39673, "trades": 19928, "taker_buy_base": 4851921.61, "taker_buy_quote": 5406347.56034 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.122, "high": 1.15, "low": 1.116, "close": 1.145, "volume": 4815686.41, "close_time": 1763017199999, "quote_volume": 5460649.01636, "trades": 15719, "taker_buy_base": 2578657.85, "taker_buy_quote": 2925785.2899 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.145, "high": 1.151, "low": 1.123, "close": 1.128, "volume": 6075139.38, "close_time": 1763020799999, "quote_volume": 6925323.8567, "trades": 17429, "taker_buy_base": 3130577.2, "taker_buy_quote": 3575265.80424 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.128, "high": 1.139, "low": 1.122, "close": 1.126, "volume": 3389837.73, "close_time": 1763024399999, "quote_volume": 3830805.38631, "trades": 10571, "taker_buy_base": 1592888.91, "taker_buy_quote": 1801124.7648 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.126, "high": 1.13, "low": 1.105, "close": 1.111, "volume": 6259134.87, "close_time": 1763027999999, "quote_volume": 6974480.8962, "trades": 16105, "taker_buy_base": 3292708.11, "taker_buy_quote": 3670216.26779 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.112, "high": 1.133, "low": 1.111, "close": 1.126, "volume": 3418134.63, "close_time": 1763031599999, "quote_volume": 3838077.76511, "trades": 10261, "taker_buy_base": 1815912.74, "taker_buy_quote": 2039255.2111 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.125, "high": 1.144, "low": 1.12, "close": 1.128, "volume": 3374097.12, "close_time": 1763035199999, "quote_volume": 3819999.22273, "trades": 11019, "taker_buy_base": 1514266.41, "taker_buy_quote": 1714778.47499 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.128, "high": 1.132, "low": 1.111, "close": 1.113, "volume": 4644941.3, "close_time": 1763038799999, "quote_volume": 5203894.62704, "trades": 13995, "taker_buy_base": 2143882.33, "taker_buy_quote": 2403730.09574 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.114, "high": 1.121, "low": 1.084, "close": 1.093, "volume": 13501927.39, "close_time": 1763042399999, "quote_volume": 14847768.96916, "trades": 24833, "taker_buy_base": 5188123.72, "taker_buy_quote": 5704410.24073 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.093, "high": 1.117, "low": 1.077, "close": 1.109, "volume": 11697983.37, "close_time": 1763045999999, "quote_volume": 12785271.59447, "trades": 30709, "taker_buy_base": 5562563.83, "taker_buy_quote": 6083860.24242 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.108, "high": 1.115, "low": 1.07, "close": 1.08, "volume": 8867149.8, "close_time": 1763049599999, "quote_volume": 9685383.5213, "trades": 26253, "taker_buy_base": 3754450.27, "taker_buy_quote": 4109561.05623 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.08, "high": 1.083, "low": 1.041, "close": 1.047, "volume": 12420118.76, "close_time": 1763053199999, "quote_volume": 13140273.20948, "trades": 30257, "taker_buy_base": 5661209.07, "taker_buy_quote": 5984550.31778 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.047, "high": 1.048, "low": 1.015, "close": 1.023, "volume": 14291764.61, "close_time": 1763056799999, "quote_volume": 14712563.93483, "trades": 33882, "taker_buy_base": 6302351.12, "taker_buy_quote": 6490191.00987 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.022, "high": 1.043, "low": 1.013, "close": 1.04, "volume": 11993942.35, "close_time": 1763060399999, "quote_volume": 12287131.68009, "trades": 28358, "taker_buy_base": 5915945.54, "taker_buy_quote": 6068433.54835 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.04, "high": 1.063, "low": 1.036, "close": 1.048, "volume": 8638971.91, "close_time": 1763063999999, "quote_volume": 9052629.81628, "trades": 24276, "taker_buy_base": 4720028.97, "taker_buy_quote": 4950698.9265 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.049, "high": 1.066, "low": 1.042, "close": 1.058, "volume": 4524673.72, "close_time": 1763067599999, "quote_volume": 4754876.48108, "trades": 19232, "taker_buy_base": 2263816.71, "taker_buy_quote": 2380735.89283 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.058, "high": 1.078, "low": 1.055, "close": 1.067, "volume": 6946686.36, "close_time": 1763071199999, "quote_volume": 7435819.06837, "trades": 16286, "taker_buy_base": 3970014.99, "taker_buy_quote": 4250759.84721 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.068, "high": 1.079, "low": 1.062, "close": 1.067, "volume": 3155139.71, "close_time": 1763074799999, "quote_volume": 3373884.07968, "trades": 9899, "taker_buy_base": 1600458.52, "taker_buy_quote": 1712573.58517 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.067, "high": 1.089, "low": 1.055, "close": 1.071, "volume": 5444624.51, "close_time": 1763078399999, "quote_volume": 5842403.78943, "trades": 14036, "taker_buy_base": 2850906.18, "taker_buy_quote": 3060206.61763 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.071, "high": 1.079, "low": 1.06, "close": 1.068, "volume": 6452522.03, "close_time": 1763081999999, "quote_volume": 6895624.1658, "trades": 15652, "taker_buy_base": 2600700.63, "taker_buy_quote": 2780778.41524 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.069, "high": 1.074, "low": 1.056, "close": 1.058, "volume": 4323395.47, "close_time": 1763085599999, "quote_volume": 4604432.85692, "trades": 12289, "taker_buy_base": 1956604.0, "taker_buy_quote": 2084823.67659 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.059, "high": 1.067, "low": 1.05, "close": 1.054, "volume": 6138457.33, "close_time": 1763089199999, "quote_volume": 6489475.77665, "trades": 20109, "taker_buy_base": 2447726.62, "taker_buy_quote": 2589176.06488 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.054, "high": 1.06, "low": 1.032, "close": 1.039, "volume": 6808731.93, "close_time": 1763092799999, "quote_volume": 7114124.08188, "trades": 18914, "taker_buy_base": 2753444.21, "taker_buy_quote": 2873237.92218 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.04, "high": 1.042, "low": 0.992, "close": 1.021, "volume": 19062218.64, "close_time": 1763096399999, "quote_volume": 19446481.94299, "trades": 37112, "taker_buy_base": 9052835.03, "taker_buy_quote": 9245254.22288 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.02, "high": 1.048, "low": 1.018, "close": 1.04, "volume": 13954845.57, "close_time": 1763099999999, "quote_volume": 14465090.66927, "trades": 33206, "taker_buy_base": 7124224.87, "taker_buy_quote": 7384194.24757 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.04, "high": 1.052, "low": 1.022, "close": 1.052, "volume": 9604680.79, "close_time": 1763103599999, "quote_volume": 9920260.41531, "trades": 26417, "taker_buy_base": 5211729.95, "taker_buy_quote": 5382128.10269 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.051, "high": 1.061, "low": 1.04, "close": 1.055, "volume": 8044574.31, "close_time": 1763107199999, "quote_volume": 8457260.81895, "trades": 18318, "taker_buy_base": 4075631.6, "taker_buy_quote": 4283545.47024 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.055, "high": 1.057, "low": 1.043, "close": 1.052, "volume": 3298983.65, "close_time": 1763110799999, "quote_volume": 3462189.95625, "trades": 9409, "taker_buy_base": 1593316.9, "taker_buy_quote": 1673204.45943 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.053, "high": 1.057, "low": 1.023, "close": 1.025, "volume": 5180644.64, "close_time": 1763114399999, "quote_volume": 5376641.59875, "trades": 12640, "taker_buy_base": 2157649.11, "taker_buy_quote": 2241510.60507 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.024, "high": 1.041, "low": 1.024, "close": 1.03, "volume": 3191928.13, "close_time": 1763117999999, "quote_volume": 3295082.46234, "trades": 8168, "taker_buy_base": 1689712.14, "taker_buy_quote": 1744296.35607 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.03, "high": 1.035, "low": 1.013, "close": 1.029, "volume": 6541145.98, "close_time": 1763121599999, "quote_volume": 6694365.23655, "trades": 13994, "taker_buy_base": 2992559.46, "taker_buy_quote": 3064455.76892 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.029, "high": 1.062, "low": 1.018, "close": 1.054, "volume": 18506698.44, "close_time": 1763125199999, "quote_volume": 19203522.71247, "trades": 36358, "taker_buy_base": 9637739.18, "taker_buy_quote": 10004490.17947 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.053, "high": 1.072, "low": 1.039, "close": 1.071, "volume": 15302763.46, "close_time": 1763128799999, "quote_volume": 16127235.09939, "trades": 30347, "taker_buy_base": 7180547.62, "taker_buy_quote": 7562232.42434 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.071, "high": 1.097, "low": 1.066, "close": 1.092, "volume": 15169025.87, "close_time": 1763132399999, "quote_volume": 16429726.15599, "trades": 39192, "taker_buy_base": 7775698.63, "taker_buy_quote": 8422773.06783 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.092, "high": 1.111, "low": 1.074, "close": 1.094, "volume": 14943714.75, "close_time": 1763135999999, "quote_volume": 16312546.51433, "trades": 35794, "taker_buy_base": 7573597.85, "taker_buy_quote": 8265631.61854 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.095, "high": 1.12, "low": 1.088, "close": 1.108, "volume": 12247903.35, "close_time": 1763139599999, "quote_volume": 13579640.96498, "trades": 27390, "taker_buy_base": 6611957.62, "taker_buy_quote": 7334091.32419 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.108, "high": 1.115, "low": 1.089, "close": 1.091, "volume": 8913155.6, "close_time": 1763143199999, "quote_volume": 9821396.6178, "trades": 20941, "taker_buy_base": 4258826.04, "taker_buy_quote": 4696691.74347 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.091, "high": 1.11, "low": 1.083, "close": 1.088, "volume": 9411972.52, "close_time": 1763146799999, "quote_volume": 10295824.62964, "trades": 21591, "taker_buy_base": 4180135.87, "taker_buy_quote": 4577909.56596 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.087, "high": 1.11, "low": 1.087, "close": 1.103, "volume": 3418165.63, "close_time": 1763150399999, "quote_volume": 3757312.61491, "trades": 12165, "taker_buy_base": 1774076.47, "taker_buy_quote": 1950649.06992 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.103, "high": 1.108, "low": 1.076, "close": 1.094, "volume": 6619136.55, "close_time": 1763153999999, "quote_volume": 7205748.55354, "trades": 16033, "taker_buy_base": 3343834.28, "taker_buy_quote": 3645143.03053 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.094, "high": 1.119, "low": 1.092, "close": 1.117, "volume": 4779611.3, "close_time": 1763157599999, "quote_volume": 5282193.97129, "trades": 12262, "taker_buy_base": 2530358.11, "taker_buy_quote": 2799080.53374 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.117, "high": 1.123, "low": 1.108, "close": 1.113, "volume": 3810795.14, "close_time": 1763161199999, "quote_volume": 4253627.09494, "trades": 10524, "taker_buy_base": 1858069.51, "taker_buy_quote": 2074999.5994 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.112, "high": 1.113, "low": 1.086, "close": 1.105, "volume": 4233654.58, "close_time": 1763164799999, "quote_volume": 4651375.28535, "trades": 14746, "taker_buy_base": 1813807.02, "taker_buy_quote": 1994071.89767 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.105, "high": 1.123, "low": 1.104, "close": 1.109, "volume": 4670522.63, "close_time": 1763168399999, "quote_volume": 5190235.50026, "trades": 11740, "taker_buy_base": 2073180.54, "taker_buy_quote": 2308119.03767 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.108, "high": 1.126, "low": 1.102, "close": 1.125, "volume": 5230871.56, "close_time": 1763171999999, "quote_volume": 5822411.30728, "trades": 10306, "taker_buy_base": 2812996.43, "taker_buy_quote": 3137528.13557 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.125, "high": 1.145, "low": 1.124, "close": 1.139, "volume": 7256970.96, "close_time": 1763175599999, "quote_volume": 8244974.47625, "trades": 16046, "taker_buy_base": 4203903.54, "taker_buy_quote": 4777029.21549 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.138, "high": 1.162, "low": 1.128, "close": 1.144, "volume": 11126907.08, "close_time": 1763179199999, "quote_volume": 12769003.11276, "trades": 20487, "taker_buy_base": 6666176.67, "taker_buy_quote": 7652359.75978 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.143, "high": 1.148, "low": 1.114, "close": 1.119, "volume": 6331641.5, "close_time": 1763182799999, "quote_volume": 7135041.58727, "trades": 13179, "taker_buy_base": 2414184.1, "taker_buy_quote": 2718592.47663 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.119, "high": 1.133, "low": 1.114, "close": 1.133, "volume": 5866386.79, "close_time": 1763186399999, "quote_volume": 6580090.00176, "trades": 9413, "taker_buy_base": 3203225.79, "taker_buy_quote": 3593855.73571 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.132, "high": 1.146, "low": 1.129, "close": 1.14, "volume": 5707522.79, "close_time": 1763189999999, "quote_volume": 6493620.86799, "trades": 11188, "taker_buy_base": 2893887.09, "taker_buy_quote": 3291473.71041 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.14, "high": 1.153, "low": 1.135, "close": 1.147, "volume": 4554931.56, "close_time": 1763193599999, "quote_volume": 5205710.39351, "trades": 10683, "taker_buy_base": 2241815.77, "taker_buy_quote": 2562277.03974 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.148, "high": 1.149, "low": 1.126, "close": 1.132, "volume": 7581166.83, "close_time": 1763197199999, "quote_volume": 8594208.0313, "trades": 14277, "taker_buy_base": 2955114.49, "taker_buy_quote": 3352223.95952 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.132, "high": 1.152, "low": 1.118, "close": 1.123, "volume": 6713588.11, "close_time": 1763200799999, "quote_volume": 7613750.33369, "trades": 15094, "taker_buy_base": 2932435.52, "taker_buy_quote": 3329294.56644 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.123, "high": 1.132, "low": 1.108, "close": 1.127, "volume": 9276964.32, "close_time": 1763204399999, "quote_volume": 10403559.4488, "trades": 16545, "taker_buy_base": 4236966.84, "taker_buy_quote": 4754510.33013 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.127, "high": 1.131, "low": 1.113, "close": 1.122, "volume": 4680856.64, "close_time": 1763207999999, "quote_volume": 5247533.70799, "trades": 9031, "taker_buy_base": 2117910.52, "taker_buy_quote": 2374967.08057 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.121, "high": 1.13, "low": 1.116, "close": 1.127, "volume": 2662222.64, "close_time": 1763211599999, "quote_volume": 2994914.80971, "trades": 6211, "taker_buy_base": 1360647.88, "taker_buy_quote": 1531072.57189 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.128, "high": 1.142, "low": 1.119, "close": 1.135, "volume": 5153073.81, "close_time": 1763215199999, "quote_volume": 5839784.0478, "trades": 9814, "taker_buy_base": 2711811.66, "taker_buy_quote": 3074728.45427 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.135, "high": 1.139, "low": 1.12, "close": 1.126, "volume": 4591072.73, "close_time": 1763218799999, "quote_volume": 5182998.48581, "trades": 8275, "taker_buy_base": 1975864.24, "taker_buy_quote": 2230306.82511 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.126, "high": 1.134, "low": 1.118, "close": 1.128, "volume": 3852822.43, "close_time": 1763222399999, "quote_volume": 4337198.57804, "trades": 8325, "taker_buy_base": 2039412.34, "taker_buy_quote": 2296297.86542 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.128, "high": 1.132, "low": 1.115, "close": 1.131, "volume": 4111173.82, "close_time": 1763225999999, "quote_volume": 4623108.50092, "trades": 9805, "taker_buy_base": 2010906.93, "taker_buy_quote": 2262968.47535 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.131, "high": 1.141, "low": 1.126, "close": 1.141, "volume": 3907963.14, "close_time": 1763229599999, "quote_volume": 4425167.50547, "trades": 10178, "taker_buy_base": 1956808.18, "taker_buy_quote": 2216757.12658 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.141, "high": 1.146, "low": 1.128, "close": 1.134, "volume": 3156801.76, "close_time": 1763233199999, "quote_volume": 3591182.151, "trades": 8123, "taker_buy_base": 1411181.16, "taker_buy_quote": 1605488.49419 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.134, "high": 1.141, "low": 1.13, "close": 1.135, "volume": 1749643.7, "close_time": 1763236799999, "quote_volume": 1985905.1484, "trades": 4470, "taker_buy_base": 787391.47, "taker_buy_quote": 893881.68106 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.136, "high": 1.141, "low": 1.126, "close": 1.129, "volume": 3150487.69, "close_time": 1763240399999, "quote_volume": 3563237.26449, "trades": 6363, "taker_buy_base": 1392213.79, "taker_buy_quote": 1576693.5145 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.128, "high": 1.132, "low": 1.117, "close": 1.122, "volume": 3288508.96, "close_time": 1763243999999, "quote_volume": 3691308.17393, "trades": 7021, "taker_buy_base": 1284769.08, "taker_buy_quote": 1443120.71617 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.121, "high": 1.128, "low": 1.12, "close": 1.125, "volume": 1305504.31, "close_time": 1763247599999, "quote_volume": 1466719.0994, "trades": 4190, "taker_buy_base": 595689.25, "taker_buy_quote": 669476.25167 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.126, "high": 1.133, "low": 1.121, "close": 1.124, "volume": 1367094.05, "close_time": 1763251199999, "quote_volume": 1538333.17049, "trades": 4380, "taker_buy_base": 541218.49, "taker_buy_quote": 609420.29112 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.124, "high": 1.124, "low": 1.108, "close": 1.116, "volume": 3403912.08, "close_time": 1763254799999, "quote_volume": 3799342.17094, "trades": 8340, "taker_buy_base": 1193508.2, "taker_buy_quote": 1331992.4805 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.115, "high": 1.12, "low": 1.11, "close": 1.115, "volume": 2557338.12, "close_time": 1763258399999, "quote_volume": 2847348.96311, "trades": 7639, "taker_buy_base": 1145699.88, "taker_buy_quote": 1275972.47806 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.115, "high": 1.164, "low": 1.11, "close": 1.156, "volume": 12522958.43, "close_time": 1763261999999, "quote_volume": 14321477.21021, "trades": 25100, "taker_buy_base": 7538713.51, "taker_buy_quote": 8614663.61411 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.155, "high": 1.175, "low": 1.146, "close": 1.17, "volume": 7685723.27, "close_time": 1763265599999, "quote_volume": 8927569.15427, "trades": 16290, "taker_buy_base": 4341041.27, "taker_buy_quote": 5044149.97925 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.169, "high": 1.173, "low": 1.156, "close": 1.157, "volume": 3796599.34, "close_time": 1763269199999, "quote_volume": 4413966.07621, "trades": 9315, "taker_buy_base": 1542614.61, "taker_buy_quote": 1793863.71474 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.158, "high": 1.174, "low": 1.157, "close": 1.169, "volume": 3058795.19, "close_time": 1763272799999, "quote_volume": 3558677.26486, "trades": 7628, "taker_buy_base": 1638136.97, "taker_buy_quote": 1905777.00617 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.17, "high": 1.182, "low": 1.162, "close": 1.164, "volume": 5412716.74, "close_time": 1763276399999, "quote_volume": 6360544.77248, "trades": 12138, "taker_buy_base": 2617804.73, "taker_buy_quote": 3077416.88637 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.163, "high": 1.172, "low": 1.154, "close": 1.172, "volume": 2854313.22, "close_time": 1763279999999, "quote_volume": 3314067.80779, "trades": 8091, "taker_buy_base": 1348947.66, "taker_buy_quote": 1567376.76982 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.172, "high": 1.188, "low": 1.164, "close": 1.188, "volume": 4689776.61, "close_time": 1763283599999, "quote_volume": 5512148.81441, "trades": 11739, "taker_buy_base": 2624212.27, "taker_buy_quote": 3086612.2377 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.188, "high": 1.22, "low": 1.174, "close": 1.218, "volume": 14276015.45, "close_time": 1763287199999, "quote_volume": 17118851.10199, "trades": 27491, "taker_buy_base": 8132379.98, "taker_buy_quote": 9763096.12189 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.218, "high": 1.266, "low": 1.212, "close": 1.246, "volume": 23741779.92, "close_time": 1763290799999, "quote_volume": 29536837.00812, "trades": 44665, "taker_buy_base": 12079324.44, "taker_buy_quote": 15034390.15064 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.247, "high": 1.254, "low": 1.205, "close": 1.21, "volume": 15823432.79, "close_time": 1763294399999, "quote_volume": 19310772.40084, "trades": 37758, "taker_buy_base": 6917472.91, "taker_buy_quote": 8443340.11494 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.209, "high": 1.237, "low": 1.203, "close": 1.229, "volume": 9668878.78, "close_time": 1763297999999, "quote_volume": 11822893.62483, "trades": 24822, "taker_buy_base": 4760938.15, "taker_buy_quote": 5825480.97741 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.228, "high": 1.241, "low": 1.205, "close": 1.215, "volume": 13429740.67, "close_time": 1763301599999, "quote_volume": 16441088.91354, "trades": 24488, "taker_buy_base": 7093692.33, "taker_buy_quote": 8691923.48608 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.216, "high": 1.24, "low": 1.207, "close": 1.236, "volume": 7842154.39, "close_time": 1763305199999, "quote_volume": 9584714.30824, "trades": 18205, "taker_buy_base": 4014349.8, "taker_buy_quote": 4913679.85673 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.237, "high": 1.24, "low": 1.21, "close": 1.213, "volume": 10059758.64, "close_time": 1763308799999, "quote_volume": 12315437.56701, "trades": 19817, "taker_buy_base": 3595804.42, "taker_buy_quote": 4405972.68193 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.214, "high": 1.227, "low": 1.184, "close": 1.193, "volume": 25403786.08, "close_time": 1763312399999, "quote_volume": 30468370.20801, "trades": 45845, "taker_buy_base": 10836375.44, "taker_buy_quote": 13001832.83581 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.194, "high": 1.2, "low": 1.18, "close": 1.194, "volume": 13455335.95, "close_time": 1763315999999, "quote_volume": 16014417.66395, "trades": 22896, "taker_buy_base": 6991199.67, "taker_buy_quote": 8318290.48755 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.194, "high": 1.233, "low": 1.193, "close": 1.215, "volume": 15804686.25, "close_time": 1763319599999, "quote_volume": 19233374.76263, "trades": 31891, "taker_buy_base": 7165627.94, "taker_buy_quote": 8719055.8038 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.215, "high": 1.237, "low": 1.214, "close": 1.223, "volume": 5009976.28, "close_time": 1763323199999, "quote_volume": 6145370.07348, "trades": 14322, "taker_buy_base": 2803494.36, "taker_buy_quote": 3439654.2282 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.223, "high": 1.267, "low": 1.222, "close": 1.248, "volume": 9155247.79, "close_time": 1763326799999, "quote_volume": 11437947.89391, "trades": 21819, "taker_buy_base": 4938517.48, "taker_buy_quote": 6175335.55436 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.248, "high": 1.251, "low": 1.208, "close": 1.216, "volume": 7697693.79, "close_time": 1763330399999, "quote_volume": 9447109.92525, "trades": 19391, "taker_buy_base": 2786272.72, "taker_buy_quote": 3420606.45494 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.216, "high": 1.247, "low": 1.199, "close": 1.242, "volume": 8536885.8, "close_time": 1763333999999, "quote_volume": 10414795.64482, "trades": 21816, "taker_buy_base": 4430927.9, "taker_buy_quote": 5414487.67908 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.242, "high": 1.286, "low": 1.216, "close": 1.281, "volume": 13454588.73, "close_time": 1763337599999, "quote_volume": 16808658.6621, "trades": 38675, "taker_buy_base": 7267976.97, "taker_buy_quote": 9095006.09915 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.28, "high": 1.303, "low": 1.233, "close": 1.262, "volume": 20409142.27, "close_time": 1763341199999, "quote_volume": 25962080.36855, "trades": 51268, "taker_buy_base": 9899551.1, "taker_buy_quote": 12627281.22949 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.262, "high": 1.266, "low": 1.234, "close": 1.242, "volume": 9900720.05, "close_time": 1763344799999, "quote_volume": 12320392.60684, "trades": 24676, "taker_buy_base": 4080762.09, "taker_buy_quote": 5079871.97478 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.243, "high": 1.244, "low": 1.217, "close": 1.225, "volume": 7198925.81, "close_time": 1763348399999, "quote_volume": 8839899.02364, "trades": 18227, "taker_buy_base": 3028806.06, "taker_buy_quote": 3719792.79722 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.224, "high": 1.254, "low": 1.222, "close": 1.243, "volume": 6273522.96, "close_time": 1763351999999, "quote_volume": 7802018.32199, "trades": 17097, "taker_buy_base": 3522812.88, "taker_buy_quote": 4382667.88847 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.243, "high": 1.256, "low": 1.229, "close": 1.248, "volume": 4689076.31, "close_time": 1763355599999, "quote_volume": 5835586.43235, "trades": 12952, "taker_buy_base": 2421392.12, "taker_buy_quote": 3016287.85309 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.249, "high": 1.256, "low": 1.233, "close": 1.246, "volume": 3585732.05, "close_time": 1763359199999, "quote_volume": 4463927.12123, "trades": 11599, "taker_buy_base": 1688117.6, "taker_buy_quote": 2101442.40386 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.245, "high": 1.247, "low": 1.19, "close": 1.214, "volume": 10158510.31, "close_time": 1763362799999, "quote_volume": 12253391.43572, "trades": 23828, "taker_buy_base": 4051746.25, "taker_buy_quote": 4884614.80441 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.214, "high": 1.23, "low": 1.201, "close": 1.22, "volume": 5345732.04, "close_time": 1763366399999, "quote_volume": 6513569.82409, "trades": 15882, "taker_buy_base": 2582179.88, "taker_buy_quote": 3146664.50949 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.219, "high": 1.26, "low": 1.218, "close": 1.236, "volume": 6254370.78, "close_time": 1763369999999, "quote_volume": 7770232.26859, "trades": 16981, "taker_buy_base": 3498346.54, "taker_buy_quote": 4348357.10545 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.237, "high": 1.247, "low": 1.223, "close": 1.242, "volume": 7129514.04, "close_time": 1763373599999, "quote_volume": 8814202.95221, "trades": 16839, "taker_buy_base": 3895282.21, "taker_buy_quote": 4817522.01172 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.242, "high": 1.26, "low": 1.233, "close": 1.254, "volume": 5919685.85, "close_time": 1763377199999, "quote_volume": 7370167.88932, "trades": 14689, "taker_buy_base": 3365388.88, "taker_buy_quote": 4195478.2129 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.253, "high": 1.283, "low": 1.249, "close": 1.258, "volume": 9733218.42, "close_time": 1763380799999, "quote_volume": 12312687.25217, "trades": 26589, "taker_buy_base": 4561348.34, "taker_buy_quote": 5770635.84579 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.258, "high": 1.272, "low": 1.25, "close": 1.257, "volume": 8335940.68, "close_time": 1763384399999, "quote_volume": 10533027.19867, "trades": 21061, "taker_buy_base": 4645949.46, "taker_buy_quote": 5874946.03202 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.257, "high": 1.26, "low": 1.199, "close": 1.215, "volume": 16960490.96, "close_time": 1763387999999, "quote_volume": 20640093.4541, "trades": 35745, "taker_buy_base": 6998881.49, "taker_buy_quote": 8514850.35978 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.215, "high": 1.272, "low": 1.207, "close": 1.245, "volume": 25270575.58, "close_time": 1763391599999, "quote_volume": 31434731.4003, "trades": 64129, "taker_buy_base": 12825885.35, "taker_buy_quote": 15945227.95166 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.246, "high": 1.26, "low": 1.236, "close": 1.252, "volume": 9848540.81, "close_time": 1763395199999, "quote_volume": 12294662.16975, "trades": 38930, "taker_buy_base": 4899478.62, "taker_buy_quote": 6118577.38691 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.253, "high": 1.253, "low": 1.227, "close": 1.249, "volume": 12040745.29, "close_time": 1763398799999, "quote_volume": 14902969.3616, "trades": 34167, "taker_buy_base": 5852050.61, "taker_buy_quote": 7242106.02363 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.249, "high": 1.251, "low": 1.215, "close": 1.222, "volume": 6181509.64, "close_time": 1763402399999, "quote_volume": 7619784.63537, "trades": 23449, "taker_buy_base": 2601974.86, "taker_buy_quote": 3209372.77259 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.221, "high": 1.232, "low": 1.191, "close": 1.204, "volume": 12445687.61, "close_time": 1763405999999, "quote_volume": 15021446.92488, "trades": 31973, "taker_buy_base": 4465339.19, "taker_buy_quote": 5400475.95863 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.203, "high": 1.207, "low": 1.14, "close": 1.148, "volume": 19725492.96, "close_time": 1763409599999, "quote_volume": 23113014.01881, "trades": 45705, "taker_buy_base": 8135257.61, "taker_buy_quote": 9565025.62756 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.148, "high": 1.175, "low": 1.135, "close": 1.169, "volume": 15123159.27, "close_time": 1763413199999, "quote_volume": 17547160.03806, "trades": 39384, "taker_buy_base": 7492103.63, "taker_buy_quote": 8696436.5825 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.168, "high": 1.181, "low": 1.158, "close": 1.178, "volume": 10784021.76, "close_time": 1763416799999, "quote_volume": 12623235.46762, "trades": 42765, "taker_buy_base": 5830348.62, "taker_buy_quote": 6828879.59504 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.178, "high": 1.199, "low": 1.169, "close": 1.186, "volume": 5684080.45, "close_time": 1763420399999, "quote_volume": 6729638.72672, "trades": 22824, "taker_buy_base": 3281539.97, "taker_buy_quote": 3887180.1772 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.187, "high": 1.192, "low": 1.173, "close": 1.181, "volume": 5224352.58, "close_time": 1763423999999, "quote_volume": 6165927.74112, "trades": 15538, "taker_buy_base": 2188199.46, "taker_buy_quote": 2583725.96755 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.209, "low": 1.175, "close": 1.207, "volume": 10488611.41, "close_time": 1763427599999, "quote_volume": 12510082.28835, "trades": 28231, "taker_buy_base": 5300230.56, "taker_buy_quote": 6326827.10218 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.207, "high": 1.235, "low": 1.201, "close": 1.229, "volume": 8953741.27, "close_time": 1763431199999, "quote_volume": 10942858.15471, "trades": 25850, "taker_buy_base": 4698552.87, "taker_buy_quote": 5740727.69326 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.229, "high": 1.244, "low": 1.209, "close": 1.216, "volume": 10438666.14, "close_time": 1763434799999, "quote_volume": 12794127.82682, "trades": 28216, "taker_buy_base": 5075983.77, "taker_buy_quote": 6224980.2966 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.216, "high": 1.26, "low": 1.199, "close": 1.252, "volume": 14703877.0, "close_time": 1763438399999, "quote_volume": 18079723.64799, "trades": 42247, "taker_buy_base": 7933546.41, "taker_buy_quote": 9782945.8449 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.252, "high": 1.263, "low": 1.23, "close": 1.259, "volume": 10522816.88, "close_time": 1763441999999, "quote_volume": 13087733.27907, "trades": 33738, "taker_buy_base": 5316817.05, "taker_buy_quote": 6614072.5039 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.26, "high": 1.274, "low": 1.247, "close": 1.261, "volume": 9313872.49, "close_time": 1763445599999, "quote_volume": 11736307.13991, "trades": 26153, "taker_buy_base": 4827863.49, "taker_buy_quote": 6081774.45448 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.26, "high": 1.263, "low": 1.234, "close": 1.243, "volume": 8376446.35, "close_time": 1763449199999, "quote_volume": 10421701.95825, "trades": 19395, "taker_buy_base": 4569471.51, "taker_buy_quote": 5685608.27116 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.242, "high": 1.264, "low": 1.235, "close": 1.256, "volume": 7798439.08, "close_time": 1763452799999, "quote_volume": 9740880.79282, "trades": 23117, "taker_buy_base": 4153257.25, "taker_buy_quote": 5191202.19725 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.257, "high": 1.326, "low": 1.256, "close": 1.312, "volume": 21653029.05, "close_time": 1763456399999, "quote_volume": 28085157.34365, "trades": 57264, "taker_buy_base": 12346389.77, "taker_buy_quote": 16000099.50827 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.311, "high": 1.382, "low": 1.306, "close": 1.371, "volume": 32196102.7, "close_time": 1763459999999, "quote_volume": 43321414.94751, "trades": 68007, "taker_buy_base": 19021573.55, "taker_buy_quote": 25626479.58644 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.371, "high": 1.375, "low": 1.322, "close": 1.355, "volume": 22899809.25, "close_time": 1763463599999, "quote_volume": 30895096.80568, "trades": 48489, "taker_buy_base": 10877085.09, "taker_buy_quote": 14682358.66562 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.356, "high": 1.37, "low": 1.335, "close": 1.351, "volume": 9293369.03, "close_time": 1763467199999, "quote_volume": 12550521.24826, "trades": 25887, "taker_buy_base": 4885030.12, "taker_buy_quote": 6603468.62973 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.35, "high": 1.365, "low": 1.326, "close": 1.348, "volume": 10794029.61, "close_time": 1763470799999, "quote_volume": 14532608.41038, "trades": 35553, "taker_buy_base": 5255027.16, "taker_buy_quote": 7082638.32725 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.347, "high": 1.362, "low": 1.335, "close": 1.361, "volume": 9382986.94, "close_time": 1763474399999, "quote_volume": 12641169.73709, "trades": 30259, "taker_buy_base": 4634892.76, "taker_buy_quote": 6248666.50374 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.361, "high": 1.369, "low": 1.335, "close": 1.335, "volume": 15780195.22, "close_time": 1763477999999, "quote_volume": 21328439.83755, "trades": 46740, "taker_buy_base": 7758418.77, "taker_buy_quote": 10492785.20663 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.335, "high": 1.399, "low": 1.328, "close": 1.37, "volume": 26150701.84, "close_time": 1763481599999, "quote_volume": 35868203.89915, "trades": 66659, "taker_buy_base": 12928300.07, "taker_buy_quote": 17746585.21409 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.369, "high": 1.384, "low": 1.332, "close": 1.35, "volume": 17984936.53, "close_time": 1763485199999, "quote_volume": 24466682.81856, "trades": 39771, "taker_buy_base": 6921141.78, "taker_buy_quote": 9427434.24814 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.349, "high": 1.358, "low": 1.341, "close": 1.351, "volume": 6415812.78, "close_time": 1763488799999, "quote_volume": 8664216.34358, "trades": 19728, "taker_buy_base": 2565677.42, "taker_buy_quote": 3465357.73215 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.351, "high": 1.368, "low": 1.347, "close": 1.356, "volume": 4202716.45, "close_time": 1763492399999, "quote_volume": 5708923.89675, "trades": 14345, "taker_buy_base": 1985523.55, "taker_buy_quote": 2697240.63154 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.355, "high": 1.359, "low": 1.347, "close": 1.353, "volume": 2083173.38, "close_time": 1763495999999, "quote_volume": 2819468.85704, "trades": 8577, "taker_buy_base": 900430.32, "taker_buy_quote": 1218996.97248 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.353, "high": 1.371, "low": 1.353, "close": 1.356, "volume": 2466911.05, "close_time": 1763499599999, "quote_volume": 3357867.74591, "trades": 9696, "taker_buy_base": 1267865.59, "taker_buy_quote": 1726582.43951 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.355, "high": 1.364, "low": 1.34, "close": 1.34, "volume": 3534744.91, "close_time": 1763503199999, "quote_volume": 4777159.14076, "trades": 11941, "taker_buy_base": 1654941.5, "taker_buy_quote": 2238368.67985 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.34, "high": 1.373, "low": 1.34, "close": 1.362, "volume": 4530155.17, "close_time": 1763506799999, "quote_volume": 6156290.59705, "trades": 12021, "taker_buy_base": 2134772.04, "taker_buy_quote": 2906410.57253 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.362, "high": 1.39, "low": 1.356, "close": 1.381, "volume": 6293500.41, "close_time": 1763510399999, "quote_volume": 8662879.67123, "trades": 18243, "taker_buy_base": 3677984.89, "taker_buy_quote": 5065290.30305 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.384, "low": 1.357, "close": 1.375, "volume": 6829427.8, "close_time": 1763513999999, "quote_volume": 9360163.5736, "trades": 21415, "taker_buy_base": 3052135.48, "taker_buy_quote": 4183890.42892 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.375, "high": 1.407, "low": 1.366, "close": 1.374, "volume": 13167858.81, "close_time": 1763517599999, "quote_volume": 18280052.49118, "trades": 32804, "taker_buy_base": 5442935.46, "taker_buy_quote": 7561359.10138 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.375, "high": 1.399, "low": 1.361, "close": 1.39, "volume": 6520418.77, "close_time": 1763521199999, "quote_volume": 8972299.1211, "trades": 22518, "taker_buy_base": 3217205.88, "taker_buy_quote": 4426920.65578 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.39, "high": 1.399, "low": 1.351, "close": 1.357, "volume": 10098989.49, "close_time": 1763524799999, "quote_volume": 13867248.7244, "trades": 25170, "taker_buy_base": 4591847.44, "taker_buy_quote": 6310353.73797 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.357, "high": 1.372, "low": 1.345, "close": 1.361, "volume": 4729658.14, "close_time": 1763528399999, "quote_volume": 6421473.55905, "trades": 16389, "taker_buy_base": 2441405.76, "taker_buy_quote": 3319359.66924 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.361, "high": 1.367, "low": 1.327, "close": 1.349, "volume": 8090798.05, "close_time": 1763531999999, "quote_volume": 10877071.80577, "trades": 22470, "taker_buy_base": 3359018.41, "taker_buy_quote": 4518359.79816 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.348, "high": 1.357, "low": 1.327, "close": 1.339, "volume": 7764263.37, "close_time": 1763535599999, "quote_volume": 10405645.58879, "trades": 18775, "taker_buy_base": 2904147.13, "taker_buy_quote": 3896179.66062 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.338, "high": 1.36, "low": 1.331, "close": 1.348, "volume": 5250880.41, "close_time": 1763539199999, "quote_volume": 7083085.876, "trades": 14997, "taker_buy_base": 2922021.77, "taker_buy_quote": 3944248.31984 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.348, "high": 1.348, "low": 1.307, "close": 1.332, "volume": 8125854.82, "close_time": 1763542799999, "quote_volume": 10741398.9222, "trades": 21905, "taker_buy_base": 3888243.44, "taker_buy_quote": 5142207.53121 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.333, "high": 1.333, "low": 1.311, "close": 1.328, "volume": 5553799.17, "close_time": 1763546399999, "quote_volume": 7334585.09089, "trades": 15708, "taker_buy_base": 2583808.41, "taker_buy_quote": 3412345.28694 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.329, "high": 1.335, "low": 1.32, "close": 1.328, "volume": 2886849.51, "close_time": 1763549999999, "quote_volume": 3835206.16516, "trades": 10335, "taker_buy_base": 1468651.76, "taker_buy_quote": 1951425.61511 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.328, "high": 1.345, "low": 1.327, "close": 1.327, "volume": 3241422.64, "close_time": 1763553599999, "quote_volume": 4336775.44156, "trades": 10211, "taker_buy_base": 1573618.59, "taker_buy_quote": 2106251.8856 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.328, "high": 1.341, "low": 1.322, "close": 1.339, "volume": 4128414.8, "close_time": 1763557199999, "quote_volume": 5500643.38659, "trades": 12674, "taker_buy_base": 2416894.01, "taker_buy_quote": 3221477.32587 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.338, "high": 1.349, "low": 1.325, "close": 1.327, "volume": 3584185.78, "close_time": 1763560799999, "quote_volume": 4788386.20991, "trades": 13549, "taker_buy_base": 1794939.89, "taker_buy_quote": 2399882.48961 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.327, "high": 1.336, "low": 1.303, "close": 1.325, "volume": 7647968.38, "close_time": 1763564399999, "quote_volume": 10093756.68036, "trades": 25419, "taker_buy_base": 3628193.44, "taker_buy_quote": 4790979.43666 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.326, "high": 1.339, "low": 1.275, "close": 1.279, "volume": 21403367.27, "close_time": 1763567999999, "quote_volume": 27668662.96464, "trades": 46902, "taker_buy_base": 8854320.22, "taker_buy_quote": 11444690.48529 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.278, "high": 1.289, "low": 1.255, "close": 1.276, "volume": 13032093.04, "close_time": 1763571599999, "quote_volume": 16536133.28153, "trades": 33017, "taker_buy_base": 6139068.98, "taker_buy_quote": 7805354.45282 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.275, "high": 1.297, "low": 1.265, "close": 1.296, "volume": 7215641.29, "close_time": 1763575199999, "quote_volume": 9240785.09102, "trades": 26068, "taker_buy_base": 3685051.53, "taker_buy_quote": 4722146.84164 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.296, "high": 1.298, "low": 1.274, "close": 1.284, "volume": 6005615.56, "close_time": 1763578799999, "quote_volume": 7713607.91929, "trades": 19990, "taker_buy_base": 2813402.87, "taker_buy_quote": 3615156.40434 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.284, "high": 1.285, "low": 1.262, "close": 1.275, "volume": 4851852.73, "close_time": 1763582399999, "quote_volume": 6179465.69871, "trades": 16622, "taker_buy_base": 2179713.57, "taker_buy_quote": 2778579.42094 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.275, "high": 1.296, "low": 1.268, "close": 1.288, "volume": 7589107.11, "close_time": 1763585999999, "quote_volume": 9757047.84593, "trades": 22285, "taker_buy_base": 4780800.41, "taker_buy_quote": 6150932.34784 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.288, "high": 1.317, "low": 1.286, "close": 1.313, "volume": 7946843.66, "close_time": 1763589599999, "quote_volume": 10348598.66438, "trades": 26905, "taker_buy_base": 4612227.65, "taker_buy_quote": 6006731.90288 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.312, "high": 1.331, "low": 1.306, "close": 1.325, "volume": 3768183.01, "close_time": 1763593199999, "quote_volume": 4961116.54347, "trades": 15251, "taker_buy_base": 1999202.41, "taker_buy_quote": 2632486.37128 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.325, "high": 1.373, "low": 1.325, "close": 1.365, "volume": 11943722.61, "close_time": 1763596799999, "quote_volume": 16221282.999, "trades": 27122, "taker_buy_base": 6971146.3, "taker_buy_quote": 9465680.24205 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.365, "high": 1.374, "low": 1.347, "close": 1.359, "volume": 7352235.69, "close_time": 1763600399999, "quote_volume": 9988114.34092, "trades": 17701, "taker_buy_base": 3809105.91, "taker_buy_quote": 5176849.99171 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.36, "high": 1.369, "low": 1.345, "close": 1.35, "volume": 4138069.67, "close_time": 1763603999999, "quote_volume": 5605683.05712, "trades": 13789, "taker_buy_base": 1963860.1, "taker_buy_quote": 2661682.83111 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.35, "high": 1.365, "low": 1.345, "close": 1.356, "volume": 6628703.49, "close_time": 1763607599999, "quote_volume": 8976955.50154, "trades": 16403, "taker_buy_base": 3450015.67, "taker_buy_quote": 4672177.26541 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.356, "high": 1.379, "low": 1.35, "close": 1.358, "volume": 5251630.35, "close_time": 1763611199999, "quote_volume": 7159843.67925, "trades": 15204, "taker_buy_base": 2645072.8, "taker_buy_quote": 3607250.7304 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.359, "high": 1.36, "low": 1.323, "close": 1.337, "volume": 5886734.71, "close_time": 1763614799999, "quote_volume": 7873715.39899, "trades": 14925, "taker_buy_base": 2263137.46, "taker_buy_quote": 3024546.28246 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.336, "high": 1.336, "low": 1.288, "close": 1.299, "volume": 9059794.85, "close_time": 1763618399999, "quote_volume": 11845249.5204, "trades": 19656, "taker_buy_base": 3940787.25, "taker_buy_quote": 5143022.08098 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.299, "high": 1.305, "low": 1.281, "close": 1.292, "volume": 8742925.56, "close_time": 1763621999999, "quote_volume": 11274951.49522, "trades": 22239, "taker_buy_base": 4614601.37, "taker_buy_quote": 5950120.12673 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.292, "high": 1.308, "low": 1.273, "close": 1.307, "volume": 7236761.84, "close_time": 1763625599999, "quote_volume": 9331638.64139, "trades": 17257, "taker_buy_base": 3518495.8, "taker_buy_quote": 4539403.08354 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.307, "high": 1.308, "low": 1.286, "close": 1.297, "volume": 4603833.08, "close_time": 1763629199999, "quote_volume": 5966990.48183, "trades": 12234, "taker_buy_base": 1997536.91, "taker_buy_quote": 2588884.62551 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.297, "high": 1.301, "low": 1.287, "close": 1.292, "volume": 3646274.24, "close_time": 1763632799999, "quote_volume": 4719625.93883, "trades": 8425, "taker_buy_base": 1759126.98, "taker_buy_quote": 2277571.84192 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.292, "high": 1.298, "low": 1.285, "close": 1.294, "volume": 2732115.75, "close_time": 1763636399999, "quote_volume": 3528264.12524, "trades": 8572, "taker_buy_base": 1115838.95, "taker_buy_quote": 1441286.82521 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.294, "high": 1.318, "low": 1.29, "close": 1.311, "volume": 4222940.86, "close_time": 1763639999999, "quote_volume": 5522010.03429, "trades": 10220, "taker_buy_base": 2355095.34, "taker_buy_quote": 3079683.29132 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.311, "high": 1.317, "low": 1.259, "close": 1.276, "volume": 14572710.59, "close_time": 1763643599999, "quote_volume": 18631162.43759, "trades": 28585, "taker_buy_base": 7645213.39, "taker_buy_quote": 9767951.08923 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.275, "high": 1.295, "low": 1.265, "close": 1.276, "volume": 7955635.34, "close_time": 1763647199999, "quote_volume": 10171314.67552, "trades": 21170, "taker_buy_base": 3595901.73, "taker_buy_quote": 4600462.71729 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.276, "high": 1.284, "low": 1.264, "close": 1.27, "volume": 10349823.95, "close_time": 1763650799999, "quote_volume": 13170708.96519, "trades": 24713, "taker_buy_base": 5151896.98, "taker_buy_quote": 6556053.00577 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.271, "high": 1.272, "low": 1.223, "close": 1.227, "volume": 15487199.01, "close_time": 1763654399999, "quote_volume": 19270770.53649, "trades": 33832, "taker_buy_base": 6230351.55, "taker_buy_quote": 7755023.58952 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.226, "high": 1.235, "low": 1.175, "close": 1.185, "volume": 22176144.69, "close_time": 1763657999999, "quote_volume": 26721165.28884, "trades": 49122, "taker_buy_base": 9078767.15, "taker_buy_quote": 10960788.1387 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.185, "high": 1.196, "low": 1.149, "close": 1.172, "volume": 26404850.29, "close_time": 1763661599999, "quote_volume": 30789407.76324, "trades": 53824, "taker_buy_base": 12221915.86, "taker_buy_quote": 14254455.22355 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.172, "high": 1.173, "low": 1.154, "close": 1.169, "volume": 10572494.72, "close_time": 1763665199999, "quote_volume": 12320500.70546, "trades": 28986, "taker_buy_base": 5867031.13, "taker_buy_quote": 6838081.20668 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.169, "high": 1.182, "low": 1.159, "close": 1.179, "volume": 11673465.56, "close_time": 1763668799999, "quote_volume": 13658689.91398, "trades": 33541, "taker_buy_base": 6619304.92, "taker_buy_quote": 7745456.04363 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.179, "high": 1.202, "low": 1.17, "close": 1.186, "volume": 10561556.23, "close_time": 1763672399999, "quote_volume": 12517517.68831, "trades": 40113, "taker_buy_base": 5122370.38, "taker_buy_quote": 6072795.11423 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.185, "high": 1.225, "low": 1.185, "close": 1.199, "volume": 20201994.96, "close_time": 1763675999999, "quote_volume": 24388123.67151, "trades": 49468, "taker_buy_base": 10280362.11, "taker_buy_quote": 12416725.11503 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.198, "high": 1.227, "low": 1.198, "close": 1.222, "volume": 8181415.67, "close_time": 1763679599999, "quote_volume": 9936565.98719, "trades": 18669, "taker_buy_base": 4955023.66, "taker_buy_quote": 6020385.91455 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.222, "high": 1.226, "low": 1.187, "close": 1.196, "volume": 11120483.11, "close_time": 1763683199999, "quote_volume": 13439508.53834, "trades": 22301, "taker_buy_base": 4412312.73, "taker_buy_quote": 5335013.94983 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.196, "high": 1.226, "low": 1.196, "close": 1.218, "volume": 11539559.99, "close_time": 1763686799999, "quote_volume": 14017997.39954, "trades": 23894, "taker_buy_base": 5240370.66, "taker_buy_quote": 6362980.14652 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.218, "high": 1.225, "low": 1.21, "close": 1.214, "volume": 5220769.9, "close_time": 1763690399999, "quote_volume": 6356122.73252, "trades": 12369, "taker_buy_base": 2229041.49, "taker_buy_quote": 2714822.44224 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.214, "high": 1.224, "low": 1.197, "close": 1.201, "volume": 8897723.37, "close_time": 1763693999999, "quote_volume": 10760958.86835, "trades": 22374, "taker_buy_base": 3520945.44, "taker_buy_quote": 4261185.11118 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.201, "high": 1.24, "low": 1.201, "close": 1.225, "volume": 5866269.69, "close_time": 1763697599999, "quote_volume": 7177891.95704, "trades": 19001, "taker_buy_base": 3194505.57, "taker_buy_quote": 3908025.14853 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.226, "high": 1.253, "low": 1.226, "close": 1.25, "volume": 8004989.99, "close_time": 1763701199999, "quote_volume": 9955294.14991, "trades": 20705, "taker_buy_base": 3821386.13, "taker_buy_quote": 4751845.32792 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.25, "high": 1.255, "low": 1.235, "close": 1.246, "volume": 4200574.64, "close_time": 1763704799999, "quote_volume": 5227991.66372, "trades": 12890, "taker_buy_base": 2164082.41, "taker_buy_quote": 2693571.75016 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.245, "high": 1.254, "low": 1.209, "close": 1.212, "volume": 11325860.3, "close_time": 1763708399999, "quote_volume": 13917403.59462, "trades": 26066, "taker_buy_base": 4346217.7, "taker_buy_quote": 5355661.97232 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.212, "high": 1.223, "low": 1.111, "close": 1.181, "volume": 43981160.74, "close_time": 1763711999999, "quote_volume": 51655895.92111, "trades": 95669, "taker_buy_base": 20550129.67, "taker_buy_quote": 24141616.95784 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.181, "high": 1.22, "low": 1.179, "close": 1.194, "volume": 20148674.94, "close_time": 1763715599999, "quote_volume": 24234933.13554, "trades": 44527, "taker_buy_base": 10892669.08, "taker_buy_quote": 13103955.23566 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.194, "high": 1.207, "low": 1.145, "close": 1.153, "volume": 17322979.43, "close_time": 1763719199999, "quote_volume": 20301078.22462, "trades": 46276, "taker_buy_base": 7135062.86, "taker_buy_quote": 8382727.60841 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.153, "high": 1.185, "low": 1.149, "close": 1.17, "volume": 15105393.26, "close_time": 1763722799999, "quote_volume": 17670045.68356, "trades": 36573, "taker_buy_base": 8044796.5, "taker_buy_quote": 9411120.18314 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.169, "high": 1.185, "low": 1.121, "close": 1.135, "volume": 13261992.25, "close_time": 1763726399999, "quote_volume": 15243145.78174, "trades": 32838, "taker_buy_base": 5447907.1, "taker_buy_quote": 6279318.401 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.135, "high": 1.171, "low": 1.113, "close": 1.159, "volume": 22927285.74, "close_time": 1763729999999, "quote_volume": 26239647.52775, "trades": 53393, "taker_buy_base": 11371030.52, "taker_buy_quote": 13041887.50011 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.159, "high": 1.2, "low": 1.152, "close": 1.191, "volume": 16725670.27, "close_time": 1763733599999, "quote_volume": 19738314.65111, "trades": 35763, "taker_buy_base": 9435501.03, "taker_buy_quote": 11146929.24465 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.192, "high": 1.228, "low": 1.179, "close": 1.204, "volume": 18001306.7, "close_time": 1763737199999, "quote_volume": 21753774.69305, "trades": 39275, "taker_buy_base": 9696702.05, "taker_buy_quote": 11728968.7803 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.204, "high": 1.207, "low": 1.17, "close": 1.176, "volume": 12794406.42, "close_time": 1763740799999, "quote_volume": 15167364.79796, "trades": 29980, "taker_buy_base": 5367746.9, "taker_buy_quote": 6368732.90351 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.176, "high": 1.223, "low": 1.156, "close": 1.222, "volume": 12720170.39, "close_time": 1763744399999, "quote_volume": 15141882.34784, "trades": 34421, "taker_buy_base": 6496391.68, "taker_buy_quote": 7742524.74618 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.221, "high": 1.246, "low": 1.221, "close": 1.232, "volume": 15252620.23, "close_time": 1763747999999, "quote_volume": 18838880.53014, "trades": 30182, "taker_buy_base": 8958355.19, "taker_buy_quote": 11067136.23612 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.232, "high": 1.244, "low": 1.213, "close": 1.242, "volume": 8173261.42, "close_time": 1763751599999, "quote_volume": 10037354.01059, "trades": 21129, "taker_buy_base": 4251189.87, "taker_buy_quote": 5224052.75645 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.242, "high": 1.245, "low": 1.223, "close": 1.232, "volume": 4114728.93, "close_time": 1763755199999, "quote_volume": 5072053.40147, "trades": 12558, "taker_buy_base": 2112054.21, "taker_buy_quote": 2603204.76046 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.231, "high": 1.243, "low": 1.219, "close": 1.233, "volume": 5269670.57, "close_time": 1763758799999, "quote_volume": 6479347.09599, "trades": 17262, "taker_buy_base": 2791261.79, "taker_buy_quote": 3434295.51599 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.234, "high": 1.253, "low": 1.228, "close": 1.247, "volume": 3855745.78, "close_time": 1763762399999, "quote_volume": 4793661.72567, "trades": 14979, "taker_buy_base": 2079825.8, "taker_buy_quote": 2585246.58764 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.247, "high": 1.252, "low": 1.199, "close": 1.2, "volume": 4679254.07, "close_time": 1763765999999, "quote_volume": 5713803.26483, "trades": 15744, "taker_buy_base": 2051818.34, "taker_buy_quote": 2505487.4132 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.201, "high": 1.234, "low": 1.195, "close": 1.217, "volume": 5333406.85, "close_time": 1763769599999, "quote_volume": 6480516.1786, "trades": 16227, "taker_buy_base": 2992017.95, "taker_buy_quote": 3640405.31352 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.225, "low": 1.196, "close": 1.201, "volume": 6267545.8, "close_time": 1763773199999, "quote_volume": 7587857.39948, "trades": 15987, "taker_buy_base": 3217712.35, "taker_buy_quote": 3897050.21518 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.202, "high": 1.218, "low": 1.186, "close": 1.192, "volume": 5144679.77, "close_time": 1763776799999, "quote_volume": 6182398.44371, "trades": 14249, "taker_buy_base": 2341495.16, "taker_buy_quote": 2817663.34032 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.193, "high": 1.215, "low": 1.184, "close": 1.209, "volume": 4634085.32, "close_time": 1763780399999, "quote_volume": 5560815.96328, "trades": 12584, "taker_buy_base": 2197899.74, "taker_buy_quote": 2640041.99835 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.21, "high": 1.23, "low": 1.198, "close": 1.212, "volume": 6035126.58, "close_time": 1763783999999, "quote_volume": 7339592.1135, "trades": 17082, "taker_buy_base": 2370348.06, "taker_buy_quote": 2884205.28248 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.212, "high": 1.214, "low": 1.186, "close": 1.201, "volume": 5158581.82, "close_time": 1763787599999, "quote_volume": 6167409.96108, "trades": 16550, "taker_buy_base": 2410764.05, "taker_buy_quote": 2882573.40544 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.202, "high": 1.203, "low": 1.174, "close": 1.195, "volume": 3738471.65, "close_time": 1763791199999, "quote_volume": 4434090.93492, "trades": 13188, "taker_buy_base": 1467444.04, "taker_buy_quote": 1742078.23695 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.196, "high": 1.222, "low": 1.186, "close": 1.219, "volume": 3208384.28, "close_time": 1763794799999, "quote_volume": 3869878.97691, "trades": 11616, "taker_buy_base": 1645966.83, "taker_buy_quote": 1984167.77599 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.22, "high": 1.224, "low": 1.197, "close": 1.2, "volume": 3506309.89, "close_time": 1763798399999, "quote_volume": 4246498.37938, "trades": 12059, "taker_buy_base": 1421746.54, "taker_buy_quote": 1723029.76828 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.201, "high": 1.201, "low": 1.172, "close": 1.176, "volume": 3711445.6, "close_time": 1763801999999, "quote_volume": 4391583.18941, "trades": 13088, "taker_buy_base": 1686698.27, "taker_buy_quote": 1995109.30145 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.176, "high": 1.2, "low": 1.174, "close": 1.19, "volume": 2719546.66, "close_time": 1763805599999, "quote_volume": 3230112.75743, "trades": 10943, "taker_buy_base": 1393052.11, "taker_buy_quote": 1654502.15079 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.191, "high": 1.202, "low": 1.174, "close": 1.179, "volume": 3153840.78, "close_time": 1763809199999, "quote_volume": 3738753.02283, "trades": 11303, "taker_buy_base": 1321153.45, "taker_buy_quote": 1565948.14946 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.179, "high": 1.19, "low": 1.175, "close": 1.177, "volume": 1813457.99, "close_time": 1763812799999, "quote_volume": 2144826.04323, "trades": 8498, "taker_buy_base": 954854.87, "taker_buy_quote": 1129695.2094 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.178, "high": 1.178, "low": 1.15, "close": 1.153, "volume": 5904531.29, "close_time": 1763816399999, "quote_volume": 6850621.78757, "trades": 14454, "taker_buy_base": 2611339.8, "taker_buy_quote": 3029257.49081 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.152, "high": 1.163, "low": 1.146, "close": 1.154, "volume": 5178400.42, "close_time": 1763819999999, "quote_volume": 5980521.22571, "trades": 11495, "taker_buy_base": 2415302.35, "taker_buy_quote": 2791196.13974 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.154, "high": 1.17, "low": 1.153, "close": 1.162, "volume": 4155693.6, "close_time": 1763823599999, "quote_volume": 4828542.82542, "trades": 12950, "taker_buy_base": 2111976.61, "taker_buy_quote": 2454188.22531 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.162, "high": 1.169, "low": 1.148, "close": 1.168, "volume": 2793991.44, "close_time": 1763827199999, "quote_volume": 3225732.06506, "trades": 12139, "taker_buy_base": 1395772.13, "taker_buy_quote": 1612282.93494 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.168, "high": 1.182, "low": 1.166, "close": 1.177, "volume": 4013609.8, "close_time": 1763830799999, "quote_volume": 4710412.25172, "trades": 13215, "taker_buy_base": 2176717.59, "taker_buy_quote": 2555114.1797 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.177, "high": 1.184, "low": 1.169, "close": 1.177, "volume": 1845280.59, "close_time": 1763834399999, "quote_volume": 2168696.5051, "trades": 7081, "taker_buy_base": 870293.17, "taker_buy_quote": 1023029.51298 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.176, "high": 1.187, "low": 1.166, "close": 1.169, "volume": 1864186.69, "close_time": 1763837999999, "quote_volume": 2193775.847, "trades": 7400, "taker_buy_base": 898719.7, "taker_buy_quote": 1058714.64015 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.168, "high": 1.178, "low": 1.167, "close": 1.173, "volume": 1411054.24, "close_time": 1763841599999, "quote_volume": 1652327.08506, "trades": 5563, "taker_buy_base": 678022.89, "taker_buy_quote": 793903.13725 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.173, "high": 1.177, "low": 1.148, "close": 1.156, "volume": 3255068.64, "close_time": 1763845199999, "quote_volume": 3779788.72488, "trades": 9582, "taker_buy_base": 1366674.55, "taker_buy_quote": 1587454.08927 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.155, "high": 1.165, "low": 1.152, "close": 1.165, "volume": 1559316.31, "close_time": 1763848799999, "quote_volume": 1808982.60671, "trades": 6013, "taker_buy_base": 711017.32, "taker_buy_quote": 824802.50871 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.165, "high": 1.185, "low": 1.16, "close": 1.177, "volume": 3209318.21, "close_time": 1763852399999, "quote_volume": 3768242.21008, "trades": 9108, "taker_buy_base": 1347881.05, "taker_buy_quote": 1580765.45149 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.176, "high": 1.182, "low": 1.15, "close": 1.158, "volume": 3086625.23, "close_time": 1763855999999, "quote_volume": 3590204.37457, "trades": 10106, "taker_buy_base": 1505427.82, "taker_buy_quote": 1753131.31708 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.158, "high": 1.173, "low": 1.154, "close": 1.165, "volume": 3359565.47, "close_time": 1763859599999, "quote_volume": 3909075.90999, "trades": 11172, "taker_buy_base": 1687888.76, "taker_buy_quote": 1963485.76184 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.165, "high": 1.197, "low": 1.159, "close": 1.186, "volume": 5639934.22, "close_time": 1763863199999, "quote_volume": 6647059.24751, "trades": 16012, "taker_buy_base": 3027664.33, "taker_buy_quote": 3572888.71749 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.185, "high": 1.204, "low": 1.183, "close": 1.195, "volume": 4055213.94, "close_time": 1763866799999, "quote_volume": 4852261.00002, "trades": 13869, "taker_buy_base": 2074210.14, "taker_buy_quote": 2482811.24765 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.195, "high": 1.197, "low": 1.183, "close": 1.196, "volume": 2747695.55, "close_time": 1763870399999, "quote_volume": 3267478.10164, "trades": 8435, "taker_buy_base": 1349920.34, "taker_buy_quote": 1606047.69555 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.196, "high": 1.225, "low": 1.193, "close": 1.204, "volume": 6123264.57, "close_time": 1763873999999, "quote_volume": 7409345.75448, "trades": 14762, "taker_buy_base": 2868481.14, "taker_buy_quote": 3463305.10585 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.205, "high": 1.205, "low": 1.184, "close": 1.191, "volume": 3169345.96, "close_time": 1763877599999, "quote_volume": 3780490.34024, "trades": 8184, "taker_buy_base": 1228802.9, "taker_buy_quote": 1465583.33547 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.192, "high": 1.202, "low": 1.186, "close": 1.192, "volume": 2314535.31, "close_time": 1763881199999, "quote_volume": 2761934.93163, "trades": 6297, "taker_buy_base": 1262005.62, "taker_buy_quote": 1506522.73059 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.191, "high": 1.193, "low": 1.172, "close": 1.181, "volume": 4001430.18, "close_time": 1763884799999, "quote_volume": 4720816.3155, "trades": 9369, "taker_buy_base": 1994250.19, "taker_buy_quote": 2353699.30499 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.181, "high": 1.195, "low": 1.177, "close": 1.181, "volume": 4723162.76, "close_time": 1763888399999, "quote_volume": 5595104.98833, "trades": 9527, "taker_buy_base": 2502502.16, "taker_buy_quote": 2966029.90896 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.181, "high": 1.186, "low": 1.133, "close": 1.137, "volume": 20124497.14, "close_time": 1763891999999, "quote_volume": 23237677.5199, "trades": 34052, "taker_buy_base": 10647939.8, "taker_buy_quote": 12286511.29575 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.136, "high": 1.139, "low": 1.084, "close": 1.121, "volume": 22391927.37, "close_time": 1763895599999, "quote_volume": 25005456.49378, "trades": 42251, "taker_buy_base": 10920647.18, "taker_buy_quote": 12200019.77802 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.121, "high": 1.129, "low": 1.107, "close": 1.128, "volume": 4235551.64, "close_time": 1763899199999, "quote_volume": 4740313.26804, "trades": 11946, "taker_buy_base": 1933443.3, "taker_buy_quote": 2166022.53553 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.128, "high": 1.147, "low": 1.122, "close": 1.146, "volume": 5746185.43, "close_time": 1763902799999, "quote_volume": 6550477.21452, "trades": 14880, "taker_buy_base": 3094291.37, "taker_buy_quote": 3526646.53743 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.147, "high": 1.151, "low": 1.107, "close": 1.11, "volume": 13826982.28, "close_time": 1763906399999, "quote_volume": 15499507.35194, "trades": 25461, "taker_buy_base": 8668793.93, "taker_buy_quote": 9698537.76777 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.11, "high": 1.119, "low": 1.067, "close": 1.078, "volume": 19218939.05, "close_time": 1763909999999, "quote_volume": 21039137.05451, "trades": 49133, "taker_buy_base": 9109444.28, "taker_buy_quote": 9989512.02122 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.078, "high": 1.096, "low": 1.073, "close": 1.093, "volume": 6735304.59, "close_time": 1763913599999, "quote_volume": 7294324.66588, "trades": 18574, "taker_buy_base": 3462591.81, "taker_buy_quote": 3751418.46508 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.092, "high": 1.11, "low": 1.089, "close": 1.099, "volume": 3927743.17, "close_time": 1763917199999, "quote_volume": 4318959.99967, "trades": 11927, "taker_buy_base": 2257280.71, "taker_buy_quote": 2482986.06666 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.1, "high": 1.11, "low": 1.094, "close": 1.097, "volume": 2661822.47, "close_time": 1763920799999, "quote_volume": 2933248.3991, "trades": 9207, "taker_buy_base": 1203161.79, "taker_buy_quote": 1326368.20489 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.098, "high": 1.125, "low": 1.087, "close": 1.122, "volume": 6919058.26, "close_time": 1763924399999, "quote_volume": 7667198.48448, "trades": 17485, "taker_buy_base": 3416270.24, "taker_buy_quote": 3787521.0913 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.121, "high": 1.127, "low": 1.114, "close": 1.12, "volume": 1912962.68, "close_time": 1763927999999, "quote_volume": 2146130.01935, "trades": 7155, "taker_buy_base": 1067709.68, "taker_buy_quote": 1198040.6898 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.12, "high": 1.127, "low": 1.114, "close": 1.124, "volume": 1918079.85, "close_time": 1763931599999, "quote_volume": 2150205.73884, "trades": 7162, "taker_buy_base": 1075854.69, "taker_buy_quote": 1206286.92763 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.124, "high": 1.135, "low": 1.115, "close": 1.134, "volume": 2432460.65, "close_time": 1763935199999, "quote_volume": 2737880.58099, "trades": 7718, "taker_buy_base": 1426758.27, "taker_buy_quote": 1606795.63755 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.134, "high": 1.137, "low": 1.119, "close": 1.12, "volume": 3011476.28, "close_time": 1763938799999, "quote_volume": 3395494.98609, "trades": 7655, "taker_buy_base": 1447096.27, "taker_buy_quote": 1631965.72469 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.121, "high": 1.13, "low": 1.113, "close": 1.118, "volume": 3737047.15, "close_time": 1763942399999, "quote_volume": 4187941.96246, "trades": 10786, "taker_buy_base": 1916560.07, "taker_buy_quote": 2148213.42004 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.118, "high": 1.118, "low": 1.089, "close": 1.1, "volume": 8507022.2, "close_time": 1763945999999, "quote_volume": 9371387.11935, "trades": 17341, "taker_buy_base": 3432785.82, "taker_buy_quote": 3780408.15935 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.1, "high": 1.109, "low": 1.089, "close": 1.108, "volume": 4509271.74, "close_time": 1763949599999, "quote_volume": 4957468.65129, "trades": 12940, "taker_buy_base": 2535921.58, "taker_buy_quote": 2790072.02629 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.108, "high": 1.132, "low": 1.105, "close": 1.132, "volume": 7451418.81, "close_time": 1763953199999, "quote_volume": 8371608.12485, "trades": 19966, "taker_buy_base": 4628043.82, "taker_buy_quote": 5201152.6138 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.132, "high": 1.146, "low": 1.129, "close": 1.142, "volume": 5886507.67, "close_time": 1763956799999, "quote_volume": 6700947.26876, "trades": 13964, "taker_buy_base": 3999097.12, "taker_buy_quote": 4552684.61915 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.141, "high": 1.142, "low": 1.115, "close": 1.126, "volume": 6610918.58, "close_time": 1763960399999, "quote_volume": 7446045.26199, "trades": 15125, "taker_buy_base": 2981255.75, "taker_buy_quote": 3357094.01104 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.126, "high": 1.158, "low": 1.125, "close": 1.149, "volume": 7605996.0, "close_time": 1763963999999, "quote_volume": 8708079.31919, "trades": 15181, "taker_buy_base": 3288442.01, "taker_buy_quote": 3764076.7245 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.15, "high": 1.152, "low": 1.128, "close": 1.138, "volume": 4161152.92, "close_time": 1763967599999, "quote_volume": 4729849.50726, "trades": 11871, "taker_buy_base": 2014047.98, "taker_buy_quote": 2288885.4656 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.137, "high": 1.138, "low": 1.109, "close": 1.113, "volume": 4959323.73, "close_time": 1763971199999, "quote_volume": 5568650.59099, "trades": 10063, "taker_buy_base": 2403067.68, "taker_buy_quote": 2698532.6415 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.113, "high": 1.134, "low": 1.112, "close": 1.128, "volume": 3869385.53, "close_time": 1763974799999, "quote_volume": 4341138.11542, "trades": 8397, "taker_buy_base": 2004789.4, "taker_buy_quote": 2248239.01893 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.128, "high": 1.129, "low": 1.109, "close": 1.11, "volume": 3674050.0, "close_time": 1763978399999, "quote_volume": 4100418.86533, "trades": 9702, "taker_buy_base": 1321189.5, "taker_buy_quote": 1475075.60674 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.109, "high": 1.12, "low": 1.107, "close": 1.117, "volume": 2399585.89, "close_time": 1763981999999, "quote_volume": 2670617.93053, "trades": 6668, "taker_buy_base": 1163229.62, "taker_buy_quote": 1294782.95669 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.117, "high": 1.13, "low": 1.115, "close": 1.124, "volume": 2432186.6, "close_time": 1763985599999, "quote_volume": 2731229.91518, "trades": 6427, "taker_buy_base": 1353010.07, "taker_buy_quote": 1519867.87291 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.124, "high": 1.124, "low": 1.112, "close": 1.117, "volume": 1960569.44, "close_time": 1763989199999, "quote_volume": 2189148.22275, "trades": 6002, "taker_buy_base": 789910.3, "taker_buy_quote": 882299.44655 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.116, "high": 1.123, "low": 1.105, "close": 1.106, "volume": 2897104.07, "close_time": 1763992799999, "quote_volume": 3230046.76004, "trades": 8376, "taker_buy_base": 1323674.51, "taker_buy_quote": 1477510.21256 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.106, "high": 1.123, "low": 1.098, "close": 1.115, "volume": 7221061.53, "close_time": 1763996399999, "quote_volume": 8003057.27535, "trades": 19540, "taker_buy_base": 3468437.02, "taker_buy_quote": 3845885.96311 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.115, "high": 1.13, "low": 1.103, "close": 1.121, "volume": 6760351.99, "close_time": 1763999999999, "quote_volume": 7545579.77686, "trades": 16907, "taker_buy_base": 3321282.83, "taker_buy_quote": 3707903.01556 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.122, "high": 1.129, "low": 1.117, "close": 1.119, "volume": 3176986.96, "close_time": 1764003599999, "quote_volume": 3567442.89904, "trades": 9946, "taker_buy_base": 1326557.04, "taker_buy_quote": 1490016.40532 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.119, "high": 1.148, "low": 1.117, "close": 1.147, "volume": 5140933.51, "close_time": 1764007199999, "quote_volume": 5849313.55631, "trades": 13739, "taker_buy_base": 2824072.2, "taker_buy_quote": 3212325.06573 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.148, "high": 1.151, "low": 1.136, "close": 1.145, "volume": 4768260.27, "close_time": 1764010799999, "quote_volume": 5450904.44788, "trades": 10622, "taker_buy_base": 3022515.13, "taker_buy_quote": 3456024.83815 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.144, "high": 1.149, "low": 1.14, "close": 1.143, "volume": 2607198.86, "close_time": 1764014399999, "quote_volume": 2985939.85831, "trades": 6106, "taker_buy_base": 1152265.73, "taker_buy_quote": 1320074.85264 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.143, "high": 1.154, "low": 1.139, "close": 1.151, "volume": 3053204.3, "close_time": 1764017999999, "quote_volume": 3500855.62761, "trades": 7368, "taker_buy_base": 1767578.6, "taker_buy_quote": 2026414.68606 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.152, "high": 1.16, "low": 1.144, "close": 1.146, "volume": 2637672.12, "close_time": 1764021599999, "quote_volume": 3038423.18483, "trades": 7708, "taker_buy_base": 1361574.02, "taker_buy_quote": 1568841.43121 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.145, "high": 1.17, "low": 1.145, "close": 1.159, "volume": 3124158.2, "close_time": 1764025199999, "quote_volume": 3611780.01553, "trades": 7578, "taker_buy_base": 1849800.4, "taker_buy_quote": 2142973.14133 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.159, "high": 1.172, "low": 1.153, "close": 1.171, "volume": 2539922.63, "close_time": 1764028799999, "quote_volume": 2957557.44978, "trades": 7559, "taker_buy_base": 1386641.87, "taker_buy_quote": 1615270.19785 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.158, "close": 1.2, "volume": 12070503.12, "close_time": 1764032399999, "quote_volume": 14308769.9927, "trades": 29499, "taker_buy_base": 6347495.91, "taker_buy_quote": 7527726.1012 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.2, "high": 1.205, "low": 1.173, "close": 1.174, "volume": 5346292.96, "close_time": 1764035999999, "quote_volume": 6368997.14702, "trades": 14181, "taker_buy_base": 1947395.79, "taker_buy_quote": 2315239.96318 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.174, "high": 1.179, "low": 1.16, "close": 1.17, "volume": 2386963.04, "close_time": 1764039599999, "quote_volume": 2787071.06567, "trades": 9563, "taker_buy_base": 1008284.27, "taker_buy_quote": 1177852.60712 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.169, "high": 1.171, "low": 1.155, "close": 1.157, "volume": 1934393.86, "close_time": 1764043199999, "quote_volume": 2246876.74872, "trades": 6310, "taker_buy_base": 777604.87, "taker_buy_quote": 903409.4343 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.157, "high": 1.164, "low": 1.153, "close": 1.16, "volume": 1397213.53, "close_time": 1764046799999, "quote_volume": 1619394.21366, "trades": 5540, "taker_buy_base": 621931.13, "taker_buy_quote": 721228.52901 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.159, "high": 1.178, "low": 1.154, "close": 1.172, "volume": 2832618.27, "close_time": 1764050399999, "quote_volume": 3309855.43613, "trades": 8433, "taker_buy_base": 1374236.89, "taker_buy_quote": 1606287.88491 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.172, "high": 1.173, "low": 1.147, "close": 1.158, "volume": 2917496.2, "close_time": 1764053999999, "quote_volume": 3376733.21611, "trades": 8032, "taker_buy_base": 1386477.57, "taker_buy_quote": 1605006.89303 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.159, "high": 1.165, "low": 1.142, "close": 1.145, "volume": 3667590.3, "close_time": 1764057599999, "quote_volume": 4230762.26806, "trades": 8948, "taker_buy_base": 1864041.64, "taker_buy_quote": 2152613.18828 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.145, "high": 1.149, "low": 1.137, "close": 1.138, "volume": 2843004.92, "close_time": 1764061199999, "quote_volume": 3250466.58458, "trades": 7781, "taker_buy_base": 1078952.34, "taker_buy_quote": 1234334.98346 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.138, "high": 1.15, "low": 1.133, "close": 1.147, "volume": 2619650.99, "close_time": 1764064799999, "quote_volume": 2987175.62189, "trades": 7517, "taker_buy_base": 1332778.21, "taker_buy_quote": 1520207.82026 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.146, "high": 1.166, "low": 1.14, "close": 1.164, "volume": 2890834.04, "close_time": 1764068399999, "quote_volume": 3335116.02643, "trades": 7307, "taker_buy_base": 1433128.97, "taker_buy_quote": 1654527.57581 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.163, "high": 1.172, "low": 1.155, "close": 1.169, "volume": 2068378.34, "close_time": 1764071999999, "quote_volume": 2402517.7002, "trades": 6382, "taker_buy_base": 1146984.57, "taker_buy_quote": 1332713.70112 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.169, "high": 1.184, "low": 1.157, "close": 1.163, "volume": 3910011.95, "close_time": 1764075599999, "quote_volume": 4571910.8579, "trades": 11732, "taker_buy_base": 1530905.46, "taker_buy_quote": 1792576.957 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.164, "high": 1.174, "low": 1.157, "close": 1.16, "volume": 1625021.8, "close_time": 1764079199999, "quote_volume": 1891105.06199, "trades": 7824, "taker_buy_base": 747296.05, "taker_buy_quote": 870549.98801 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.161, "high": 1.169, "low": 1.141, "close": 1.15, "volume": 3636348.49, "close_time": 1764082799999, "quote_volume": 4196319.2084, "trades": 16062, "taker_buy_base": 1911502.56, "taker_buy_quote": 2208031.65861 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.149, "high": 1.162, "low": 1.137, "close": 1.15, "volume": 2990267.46, "close_time": 1764086399999, "quote_volume": 3440375.31332, "trades": 12723, "taker_buy_base": 1521674.35, "taker_buy_quote": 1751654.66923 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.149, "high": 1.171, "low": 1.147, "close": 1.169, "volume": 3903112.87, "close_time": 1764089999999, "quote_volume": 4538308.65489, "trades": 13143, "taker_buy_base": 2152518.13, "taker_buy_quote": 2503223.16326 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.169, "high": 1.18, "low": 1.16, "close": 1.172, "volume": 2581406.43, "close_time": 1764093599999, "quote_volume": 3019843.05706, "trades": 10073, "taker_buy_base": 1376315.37, "taker_buy_quote": 1610212.94786 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.172, "high": 1.182, "low": 1.17, "close": 1.17, "volume": 1640833.64, "close_time": 1764097199999, "quote_volume": 1929586.93428, "trades": 7285, "taker_buy_base": 804520.64, "taker_buy_quote": 946409.35162 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.17, "high": 1.173, "low": 1.149, "close": 1.165, "volume": 2112847.92, "close_time": 1764100799999, "quote_volume": 2450256.39489, "trades": 8581, "taker_buy_base": 971810.83, "taker_buy_quote": 1126194.92145 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.164, "high": 1.171, "low": 1.155, "close": 1.167, "volume": 1000976.66, "close_time": 1764104399999, "quote_volume": 1165218.96254, "trades": 5489, "taker_buy_base": 512526.2, "taker_buy_quote": 596520.88008 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.167, "high": 1.177, "low": 1.166, "close": 1.168, "volume": 670588.08, "close_time": 1764107999999, "quote_volume": 784954.05902, "trades": 4277, "taker_buy_base": 369065.59, "taker_buy_quote": 432228.89461 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.167, "high": 1.177, "low": 1.151, "close": 1.176, "volume": 1388538.88, "close_time": 1764111599999, "quote_volume": 1614611.32013, "trades": 6364, "taker_buy_base": 714286.4, "taker_buy_quote": 830902.69713 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.176, "high": 1.185, "low": 1.171, "close": 1.175, "volume": 2124372.61, "close_time": 1764115199999, "quote_volume": 2499729.66329, "trades": 6256, "taker_buy_base": 913868.54, "taker_buy_quote": 1075741.83725 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.175, "close": 1.178, "volume": 1896199.85, "close_time": 1764118799999, "quote_volume": 2240793.40551, "trades": 5888, "taker_buy_base": 1083651.91, "taker_buy_quote": 1280991.34601 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.177, "high": 1.184, "low": 1.168, "close": 1.173, "volume": 1758035.53, "close_time": 1764122399999, "quote_volume": 2064638.23836, "trades": 5733, "taker_buy_base": 625566.2, "taker_buy_quote": 734957.7582 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.173, "high": 1.179, "low": 1.166, "close": 1.17, "volume": 2021330.63, "close_time": 1764125999999, "quote_volume": 2369771.5673, "trades": 5361, "taker_buy_base": 905529.46, "taker_buy_quote": 1061446.68566 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.171, "high": 1.177, "low": 1.157, "close": 1.159, "volume": 1748402.99, "close_time": 1764129599999, "quote_volume": 2036399.03059, "trades": 4433, "taker_buy_base": 640163.45, "taker_buy_quote": 746744.79528 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.16, "high": 1.163, "low": 1.152, "close": 1.154, "volume": 1833458.99, "close_time": 1764133199999, "quote_volume": 2119802.59351, "trades": 4247, "taker_buy_base": 765176.41, "taker_buy_quote": 884862.01276 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.154, "high": 1.165, "low": 1.149, "close": 1.159, "volume": 5751309.61, "close_time": 1764136799999, "quote_volume": 6632196.10136, "trades": 8900, "taker_buy_base": 3707982.1, "taker_buy_quote": 4273018.76022 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.159, "high": 1.162, "low": 1.152, "close": 1.159, "volume": 1485286.26, "close_time": 1764140399999, "quote_volume": 1719762.98208, "trades": 4516, "taker_buy_base": 644853.35, "taker_buy_quote": 747039.32313 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.159, "high": 1.16, "low": 1.144, "close": 1.151, "volume": 2032923.9, "close_time": 1764143999999, "quote_volume": 2338229.84318, "trades": 5446, "taker_buy_base": 812024.07, "taker_buy_quote": 934361.69366 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.151, "high": 1.152, "low": 1.107, "close": 1.121, "volume": 27538383.1, "close_time": 1764147599999, "quote_volume": 30919093.24302, "trades": 42242, "taker_buy_base": 16627694.68, "taker_buy_quote": 18657907.14023 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.12, "high": 1.125, "low": 1.077, "close": 1.081, "volume": 28929820.83, "close_time": 1764151199999, "quote_volume": 31669369.66963, "trades": 48889, "taker_buy_base": 15774038.56, "taker_buy_quote": 17238111.54989 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.08, "high": 1.089, "low": 1.058, "close": 1.077, "volume": 12685533.52, "close_time": 1764154799999, "quote_volume": 13660175.88898, "trades": 23274, "taker_buy_base": 6441345.73, "taker_buy_quote": 6940197.46459 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.077, "high": 1.09, "low": 1.075, "close": 1.082, "volume": 9407945.31, "close_time": 1764158399999, "quote_volume": 10184083.46624, "trades": 13673, "taker_buy_base": 5183407.65, "taker_buy_quote": 5610157.90756 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.082, "high": 1.082, "low": 1.072, "close": 1.079, "volume": 4434530.94, "close_time": 1764161999999, "quote_volume": 4776545.98568, "trades": 11537, "taker_buy_base": 2144180.78, "taker_buy_quote": 2310149.22954 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.079, "high": 1.09, "low": 1.077, "close": 1.083, "volume": 4576374.92, "close_time": 1764165599999, "quote_volume": 4954238.78444, "trades": 9270, "taker_buy_base": 2506897.66, "taker_buy_quote": 2714056.71656 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.082, "high": 1.089, "low": 1.075, "close": 1.081, "volume": 6413036.39, "close_time": 1764169199999, "quote_volume": 6935477.06171, "trades": 12384, "taker_buy_base": 3683115.75, "taker_buy_quote": 3982937.64184 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.08, "high": 1.099, "low": 1.079, "close": 1.091, "volume": 5851991.24, "close_time": 1764172799999, "quote_volume": 6370305.4462, "trades": 12528, "taker_buy_base": 3404971.79, "taker_buy_quote": 3705752.04128 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.091, "high": 1.098, "low": 1.067, "close": 1.07, "volume": 15123319.2, "close_time": 1764176399999, "quote_volume": 16341572.27472, "trades": 20147, "taker_buy_base": 9265782.43, "taker_buy_quote": 10002277.32059 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.071, "high": 1.113, "low": 1.07, "close": 1.111, "volume": 8422552.29, "close_time": 1764179999999, "quote_volume": 9206948.94178, "trades": 18002, "taker_buy_base": 4418683.38, "taker_buy_quote": 4831509.90133 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.111, "high": 1.12, "low": 1.105, "close": 1.11, "volume": 8023235.64, "close_time": 1764183599999, "quote_volume": 8918885.33571, "trades": 14484, "taker_buy_base": 3755195.62, "taker_buy_quote": 4178922.52248 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.111, "high": 1.114, "low": 1.092, "close": 1.097, "volume": 4006330.07, "close_time": 1764187199999, "quote_volume": 4417641.5571, "trades": 8080, "taker_buy_base": 1807299.14, "taker_buy_quote": 1995381.33072 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.098, "high": 1.098, "low": 1.084, "close": 1.096, "volume": 1544299.91, "close_time": 1764190799999, "quote_volume": 1686281.25846, "trades": 4517, "taker_buy_base": 764548.49, "taker_buy_quote": 835048.03365 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.096, "high": 1.109, "low": 1.09, "close": 1.108, "volume": 1761834.54, "close_time": 1764194399999, "quote_volume": 1936286.41636, "trades": 5328, "taker_buy_base": 1001807.63, "taker_buy_quote": 1101806.92994 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.108, "high": 1.117, "low": 1.101, "close": 1.115, "volume": 2322783.75, "close_time": 1764197999999, "quote_volume": 2572164.81801, "trades": 5428, "taker_buy_base": 1392291.48, "taker_buy_quote": 1543217.13459 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.114, "high": 1.118, "low": 1.102, "close": 1.108, "volume": 5473495.13, "close_time": 1764201599999, "quote_volume": 6082436.49992, "trades": 7998, "taker_buy_base": 1782306.08, "taker_buy_quote": 1977954.13857 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.103, "close": 1.129, "volume": 4372182.92, "close_time": 1764205199999, "quote_volume": 4906339.0283, "trades": 10736, "taker_buy_base": 1892368.14, "taker_buy_quote": 2122755.08354 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.128, "high": 1.135, "low": 1.109, "close": 1.122, "volume": 2822459.73, "close_time": 1764208799999, "quote_volume": 3157162.15693, "trades": 7835, "taker_buy_base": 1254476.89, "taker_buy_quote": 1403158.04112 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.122, "high": 1.127, "low": 1.11, "close": 1.111, "volume": 3489331.75, "close_time": 1764212399999, "quote_volume": 3898799.89126, "trades": 8435, "taker_buy_base": 1568539.21, "taker_buy_quote": 1752726.56894 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.111, "high": 1.115, "low": 1.094, "close": 1.097, "volume": 3324315.88, "close_time": 1764215999999, "quote_volume": 3666299.22227, "trades": 8348, "taker_buy_base": 1200336.48, "taker_buy_quote": 1324036.62254 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.096, "high": 1.107, "low": 1.096, "close": 1.101, "volume": 1615766.76, "close_time": 1764219599999, "quote_volume": 1779134.74573, "trades": 3832, "taker_buy_base": 904542.96, "taker_buy_quote": 996103.90984 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.1, "high": 1.105, "low": 1.086, "close": 1.088, "volume": 2239779.1, "close_time": 1764223199999, "quote_volume": 2450511.00382, "trades": 5852, "taker_buy_base": 880145.99, "taker_buy_quote": 964684.77513 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.087, "high": 1.099, "low": 1.087, "close": 1.098, "volume": 1444897.37, "close_time": 1764226799999, "quote_volume": 1580921.77221, "trades": 3664, "taker_buy_base": 819504.61, "taker_buy_quote": 896999.13098 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.098, "high": 1.098, "low": 1.088, "close": 1.091, "volume": 1306266.45, "close_time": 1764230399999, "quote_volume": 1427644.72633, "trades": 3626, "taker_buy_base": 679232.61, "taker_buy_quote": 742651.31579 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.083, "volume": 2774275.43, "close_time": 1764233999999, "quote_volume": 3000302.04986, "trades": 6510, "taker_buy_base": 1152375.74, "taker_buy_quote": 1246584.72369 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.083, "high": 1.091, "low": 1.079, "close": 1.082, "volume": 2858892.15, "close_time": 1764237599999, "quote_volume": 3099560.53628, "trades": 5490, "taker_buy_base": 1177637.57, "taker_buy_quote": 1277080.42204 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.082, "high": 1.094, "low": 1.079, "close": 1.085, "volume": 1706020.09, "close_time": 1764241199999, "quote_volume": 1855189.4152, "trades": 4083, "taker_buy_base": 1057760.87, "taker_buy_quote": 1151471.12891 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.084, "high": 1.085, "low": 1.076, "close": 1.079, "volume": 2055147.77, "close_time": 1764244799999, "quote_volume": 2219868.54762, "trades": 4267, "taker_buy_base": 841710.23, "taker_buy_quote": 909685.59448 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.079, "high": 1.09, "low": 1.077, "close": 1.083, "volume": 1573761.2, "close_time": 1764248399999, "quote_volume": 1704651.49207, "trades": 4599, "taker_buy_base": 855822.58, "taker_buy_quote": 926932.19621 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.082, "high": 1.093, "low": 1.08, "close": 1.089, "volume": 1333746.57, "close_time": 1764251999999, "quote_volume": 1447937.8455, "trades": 4383, "taker_buy_base": 669025.56, "taker_buy_quote": 727031.18313 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.089, "high": 1.104, "low": 1.083, "close": 1.098, "volume": 2363010.56, "close_time": 1764255599999, "quote_volume": 2587555.3243, "trades": 6845, "taker_buy_base": 1120325.29, "taker_buy_quote": 1227806.22513 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.099, "high": 1.105, "low": 1.09, "close": 1.094, "volume": 1914560.16, "close_time": 1764259199999, "quote_volume": 2101690.32746, "trades": 5550, "taker_buy_base": 893986.84, "taker_buy_quote": 982300.38882 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.095, "high": 1.1, "low": 1.089, "close": 1.098, "volume": 1712618.16, "close_time": 1764262799999, "quote_volume": 1874071.84343, "trades": 5917, "taker_buy_base": 902903.33, "taker_buy_quote": 988445.80552 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.098, "high": 1.101, "low": 1.094, "close": 1.099, "volume": 679838.27, "close_time": 1764266399999, "quote_volume": 746410.9297, "trades": 2904, "taker_buy_base": 316062.44, "taker_buy_quote": 347073.87042 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.1, "high": 1.104, "low": 1.096, "close": 1.1, "volume": 552200.66, "close_time": 1764269999999, "quote_volume": 607577.03801, "trades": 2514, "taker_buy_base": 259813.4, "taker_buy_quote": 285852.49125 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.101, "high": 1.102, "low": 1.095, "close": 1.099, "volume": 619659.73, "close_time": 1764273599999, "quote_volume": 680457.32987, "trades": 2167, "taker_buy_base": 321003.24, "taker_buy_quote": 352550.02376 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.099, "high": 1.102, "low": 1.096, "close": 1.1, "volume": 612543.47, "close_time": 1764277199999, "quote_volume": 672952.21389, "trades": 2063, "taker_buy_base": 214784.26, "taker_buy_quote": 236086.92957 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.1, "high": 1.106, "low": 1.092, "close": 1.094, "volume": 976003.45, "close_time": 1764280799999, "quote_volume": 1072124.85421, "trades": 2843, "taker_buy_base": 403292.95, "taker_buy_quote": 443919.6024 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.094, "high": 1.099, "low": 1.086, "close": 1.091, "volume": 1087855.53, "close_time": 1764284399999, "quote_volume": 1187973.12168, "trades": 3574, "taker_buy_base": 479251.21, "taker_buy_quote": 523589.60701 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.091, "high": 1.096, "low": 1.086, "close": 1.092, "volume": 730285.75, "close_time": 1764287999999, "quote_volume": 796786.58519, "trades": 2811, "taker_buy_base": 318056.78, "taker_buy_quote": 346951.8578 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.091, "high": 1.093, "low": 1.082, "close": 1.088, "volume": 1174618.31, "close_time": 1764291599999, "quote_volume": 1274910.57127, "trades": 3924, "taker_buy_base": 486333.7, "taker_buy_quote": 528095.66445 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.087, "high": 1.1, "low": 1.083, "close": 1.083, "volume": 1987391.6, "close_time": 1764295199999, "quote_volume": 2169089.6011, "trades": 6792, "taker_buy_base": 1144650.47, "taker_buy_quote": 1249143.25032 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.083, "high": 1.088, "low": 1.076, "close": 1.088, "volume": 1772784.58, "close_time": 1764298799999, "quote_volume": 1915631.10581, "trades": 6463, "taker_buy_base": 749735.52, "taker_buy_quote": 810426.48065 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.087, "high": 1.095, "low": 1.081, "close": 1.086, "volume": 1546982.13, "close_time": 1764302399999, "quote_volume": 1681795.17063, "trades": 5773, "taker_buy_base": 820029.06, "taker_buy_quote": 891571.15319 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.086, "high": 1.092, "low": 1.082, "close": 1.091, "volume": 1572343.19, "close_time": 1764305999999, "quote_volume": 1710793.17804, "trades": 5037, "taker_buy_base": 899523.63, "taker_buy_quote": 978938.57296 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.091, "high": 1.092, "low": 1.086, "close": 1.09, "volume": 920789.28, "close_time": 1764309599999, "quote_volume": 1002809.92807, "trades": 3551, "taker_buy_base": 543767.96, "taker_buy_quote": 592209.44149 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.089, "high": 1.099, "low": 1.082, "close": 1.092, "volume": 2694282.54, "close_time": 1764313199999, "quote_volume": 2932746.59785, "trades": 6919, "taker_buy_base": 1640337.09, "taker_buy_quote": 1785410.51322 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.092, "high": 1.093, "low": 1.082, "close": 1.089, "volume": 2551178.01, "close_time": 1764316799999, "quote_volume": 2773125.42124, "trades": 7365, "taker_buy_base": 1533851.83, "taker_buy_quote": 1667450.97788 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.088, "high": 1.109, "low": 1.088, "close": 1.104, "volume": 4487751.36, "close_time": 1764320399999, "quote_volume": 4943828.0861, "trades": 8472, "taker_buy_base": 2623652.99, "taker_buy_quote": 2890850.6239 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.105, "high": 1.111, "low": 1.101, "close": 1.108, "volume": 1929383.37, "close_time": 1764323999999, "quote_volume": 2133945.83005, "trades": 4725, "taker_buy_base": 1077959.64, "taker_buy_quote": 1192725.61711 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.108, "high": 1.119, "low": 1.105, "close": 1.114, "volume": 3638404.48, "close_time": 1764327599999, "quote_volume": 4050378.12923, "trades": 7674, "taker_buy_base": 2169092.57, "taker_buy_quote": 2415042.66565 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.114, "high": 1.118, "low": 1.102, "close": 1.105, "volume": 2208065.51, "close_time": 1764331199999, "quote_volume": 2446972.34085, "trades": 5558, "taker_buy_base": 1160993.82, "taker_buy_quote": 1287289.87302 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.105, "high": 1.123, "low": 1.104, "close": 1.114, "volume": 2976783.28, "close_time": 1764334799999, "quote_volume": 3324855.5354, "trades": 8037, "taker_buy_base": 1411152.61, "taker_buy_quote": 1576512.21318 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.114, "high": 1.127, "low": 1.109, "close": 1.122, "volume": 2142182.11, "close_time": 1764338399999, "quote_volume": 2396778.83947, "trades": 6256, "taker_buy_base": 1176892.22, "taker_buy_quote": 1317208.32601 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.123, "high": 1.124, "low": 1.114, "close": 1.118, "volume": 3061057.5, "close_time": 1764341999999, "quote_volume": 3424003.74264, "trades": 8202, "taker_buy_base": 1671891.06, "taker_buy_quote": 1870530.12774 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.119, "high": 1.123, "low": 1.107, "close": 1.112, "volume": 3436893.66, "close_time": 1764345599999, "quote_volume": 3832383.15874, "trades": 8068, "taker_buy_base": 1560997.77, "taker_buy_quote": 1740666.67085 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.112, "high": 1.112, "low": 1.096, "close": 1.098, "volume": 3712225.58, "close_time": 1764349199999, "quote_volume": 4095075.01582, "trades": 9127, "taker_buy_base": 2073603.13, "taker_buy_quote": 2288024.23651 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.098, "high": 1.098, "low": 1.061, "close": 1.072, "volume": 8325683.64, "close_time": 1764352799999, "quote_volume": 8975183.59328, "trades": 16668, "taker_buy_base": 3726795.36, "taker_buy_quote": 4018294.53783 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.072, "high": 1.084, "low": 1.065, "close": 1.083, "volume": 2769345.9, "close_time": 1764356399999, "quote_volume": 2974040.89541, "trades": 6501, "taker_buy_base": 1605011.2, "taker_buy_quote": 1723185.77705 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.082, "high": 1.089, "low": 1.079, "close": 1.082, "volume": 1861660.19, "close_time": 1764359999999, "quote_volume": 2017513.68096, "trades": 4384, "taker_buy_base": 1069691.47, "taker_buy_quote": 1159442.28816 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.082, "high": 1.094, "low": 1.078, "close": 1.093, "volume": 1038910.21, "close_time": 1764363599999, "quote_volume": 1126796.31238, "trades": 3397, "taker_buy_base": 643274.26, "taker_buy_quote": 697635.10927 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.093, "high": 1.099, "low": 1.088, "close": 1.095, "volume": 1377644.18, "close_time": 1764367199999, "quote_volume": 1508157.5617, "trades": 5004, "taker_buy_base": 827405.81, "taker_buy_quote": 905894.69651 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.096, "high": 1.108, "low": 1.092, "close": 1.107, "volume": 1486833.43, "close_time": 1764370799999, "quote_volume": 1633371.30059, "trades": 5454, "taker_buy_base": 790340.63, "taker_buy_quote": 868010.3832 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.107, "high": 1.11, "low": 1.092, "close": 1.093, "volume": 1315695.02, "close_time": 1764374399999, "quote_volume": 1446405.06756, "trades": 3822, "taker_buy_base": 446053.57, "taker_buy_quote": 490611.18461 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.097, "low": 1.086, "close": 1.091, "volume": 1001508.43, "close_time": 1764377999999, "quote_volume": 1091732.36685, "trades": 3164, "taker_buy_base": 396251.37, "taker_buy_quote": 431965.65343 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.09, "high": 1.094, "low": 1.087, "close": 1.089, "volume": 877301.03, "close_time": 1764381599999, "quote_volume": 956143.51465, "trades": 2335, "taker_buy_base": 410401.03, "taker_buy_quote": 447417.65904 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.089, "high": 1.092, "low": 1.084, "close": 1.09, "volume": 724693.66, "close_time": 1764385199999, "quote_volume": 788347.75683, "trades": 2111, "taker_buy_base": 344475.31, "taker_buy_quote": 374983.42626 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.09, "high": 1.093, "low": 1.087, "close": 1.092, "volume": 688513.01, "close_time": 1764388799999, "quote_volume": 750250.21343, "trades": 1669, "taker_buy_base": 308749.29, "taker_buy_quote": 336718.63016 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.092, "high": 1.106, "low": 1.092, "close": 1.106, "volume": 2747293.03, "close_time": 1764392399999, "quote_volume": 3025559.83244, "trades": 6571, "taker_buy_base": 1912824.24, "taker_buy_quote": 2106278.51835 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.105, "high": 1.109, "low": 1.101, "close": 1.107, "volume": 1382450.98, "close_time": 1764395999999, "quote_volume": 1528619.23729, "trades": 3805, "taker_buy_base": 836305.5, "taker_buy_quote": 925110.08184 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.107, "high": 1.112, "low": 1.101, "close": 1.107, "volume": 1807042.76, "close_time": 1764399599999, "quote_volume": 1999184.35128, "trades": 5232, "taker_buy_base": 1043552.18, "taker_buy_quote": 1154994.59467 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.108, "high": 1.112, "low": 1.101, "close": 1.104, "volume": 1896870.65, "close_time": 1764403199999, "quote_volume": 2099739.78194, "trades": 6509, "taker_buy_base": 963576.37, "taker_buy_quote": 1067083.58738 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.103, "high": 1.105, "low": 1.095, "close": 1.096, "volume": 1111030.8, "close_time": 1764406799999, "quote_volume": 1222376.68263, "trades": 3470, "taker_buy_base": 455825.35, "taker_buy_quote": 501813.86649 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.096, "high": 1.1, "low": 1.09, "close": 1.092, "volume": 848523.15, "close_time": 1764410399999, "quote_volume": 929573.37423, "trades": 2749, "taker_buy_base": 396319.15, "taker_buy_quote": 434312.4702 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.092, "high": 1.092, "low": 1.079, "close": 1.084, "volume": 2685129.8, "close_time": 1764413999999, "quote_volume": 2915081.83478, "trades": 5292, "taker_buy_base": 906549.5, "taker_buy_quote": 985572.56303 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.084, "high": 1.09, "low": 1.081, "close": 1.088, "volume": 1124220.43, "close_time": 1764417599999, "quote_volume": 1220354.93171, "trades": 2941, "taker_buy_base": 811128.32, "taker_buy_quote": 880784.58846 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.088, "high": 1.089, "low": 1.081, "close": 1.083, "volume": 1276916.95, "close_time": 1764421199999, "quote_volume": 1383617.75814, "trades": 3373, "taker_buy_base": 728969.24, "taker_buy_quote": 789809.01643 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.082, "high": 1.089, "low": 1.079, "close": 1.087, "volume": 831125.96, "close_time": 1764424799999, "quote_volume": 900069.09688, "trades": 3614, "taker_buy_base": 469471.54, "taker_buy_quote": 508771.54891 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.087, "high": 1.094, "low": 1.084, "close": 1.088, "volume": 1199208.77, "close_time": 1764428399999, "quote_volume": 1306129.93567, "trades": 4153, "taker_buy_base": 664483.36, "taker_buy_quote": 723853.89224 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.088, "high": 1.096, "low": 1.087, "close": 1.094, "volume": 1524260.07, "close_time": 1764431999999, "quote_volume": 1663087.99762, "trades": 4067, "taker_buy_base": 918278.12, "taker_buy_quote": 1001945.95471 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.094, "high": 1.094, "low": 1.082, "close": 1.083, "volume": 933832.08, "close_time": 1764435599999, "quote_volume": 1015019.0939, "trades": 2516, "taker_buy_base": 359928.69, "taker_buy_quote": 391189.34644 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.083, "high": 1.085, "low": 1.023, "close": 1.038, "volume": 19450751.15, "close_time": 1764439199999, "quote_volume": 20421032.07667, "trades": 32668, "taker_buy_base": 9588086.14, "taker_buy_quote": 10058346.03053 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.037, "high": 1.057, "low": 1.034, "close": 1.051, "volume": 2844838.44, "close_time": 1764442799999, "quote_volume": 2974852.64442, "trades": 8145, "taker_buy_base": 1506527.41, "taker_buy_quote": 1576484.4728 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.051, "high": 1.057, "low": 1.049, "close": 1.055, "volume": 879103.35, "close_time": 1764446399999, "quote_volume": 925763.99232, "trades": 2652, "taker_buy_base": 488051.87, "taker_buy_quote": 514016.46007 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.055, "high": 1.056, "low": 1.041, "close": 1.052, "volume": 1557554.97, "close_time": 1764449999999, "quote_volume": 1631353.33639, "trades": 4265, "taker_buy_base": 600541.88, "taker_buy_quote": 628851.47409 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.053, "high": 1.054, "low": 1.047, "close": 1.047, "volume": 565875.7, "close_time": 1764453599999, "quote_volume": 594190.56349, "trades": 1733, "taker_buy_base": 204769.74, "taker_buy_quote": 215098.86675 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.047, "high": 1.047, "low": 1.037, "close": 1.043, "volume": 1738043.8, "close_time": 1764457199999, "quote_volume": 1811032.62929, "trades": 4658, "taker_buy_base": 789780.04, "taker_buy_quote": 823036.48523 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.044, "high": 1.048, "low": 1.04, "close": 1.046, "volume": 1244100.02, "close_time": 1764460799999, "quote_volume": 1298532.19439, "trades": 4025, "taker_buy_base": 568416.9, "taker_buy_quote": 593666.72255 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.05, "low": 1.041, "close": 1.041, "volume": 1446003.48, "close_time": 1764464399999, "quote_volume": 1510038.18001, "trades": 3672, "taker_buy_base": 473370.13, "taker_buy_quote": 494733.2552 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.042, "high": 1.046, "low": 1.04, "close": 1.045, "volume": 1185732.81, "close_time": 1764467999999, "quote_volume": 1236668.31046, "trades": 3182, "taker_buy_base": 650775.44, "taker_buy_quote": 678851.31005 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.045, "high": 1.049, "low": 1.04, "close": 1.041, "volume": 1053538.18, "close_time": 1764471599999, "quote_volume": 1100167.08099, "trades": 2727, "taker_buy_base": 374013.54, "taker_buy_quote": 390456.0337 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.042, "high": 1.045, "low": 1.027, "close": 1.043, "volume": 2955360.6, "close_time": 1764475199999, "quote_volume": 3064233.85523, "trades": 6496, "taker_buy_base": 1432484.12, "taker_buy_quote": 1485302.91156 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.042, "high": 1.048, "low": 1.041, "close": 1.047, "volume": 1203286.79, "close_time": 1764478799999, "quote_volume": 1258189.96057, "trades": 2455, "taker_buy_base": 582137.92, "taker_buy_quote": 608733.2661 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.046, "high": 1.047, "low": 1.039, "close": 1.042, "volume": 1228825.37, "close_time": 1764482399999, "quote_volume": 1280696.05582, "trades": 2502, "taker_buy_base": 661957.87, "taker_buy_quote": 689873.54498 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.041, "high": 1.068, "low": 1.041, "close": 1.056, "volume": 2965312.32, "close_time": 1764485999999, "quote_volume": 3134432.05056, "trades": 6381, "taker_buy_base": 1727019.72, "taker_buy_quote": 1825549.24678 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.056, "high": 1.06, "low": 1.053, "close": 1.054, "volume": 985294.08, "close_time": 1764489599999, "quote_volume": 1040663.5823, "trades": 2443, "taker_buy_base": 427655.24, "taker_buy_quote": 451831.53389 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.055, "high": 1.061, "low": 1.049, "close": 1.055, "volume": 1689794.63, "close_time": 1764493199999, "quote_volume": 1779779.05687, "trades": 4235, "taker_buy_base": 780413.08, "taker_buy_quote": 822661.40742 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.055, "high": 1.059, "low": 1.05, "close": 1.051, "volume": 1307663.91, "close_time": 1764496799999, "quote_volume": 1379167.50888, "trades": 3259, "taker_buy_base": 817628.31, "taker_buy_quote": 862293.64687 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.052, "high": 1.066, "low": 1.049, "close": 1.063, "volume": 2472415.99, "close_time": 1764500399999, "quote_volume": 2620312.65847, "trades": 4962, "taker_buy_base": 1573660.42, "taker_buy_quote": 1667610.59805 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.063, "high": 1.067, "low": 1.057, "close": 1.061, "volume": 1346821.97, "close_time": 1764503999999, "quote_volume": 1428870.93769, "trades": 3093, "taker_buy_base": 656311.71, "taker_buy_quote": 696608.0555 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.061, "high": 1.07, "low": 1.058, "close": 1.07, "volume": 1879182.12, "close_time": 1764507599999, "quote_volume": 2000169.36073, "trades": 3935, "taker_buy_base": 1281488.77, "taker_buy_quote": 1364556.81923 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.07, "high": 1.082, "low": 1.067, "close": 1.072, "volume": 4289409.74, "close_time": 1764511199999, "quote_volume": 4617654.47852, "trades": 7643, "taker_buy_base": 2002036.26, "taker_buy_quote": 2153927.17693 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.073, "high": 1.075, "low": 1.063, "close": 1.07, "volume": 2874216.31, "close_time": 1764514799999, "quote_volume": 3072186.91808, "trades": 5567, "taker_buy_base": 1416323.01, "taker_buy_quote": 1514578.92228 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.07, "high": 1.071, "low": 1.057, "close": 1.059, "volume": 2102904.6, "close_time": 1764518399999, "quote_volume": 2234990.59404, "trades": 3767, "taker_buy_base": 724241.94, "taker_buy_quote": 770439.33448 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.06, "high": 1.07, "low": 1.06, "close": 1.069, "volume": 1051247.07, "close_time": 1764521999999, "quote_volume": 1121111.54435, "trades": 2674, "taker_buy_base": 680326.38, "taker_buy_quote": 725722.50853 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.07, "high": 1.075, "low": 1.063, "close": 1.073, "volume": 1524960.57, "close_time": 1764525599999, "quote_volume": 1629362.59549, "trades": 2987, "taker_buy_base": 913212.1, "taker_buy_quote": 976219.15958 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.074, "high": 1.081, "low": 1.069, "close": 1.078, "volume": 1956655.15, "close_time": 1764529199999, "quote_volume": 2102690.98687, "trades": 4974, "taker_buy_base": 1057989.7, "taker_buy_quote": 1136947.42936 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.078, "high": 1.087, "low": 1.077, "close": 1.081, "volume": 2014480.26, "close_time": 1764532799999, "quote_volume": 2178952.77721, "trades": 5286, "taker_buy_base": 1369390.33, "taker_buy_quote": 1481676.07944 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.082, "high": 1.085, "low": 1.077, "close": 1.083, "volume": 992067.23, "close_time": 1764536399999, "quote_volume": 1073077.21267, "trades": 3958, "taker_buy_base": 546270.71, "taker_buy_quote": 591044.09696 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.084, "high": 1.086, "low": 1.077, "close": 1.079, "volume": 1600160.93, "close_time": 1764539999999, "quote_volume": 1728787.05059, "trades": 3342, "taker_buy_base": 809458.3, "taker_buy_quote": 874838.16841 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.079, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 1163053.59, "close_time": 1764543599999, "quote_volume": 1252275.47053, "trades": 2722, "taker_buy_base": 475463.32, "taker_buy_quote": 512249.59103 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.076, "high": 1.076, "low": 1.051, "close": 1.053, "volume": 2727856.24, "close_time": 1764547199999, "quote_volume": 2898299.18337, "trades": 6054, "taker_buy_base": 947129.14, "taker_buy_quote": 1007377.98317 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.054, "high": 1.058, "low": 0.989, "close": 0.998, "volume": 21855425.5, "close_time": 1764550799999, "quote_volume": 22286316.02364, "trades": 47467, "taker_buy_base": 8575080.9, "taker_buy_quote": 8761979.64106 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.997, "high": 1.018, "low": 0.99, "close": 0.994, "volume": 8755092.65, "close_time": 1764554399999, "quote_volume": 8778112.53704, "trades": 22272, "taker_buy_base": 3903101.55, "taker_buy_quote": 3915218.94093 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.994, "high": 1.003, "low": 0.975, "close": 1.001, "volume": 8553200.93, "close_time": 1764557999999, "quote_volume": 8472818.71017, "trades": 20057, "taker_buy_base": 4711478.58, "taker_buy_quote": 4676049.51222 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.001, "high": 1.003, "low": 0.988, "close": 0.999, "volume": 5466660.36, "close_time": 1764561599999, "quote_volume": 5448008.37072, "trades": 14745, "taker_buy_base": 3061099.57, "taker_buy_quote": 3052042.83127 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.999, "high": 1.004, "low": 0.991, "close": 1.0, "volume": 7434734.23, "close_time": 1764565199999, "quote_volume": 7417853.43834, "trades": 22130, "taker_buy_base": 4894861.92, "taker_buy_quote": 4884555.13265 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.0, "high": 1.01, "low": 0.997, "close": 0.997, "volume": 4277270.86, "close_time": 1764568799999, "quote_volume": 4286763.55408, "trades": 17594, "taker_buy_base": 2395059.82, "taker_buy_quote": 2401518.21545 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.997, "high": 1.003, "low": 0.993, "close": 1.0, "volume": 2175650.67, "close_time": 1764572399999, "quote_volume": 2172765.93105, "trades": 5675, "taker_buy_base": 1007394.5, "taker_buy_quote": 1006763.47944 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.001, "high": 1.004, "low": 0.991, "close": 0.998, "volume": 2103157.54, "close_time": 1764575999999, "quote_volume": 2097635.72483, "trades": 5846, "taker_buy_base": 1080593.34, "taker_buy_quote": 1078450.78892 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.997, "high": 1.008, "low": 0.993, "close": 1.005, "volume": 3015458.27, "close_time": 1764579599999, "quote_volume": 3015419.78311, "trades": 6239, "taker_buy_base": 1520998.08, "taker_buy_quote": 1521201.97556 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.004, "high": 1.005, "low": 0.99, "close": 0.999, "volume": 4278968.51, "close_time": 1764583199999, "quote_volume": 4267117.44945, "trades": 8224, "taker_buy_base": 1659107.86, "taker_buy_quote": 1654602.75492 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.999, "high": 1.003, "low": 0.998, "close": 1.002, "volume": 1766508.7, "close_time": 1764586799999, "quote_volume": 1767913.48109, "trades": 4357, "taker_buy_base": 968092.75, "taker_buy_quote": 968954.85594 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.002, "high": 1.002, "low": 0.977, "close": 0.985, "volume": 5567207.77, "close_time": 1764590399999, "quote_volume": 5499185.89246, "trades": 11043, "taker_buy_base": 2574572.39, "taker_buy_quote": 2542966.60673 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.985, "high": 0.986, "low": 0.919, "close": 0.939, "volume": 30047648.73, "close_time": 1764593999999, "quote_volume": 28405453.40247, "trades": 42308, "taker_buy_base": 14351427.82, "taker_buy_quote": 13545841.00028 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.939, "high": 0.946, "low": 0.919, "close": 0.928, "volume": 13511101.14, "close_time": 1764597599999, "quote_volume": 12564543.50534, "trades": 20447, "taker_buy_base": 6423158.63, "taker_buy_quote": 5967436.35128 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.928, "high": 0.939, "low": 0.923, "close": 0.935, "volume": 6065674.48, "close_time": 1764601199999, "quote_volume": 5653327.65076, "trades": 11928, "taker_buy_base": 3074145.34, "taker_buy_quote": 2865645.43943 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.935, "high": 0.936, "low": 0.89, "close": 0.912, "volume": 24133968.93, "close_time": 1764604799999, "quote_volume": 21928625.03662, "trades": 35483, "taker_buy_base": 11220759.25, "taker_buy_quote": 10180047.06341 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.912, "high": 0.914, "low": 0.897, "close": 0.899, "volume": 8685345.75, "close_time": 1764608399999, "quote_volume": 7847836.71737, "trades": 19024, "taker_buy_base": 3463212.03, "taker_buy_quote": 3130818.67018 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.899, "high": 0.932, "low": 0.882, "close": 0.924, "volume": 14900436.75, "close_time": 1764611999999, "quote_volume": 13435018.99516, "trades": 26589, "taker_buy_base": 7637379.25, "taker_buy_quote": 6897418.14998 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.924, "high": 0.941, "low": 0.914, "close": 0.938, "volume": 8352103.33, "close_time": 1764615599999, "quote_volume": 7768835.31858, "trades": 18141, "taker_buy_base": 4431556.33, "taker_buy_quote": 4123254.19414 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.937, "high": 0.939, "low": 0.926, "close": 0.934, "volume": 2771437.56, "close_time": 1764619199999, "quote_volume": 2585511.49448, "trades": 9890, "taker_buy_base": 1128899.66, "taker_buy_quote": 1053655.82108 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.934, "high": 0.948, "low": 0.933, "close": 0.938, "volume": 3157510.52, "close_time": 1764622799999, "quote_volume": 2972672.34917, "trades": 10695, "taker_buy_base": 1733855.77, "taker_buy_quote": 1632660.07369 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.938, "high": 0.953, "low": 0.938, "close": 0.952, "volume": 4188678.11, "close_time": 1764626399999, "quote_volume": 3970976.90707, "trades": 9164, "taker_buy_base": 2500779.76, "taker_buy_quote": 2371505.48632 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.951, "high": 0.961, "low": 0.934, "close": 0.946, "volume": 6425399.97, "close_time": 1764629999999, "quote_volume": 6098883.81489, "trades": 11940, "taker_buy_base": 2832746.63, "taker_buy_quote": 2694360.70245 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.946, "high": 0.963, "low": 0.946, "close": 0.955, "volume": 3170708.43, "close_time": 1764633599999, "quote_volume": 3031952.9786, "trades": 6255, "taker_buy_base": 1376955.74, "taker_buy_quote": 1316732.47758 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 0.972, "low": 0.953, "close": 0.968, "volume": 2732048.68, "close_time": 1764637199999, "quote_volume": 2636334.42642, "trades": 7038, "taker_buy_base": 1542327.11, "taker_buy_quote": 1488970.55607 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.968, "high": 0.977, "low": 0.956, "close": 0.96, "volume": 3779027.8, "close_time": 1764640799999, "quote_volume": 3649149.78645, "trades": 8518, "taker_buy_base": 1857495.36, "taker_buy_quote": 1796040.60626 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.959, "high": 0.975, "low": 0.957, "close": 0.971, "volume": 2780754.54, "close_time": 1764644399999, "quote_volume": 2689430.82268, "trades": 6015, "taker_buy_base": 1651591.7, "taker_buy_quote": 1598914.32637 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.972, "high": 0.98, "low": 0.964, "close": 0.977, "volume": 3294431.11, "close_time": 1764647999999, "quote_volume": 3203631.78362, "trades": 6265, "taker_buy_base": 1683464.32, "taker_buy_quote": 1638330.17883 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.977, "high": 0.989, "low": 0.973, "close": 0.982, "volume": 4363318.73, "close_time": 1764651599999, "quote_volume": 4284025.2515, "trades": 8660, "taker_buy_base": 2741077.01, "taker_buy_quote": 2690354.32551 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.982, "high": 0.986, "low": 0.975, "close": 0.979, "volume": 2225583.17, "close_time": 1764655199999, "quote_volume": 2183399.73651, "trades": 5111, "taker_buy_base": 1070480.99, "taker_buy_quote": 1050402.86131 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.979, "high": 0.991, "low": 0.976, "close": 0.99, "volume": 2671534.81, "close_time": 1764658799999, "quote_volume": 2628101.15258, "trades": 6710, "taker_buy_base": 1645780.04, "taker_buy_quote": 1619462.82878 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.99, "high": 0.99, "low": 0.979, "close": 0.981, "volume": 1626942.65, "close_time": 1764662399999, "quote_volume": 1604641.06335, "trades": 4531, "taker_buy_base": 803504.19, "taker_buy_quote": 793032.92145 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.981, "high": 0.981, "low": 0.961, "close": 0.966, "volume": 5067225.17, "close_time": 1764665999999, "quote_volume": 4906272.81497, "trades": 9812, "taker_buy_base": 1870617.06, "taker_buy_quote": 1812109.41679 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.967, "high": 0.974, "low": 0.966, "close": 0.968, "volume": 2319767.28, "close_time": 1764669599999, "quote_volume": 2250593.47856, "trades": 4688, "taker_buy_base": 927345.41, "taker_buy_quote": 899830.43203 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.968, "high": 0.99, "low": 0.967, "close": 0.984, "volume": 2331605.36, "close_time": 1764673199999, "quote_volume": 2284042.44347, "trades": 4703, "taker_buy_base": 1316748.31, "taker_buy_quote": 1290174.30288 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.985, "high": 0.987, "low": 0.976, "close": 0.979, "volume": 1673176.23, "close_time": 1764676799999, "quote_volume": 1640615.75913, "trades": 4086, "taker_buy_base": 801952.31, "taker_buy_quote": 786468.49145 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.98, "high": 0.984, "low": 0.977, "close": 0.977, "volume": 1343846.07, "close_time": 1764680399999, "quote_volume": 1316682.01133, "trades": 3593, "taker_buy_base": 774310.36, "taker_buy_quote": 758753.09346 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.978, "high": 0.986, "low": 0.972, "close": 0.977, "volume": 2581842.32, "close_time": 1764683999999, "quote_volume": 2529996.96737, "trades": 7310, "taker_buy_base": 1506432.97, "taker_buy_quote": 1476847.92968 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.978, "high": 1.016, "low": 0.974, "close": 1.012, "volume": 10899491.13, "close_time": 1764687599999, "quote_volume": 10890406.87617, "trades": 29209, "taker_buy_base": 6039149.53, "taker_buy_quote": 6034034.61123 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.011, "high": 1.039, "low": 1.007, "close": 1.029, "volume": 15827809.05, "close_time": 1764691199999, "quote_volume": 16141637.65302, "trades": 34078, "taker_buy_base": 8774250.48, "taker_buy_quote": 8955276.08881 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.028, "high": 1.035, "low": 1.0, "close": 1.009, "volume": 8927075.34, "close_time": 1764694799999, "quote_volume": 9062796.83727, "trades": 19028, "taker_buy_base": 4226445.16, "taker_buy_quote": 4296498.39354 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.008, "high": 1.019, "low": 1.004, "close": 1.006, "volume": 4780716.31, "close_time": 1764698399999, "quote_volume": 4838096.44, "trades": 9967, "taker_buy_base": 2365671.68, "taker_buy_quote": 2393891.27114 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.006, "high": 1.021, "low": 1.005, "close": 1.018, "volume": 2066447.43, "close_time": 1764701999999, "quote_volume": 2094564.81661, "trades": 5694, "taker_buy_base": 1191859.67, "taker_buy_quote": 1208241.33725 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.017, "high": 1.022, "low": 1.007, "close": 1.014, "volume": 2315706.22, "close_time": 1764705599999, "quote_volume": 2350922.53353, "trades": 5347, "taker_buy_base": 1295671.55, "taker_buy_quote": 1316195.37638 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.014, "high": 1.016, "low": 0.995, "close": 1.003, "volume": 2976048.54, "close_time": 1764709199999, "quote_volume": 2986529.69476, "trades": 6161, "taker_buy_base": 1335103.45, "taker_buy_quote": 1340642.97144 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.003, "high": 1.015, "low": 1.002, "close": 1.013, "volume": 1087090.76, "close_time": 1764712799999, "quote_volume": 1098119.14326, "trades": 3440, "taker_buy_base": 657102.75, "taker_buy_quote": 664088.91594 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.014, "high": 1.022, "low": 1.012, "close": 1.021, "volume": 1263355.21, "close_time": 1764716399999, "quote_volume": 1285214.35834, "trades": 3910, "taker_buy_base": 650288.99, "taker_buy_quote": 661988.71241 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.021, "high": 1.025, "low": 1.011, "close": 1.011, "volume": 1984490.94, "close_time": 1764719999999, "quote_volume": 2021360.28543, "trades": 4728, "taker_buy_base": 903665.72, "taker_buy_quote": 921123.54167 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.011, "high": 1.026, "low": 1.006, "close": 1.026, "volume": 2890188.01, "close_time": 1764723599999, "quote_volume": 2935096.27209, "trades": 5530, "taker_buy_base": 1567859.75, "taker_buy_quote": 1592229.04425 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.025, "high": 1.027, "low": 1.019, "close": 1.021, "volume": 1791454.23, "close_time": 1764727199999, "quote_volume": 1833372.29149, "trades": 4499, "taker_buy_base": 1023543.65, "taker_buy_quote": 1047834.83601 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.021, "high": 1.046, "low": 1.02, "close": 1.041, "volume": 4600882.14, "close_time": 1764730799999, "quote_volume": 4763501.92548, "trades": 8791, "taker_buy_base": 2632461.09, "taker_buy_quote": 2725405.79346 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.04, "high": 1.053, "low": 1.037, "close": 1.05, "volume": 3512555.34, "close_time": 1764734399999, "quote_volume": 3678572.9972, "trades": 6881, "taker_buy_base": 1946183.51, "taker_buy_quote": 2037942.48675 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.049, "high": 1.074, "low": 1.047, "close": 1.069, "volume": 4838105.85, "close_time": 1764737999999, "quote_volume": 5141628.11415, "trades": 11978, "taker_buy_base": 2509030.09, "taker_buy_quote": 2666241.23028 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.07, "high": 1.073, "low": 1.056, "close": 1.063, "volume": 3548062.93, "close_time": 1764741599999, "quote_volume": 3772243.33144, "trades": 7677, "taker_buy_base": 1613690.3, "taker_buy_quote": 1715973.33877 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.063, "high": 1.086, "low": 1.053, "close": 1.07, "volume": 8175987.94, "close_time": 1764745199999, "quote_volume": 8771749.65971, "trades": 16929, "taker_buy_base": 4282935.77, "taker_buy_quote": 4597348.71672 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.07, "high": 1.076, "low": 1.062, "close": 1.074, "volume": 2891005.49, "close_time": 1764748799999, "quote_volume": 3088725.85454, "trades": 8294, "taker_buy_base": 1597093.4, "taker_buy_quote": 1706845.28345 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.074, "high": 1.078, "low": 1.055, "close": 1.059, "volume": 3399308.29, "close_time": 1764752399999, "quote_volume": 3631870.89661, "trades": 7206, "taker_buy_base": 1427163.37, "taker_buy_quote": 1525413.3181 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.06, "high": 1.066, "low": 1.046, "close": 1.061, "volume": 3352263.84, "close_time": 1764755999999, "quote_volume": 3543542.63845, "trades": 7858, "taker_buy_base": 1331878.03, "taker_buy_quote": 1409665.53588 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.061, "high": 1.072, "low": 1.059, "close": 1.064, "volume": 1891121.49, "close_time": 1764759599999, "quote_volume": 2014324.03253, "trades": 4938, "taker_buy_base": 997881.54, "taker_buy_quote": 1063920.12769 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.065, "high": 1.071, "low": 1.057, "close": 1.07, "volume": 1973751.21, "close_time": 1764763199999, "quote_volume": 2098034.76507, "trades": 4899, "taker_buy_base": 1194233.22, "taker_buy_quote": 1270137.94602 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.069, "high": 1.076, "low": 1.066, "close": 1.075, "volume": 2853396.55, "close_time": 1764766799999, "quote_volume": 3056555.76843, "trades": 6752, "taker_buy_base": 1621013.85, "taker_buy_quote": 1736640.30102 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.075, "high": 1.084, "low": 1.071, "close": 1.075, "volume": 2323086.5, "close_time": 1764770399999, "quote_volume": 2504071.74518, "trades": 5772, "taker_buy_base": 1190367.46, "taker_buy_quote": 1283580.42482 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.075, "high": 1.076, "low": 1.038, "close": 1.055, "volume": 11559526.64, "close_time": 1764773999999, "quote_volume": 12215833.20085, "trades": 26040, "taker_buy_base": 4460100.89, "taker_buy_quote": 4714442.75655 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.055, "high": 1.066, "low": 1.046, "close": 1.047, "volume": 5366727.74, "close_time": 1764777599999, "quote_volume": 5657922.39046, "trades": 12178, "taker_buy_base": 2184076.26, "taker_buy_quote": 2303353.53233 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.048, "high": 1.055, "low": 1.035, "close": 1.052, "volume": 3797244.19, "close_time": 1764781199999, "quote_volume": 3966873.44138, "trades": 8800, "taker_buy_base": 1798702.27, "taker_buy_quote": 1879778.09939 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.051, "high": 1.066, "low": 1.048, "close": 1.065, "volume": 2441379.82, "close_time": 1764784799999, "quote_volume": 2580544.20525, "trades": 6642, "taker_buy_base": 1216176.63, "taker_buy_quote": 1285443.1905 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.065, "high": 1.07, "low": 1.051, "close": 1.054, "volume": 1741695.87, "close_time": 1764788399999, "quote_volume": 1847356.88014, "trades": 5892, "taker_buy_base": 946423.57, "taker_buy_quote": 1004507.22737 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.054, "high": 1.058, "low": 1.05, "close": 1.054, "volume": 831607.3, "close_time": 1764791999999, "quote_volume": 877023.13513, "trades": 2692, "taker_buy_base": 461500.31, "taker_buy_quote": 486928.23251 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.055, "high": 1.066, "low": 1.049, "close": 1.057, "volume": 2614894.84, "close_time": 1764795599999, "quote_volume": 2763561.28709, "trades": 6776, "taker_buy_base": 1390978.37, "taker_buy_quote": 1470953.23219 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.058, "high": 1.071, "low": 1.056, "close": 1.068, "volume": 3018906.64, "close_time": 1764799199999, "quote_volume": 3209294.52028, "trades": 6173, "taker_buy_base": 1469140.9, "taker_buy_quote": 1562452.10058 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.068, "high": 1.074, "low": 1.06, "close": 1.071, "volume": 2871697.51, "close_time": 1764802799999, "quote_volume": 3065269.25385, "trades": 7116, "taker_buy_base": 1359174.17, "taker_buy_quote": 1451004.11223 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.072, "high": 1.078, "low": 1.064, "close": 1.065, "volume": 1761386.82, "close_time": 1764806399999, "quote_volume": 1885187.37947, "trades": 4656, "taker_buy_base": 933353.82, "taker_buy_quote": 999087.00315 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.064, "high": 1.072, "low": 1.053, "close": 1.061, "volume": 3071071.83, "close_time": 1764809999999, "quote_volume": 3259581.90064, "trades": 6157, "taker_buy_base": 1455861.87, "taker_buy_quote": 1546082.74573 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.06, "high": 1.08, "low": 1.059, "close": 1.07, "volume": 3458974.24, "close_time": 1764813599999, "quote_volume": 3708063.61785, "trades": 7701, "taker_buy_base": 2027808.42, "taker_buy_quote": 2174895.66936 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.07, "high": 1.08, "low": 1.067, "close": 1.078, "volume": 2321669.0, "close_time": 1764817199999, "quote_volume": 2495996.18125, "trades": 5042, "taker_buy_base": 1221656.84, "taker_buy_quote": 1313700.18492 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.078, "high": 1.083, "low": 1.067, "close": 1.073, "volume": 1913262.13, "close_time": 1764820799999, "quote_volume": 2057070.02395, "trades": 4935, "taker_buy_base": 906011.11, "taker_buy_quote": 974591.08903 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.073, "high": 1.079, "low": 1.061, "close": 1.062, "volume": 2062075.0, "close_time": 1764824399999, "quote_volume": 2200825.51054, "trades": 5139, "taker_buy_base": 740521.82, "taker_buy_quote": 790227.06576 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.062, "high": 1.065, "low": 1.055, "close": 1.059, "volume": 1933888.44, "close_time": 1764827999999, "quote_volume": 2048613.26326, "trades": 4236, "taker_buy_base": 880217.47, "taker_buy_quote": 932653.27467 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.06, "high": 1.065, "low": 1.05, "close": 1.054, "volume": 2133674.1, "close_time": 1764831599999, "quote_volume": 2255264.00426, "trades": 4608, "taker_buy_base": 911248.59, "taker_buy_quote": 963689.33877 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.054, "high": 1.055, "low": 1.043, "close": 1.054, "volume": 2527009.53, "close_time": 1764835199999, "quote_volume": 2650488.46476, "trades": 5480, "taker_buy_base": 1261549.7, "taker_buy_quote": 1323639.8384 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.053, "high": 1.058, "low": 1.041, "close": 1.047, "volume": 3066467.0, "close_time": 1764838799999, "quote_volume": 3213773.86125, "trades": 5943, "taker_buy_base": 1626489.54, "taker_buy_quote": 1705524.67305 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.048, "high": 1.053, "low": 1.046, "close": 1.049, "volume": 1546893.16, "close_time": 1764842399999, "quote_volume": 1623021.66963, "trades": 3561, "taker_buy_base": 722472.9, "taker_buy_quote": 758189.85691 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.048, "high": 1.05, "low": 1.044, "close": 1.047, "volume": 2140179.02, "close_time": 1764845999999, "quote_volume": 2240083.40208, "trades": 6902, "taker_buy_base": 841106.61, "taker_buy_quote": 880675.42696 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.047, "high": 1.047, "low": 1.039, "close": 1.045, "volume": 2033818.6, "close_time": 1764849599999, "quote_volume": 2123262.0191, "trades": 5024, "taker_buy_base": 801903.73, "taker_buy_quote": 837439.21062 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.045, "high": 1.056, "low": 1.042, "close": 1.049, "volume": 1668379.02, "close_time": 1764853199999, "quote_volume": 1748942.95179, "trades": 4048, "taker_buy_base": 964102.79, "taker_buy_quote": 1010632.18664 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.048, "high": 1.052, "low": 1.036, "close": 1.043, "volume": 2776184.43, "close_time": 1764856799999, "quote_volume": 2899089.63041, "trades": 7318, "taker_buy_base": 1449873.1, "taker_buy_quote": 1515194.9103 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.043, "high": 1.048, "low": 1.027, "close": 1.034, "volume": 3368079.23, "close_time": 1764860399999, "quote_volume": 3499429.57617, "trades": 9240, "taker_buy_base": 1715450.3, "taker_buy_quote": 1784465.59912 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.034, "high": 1.058, "low": 1.034, "close": 1.053, "volume": 2848045.85, "close_time": 1764863999999, "quote_volume": 2983274.41289, "trades": 8548, "taker_buy_base": 1497490.15, "taker_buy_quote": 1569488.16643 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.054, "high": 1.058, "low": 1.043, "close": 1.047, "volume": 2505316.42, "close_time": 1764867599999, "quote_volume": 2633291.40795, "trades": 6382, "taker_buy_base": 1310197.97, "taker_buy_quote": 1376817.70053 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.047, "high": 1.051, "low": 1.037, "close": 1.051, "volume": 1633636.43, "close_time": 1764871199999, "quote_volume": 1704312.21222, "trades": 4988, "taker_buy_base": 843567.67, "taker_buy_quote": 880580.57866 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.051, "high": 1.061, "low": 1.046, "close": 1.05, "volume": 2667314.07, "close_time": 1764874799999, "quote_volume": 2808342.6526, "trades": 6169, "taker_buy_base": 1657973.56, "taker_buy_quote": 1746119.72834 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.05, "high": 1.052, "low": 1.028, "close": 1.041, "volume": 3710779.23, "close_time": 1764878399999, "quote_volume": 3854243.48947, "trades": 11058, "taker_buy_base": 1629237.48, "taker_buy_quote": 1691734.13315 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.042, "high": 1.05, "low": 1.037, "close": 1.047, "volume": 1505851.51, "close_time": 1764881999999, "quote_volume": 1570497.94251, "trades": 5470, "taker_buy_base": 862370.7, "taker_buy_quote": 899349.24097 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.047, "high": 1.053, "low": 1.038, "close": 1.039, "volume": 761023.44, "close_time": 1764885599999, "quote_volume": 795521.41556, "trades": 3288, "taker_buy_base": 404445.93, "taker_buy_quote": 422730.54554 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.039, "high": 1.06, "low": 1.037, "close": 1.04, "volume": 2743948.66, "close_time": 1764889199999, "quote_volume": 2867867.96998, "trades": 5295, "taker_buy_base": 1911712.27, "taker_buy_quote": 2000051.6016 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.039, "high": 1.039, "low": 1.021, "close": 1.024, "volume": 1905494.84, "close_time": 1764892799999, "quote_volume": 1958677.06395, "trades": 4494, "taker_buy_base": 783671.73, "taker_buy_quote": 806323.632 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.055, "low": 1.024, "close": 1.047, "volume": 6136804.45, "close_time": 1764896399999, "quote_volume": 6372256.54052, "trades": 14863, "taker_buy_base": 3176888.14, "taker_buy_quote": 3298424.57315 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.047, "high": 1.062, "low": 1.045, "close": 1.051, "volume": 2847094.85, "close_time": 1764899999999, "quote_volume": 2999385.59003, "trades": 6623, "taker_buy_base": 1570327.29, "taker_buy_quote": 1654586.08234 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.051, "high": 1.06, "low": 1.048, "close": 1.059, "volume": 1911658.82, "close_time": 1764903599999, "quote_volume": 2016465.98697, "trades": 4715, "taker_buy_base": 1018625.31, "taker_buy_quote": 1074664.04337 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.059, "high": 1.06, "low": 1.041, "close": 1.044, "volume": 1862262.78, "close_time": 1764907199999, "quote_volume": 1953834.76712, "trades": 4354, "taker_buy_base": 796288.67, "taker_buy_quote": 835936.85663 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.044, "high": 1.047, "low": 1.031, "close": 1.034, "volume": 2413845.24, "close_time": 1764910799999, "quote_volume": 2502168.26174, "trades": 6231, "taker_buy_base": 1155405.05, "taker_buy_quote": 1198326.00516 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.034, "high": 1.042, "low": 1.031, "close": 1.041, "volume": 1292667.03, "close_time": 1764914399999, "quote_volume": 1339336.29822, "trades": 3650, "taker_buy_base": 798443.63, "taker_buy_quote": 827702.31902 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.042, "high": 1.05, "low": 1.041, "close": 1.044, "volume": 1461157.12, "close_time": 1764917999999, "quote_volume": 1526320.95091, "trades": 3805, "taker_buy_base": 716316.36, "taker_buy_quote": 748139.76395 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.043, "high": 1.049, "low": 1.041, "close": 1.042, "volume": 1415250.65, "close_time": 1764921599999, "quote_volume": 1477658.84434, "trades": 2909, "taker_buy_base": 658240.57, "taker_buy_quote": 687441.74436 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.042, "high": 1.042, "low": 1.031, "close": 1.033, "volume": 1236847.96, "close_time": 1764925199999, "quote_volume": 1281344.62279, "trades": 3326, "taker_buy_base": 628850.78, "taker_buy_quote": 651404.53026 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.033, "high": 1.035, "low": 1.022, "close": 1.024, "volume": 2253252.59, "close_time": 1764928799999, "quote_volume": 2313270.02448, "trades": 6532, "taker_buy_base": 950718.1, "taker_buy_quote": 976155.65359 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.023, "high": 1.032, "low": 1.023, "close": 1.027, "volume": 1322057.42, "close_time": 1764932399999, "quote_volume": 1357938.46585, "trades": 2980, "taker_buy_base": 782943.48, "taker_buy_quote": 804457.36088 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.027, "high": 1.029, "low": 1.012, "close": 1.017, "volume": 2787764.83, "close_time": 1764935999999, "quote_volume": 2838062.49831, "trades": 6067, "taker_buy_base": 1344632.99, "taker_buy_quote": 1369934.15605 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.016, "high": 1.024, "low": 1.015, "close": 1.022, "volume": 1886775.35, "close_time": 1764939599999, "quote_volume": 1921317.60207, "trades": 3541, "taker_buy_base": 1000387.06, "taker_buy_quote": 1019315.13364 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.021, "high": 1.028, "low": 1.003, "close": 1.006, "volume": 4847460.0, "close_time": 1764943199999, "quote_volume": 4908535.27079, "trades": 10009, "taker_buy_base": 1866011.92, "taker_buy_quote": 1890834.09003 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.006, "high": 1.015, "low": 1.003, "close": 1.007, "volume": 4046393.05, "close_time": 1764946799999, "quote_volume": 4075958.71711, "trades": 8243, "taker_buy_base": 2283102.93, "taker_buy_quote": 2299934.77 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.008, "high": 1.031, "low": 1.008, "close": 1.013, "volume": 4464081.83, "close_time": 1764950399999, "quote_volume": 4555034.77706, "trades": 12604, "taker_buy_base": 2371566.27, "taker_buy_quote": 2421492.36056 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.012, "high": 1.014, "low": 0.992, "close": 1.009, "volume": 9092552.13, "close_time": 1764953999999, "quote_volume": 9114180.56161, "trades": 18581, "taker_buy_base": 3223890.35, "taker_buy_quote": 3234985.06648 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.009, "high": 1.019, "low": 1.007, "close": 1.011, "volume": 3124276.27, "close_time": 1764957599999, "quote_volume": 3165772.748, "trades": 8928, "taker_buy_base": 1463449.46, "taker_buy_quote": 1483226.29765 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.01, "high": 1.02, "low": 0.997, "close": 1.001, "volume": 2267673.58, "close_time": 1764961199999, "quote_volume": 2288714.29922, "trades": 7254, "taker_buy_base": 1206620.77, "taker_buy_quote": 1219032.00029 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.001, "high": 1.009, "low": 0.996, "close": 1.005, "volume": 1904603.87, "close_time": 1764964799999, "quote_volume": 1908896.06635, "trades": 5672, "taker_buy_base": 846060.5, "taker_buy_quote": 848824.579 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.005, "high": 1.006, "low": 0.997, "close": 1.002, "volume": 1455878.88, "close_time": 1764968399999, "quote_volume": 1458099.52109, "trades": 3143, "taker_buy_base": 501340.42, "taker_buy_quote": 502150.79439 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.003, "high": 1.007, "low": 0.999, "close": 1.003, "volume": 600368.16, "close_time": 1764971999999, "quote_volume": 602739.63691, "trades": 2310, "taker_buy_base": 265315.52, "taker_buy_quote": 266488.79247 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.004, "high": 1.014, "low": 1.001, "close": 1.011, "volume": 993695.3, "close_time": 1764975599999, "quote_volume": 1001141.24294, "trades": 2794, "taker_buy_base": 574438.48, "taker_buy_quote": 578606.42833 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.011, "high": 1.017, "low": 1.005, "close": 1.014, "volume": 717404.87, "close_time": 1764979199999, "quote_volume": 726000.06313, "trades": 2209, "taker_buy_base": 401673.24, "taker_buy_quote": 406472.86657 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.015, "high": 1.016, "low": 1.007, "close": 1.012, "volume": 602632.05, "close_time": 1764982799999, "quote_volume": 610286.03749, "trades": 1725, "taker_buy_base": 270343.66, "taker_buy_quote": 273865.39122 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.012, "high": 1.013, "low": 1.002, "close": 1.005, "volume": 908384.57, "close_time": 1764986399999, "quote_volume": 915896.76281, "trades": 2280, "taker_buy_base": 387976.97, "taker_buy_quote": 391000.49888 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.005, "high": 1.006, "low": 0.997, "close": 1.003, "volume": 3615452.49, "close_time": 1764989999999, "quote_volume": 3616862.21814, "trades": 4329, "taker_buy_base": 1926033.87, "taker_buy_quote": 1925593.50246 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.003, "high": 1.011, "low": 1.002, "close": 1.004, "volume": 887180.87, "close_time": 1764993599999, "quote_volume": 892587.47743, "trades": 2676, "taker_buy_base": 550221.01, "taker_buy_quote": 553712.87255 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.004, "high": 1.005, "low": 0.999, "close": 1.002, "volume": 994361.77, "close_time": 1764997199999, "quote_volume": 995595.29229, "trades": 2412, "taker_buy_base": 377879.55, "taker_buy_quote": 378446.21244 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.002, "high": 1.005, "low": 0.998, "close": 1.002, "volume": 763536.18, "close_time": 1765000799999, "quote_volume": 765040.44974, "trades": 2078, "taker_buy_base": 456064.28, "taker_buy_quote": 457073.5411 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.002, "high": 1.007, "low": 1.0, "close": 1.006, "volume": 551360.3, "close_time": 1765004399999, "quote_volume": 553349.16313, "trades": 1604, "taker_buy_base": 282107.47, "taker_buy_quote": 283150.18756 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.006, "high": 1.008, "low": 0.999, "close": 1.001, "volume": 837736.26, "close_time": 1765007999999, "quote_volume": 840406.94268, "trades": 2153, "taker_buy_base": 391044.19, "taker_buy_quote": 392281.52619 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.001, "high": 1.002, "low": 0.981, "close": 0.985, "volume": 3619930.29, "close_time": 1765011599999, "quote_volume": 3588655.72438, "trades": 7123, "taker_buy_base": 1940203.08, "taker_buy_quote": 1924323.5361 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.984, "high": 0.997, "low": 0.984, "close": 0.993, "volume": 1631486.89, "close_time": 1765015199999, "quote_volume": 1614976.6766, "trades": 3774, "taker_buy_base": 903642.8, "taker_buy_quote": 894620.64972 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.992, "high": 0.994, "low": 0.975, "close": 0.976, "volume": 3074652.14, "close_time": 1765018799999, "quote_volume": 3016147.83398, "trades": 6331, "taker_buy_base": 1230978.78, "taker_buy_quote": 1207434.80529 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.977, "high": 0.982, "low": 0.976, "close": 0.981, "volume": 1349450.8, "close_time": 1765022399999, "quote_volume": 1321881.34709, "trades": 2989, "taker_buy_base": 717268.03, "taker_buy_quote": 702760.18537 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.982, "high": 0.984, "low": 0.976, "close": 0.977, "volume": 1121496.03, "close_time": 1765025999999, "quote_volume": 1100142.77172, "trades": 2623, "taker_buy_base": 468011.43, "taker_buy_quote": 459373.61292 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.978, "high": 0.986, "low": 0.977, "close": 0.983, "volume": 1078133.59, "close_time": 1765029599999, "quote_volume": 1059681.35908, "trades": 2763, "taker_buy_base": 589082.06, "taker_buy_quote": 579110.97922 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.983, "high": 0.999, "low": 0.982, "close": 0.989, "volume": 2334699.87, "close_time": 1765033199999, "quote_volume": 2317751.48128, "trades": 5790, "taker_buy_base": 1269291.54, "taker_buy_quote": 1260238.51523 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.99, "high": 0.991, "low": 0.977, "close": 0.981, "volume": 1888292.64, "close_time": 1765036799999, "quote_volume": 1853945.2643, "trades": 5230, "taker_buy_base": 994645.99, "taker_buy_quote": 976642.68641 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.98, "high": 0.987, "low": 0.978, "close": 0.979, "volume": 1736397.81, "close_time": 1765040399999, "quote_volume": 1706773.35752, "trades": 4428, "taker_buy_base": 1008487.46, "taker_buy_quote": 991524.88895 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.979, "high": 0.987, "low": 0.978, "close": 0.985, "volume": 1104065.97, "close_time": 1765043999999, "quote_volume": 1083904.28278, "trades": 2429, "taker_buy_base": 680803.83, "taker_buy_quote": 668531.63701 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.985, "high": 0.987, "low": 0.979, "close": 0.982, "volume": 757829.67, "close_time": 1765047599999, "quote_volume": 745831.06935, "trades": 1929, "taker_buy_base": 385664.55, "taker_buy_quote": 379534.63943 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.982, "high": 0.984, "low": 0.975, "close": 0.978, "volume": 1646250.5, "close_time": 1765051199999, "quote_volume": 1611831.82607, "trades": 3142, "taker_buy_base": 670753.36, "taker_buy_quote": 657076.8536 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.978, "high": 0.984, "low": 0.976, "close": 0.981, "volume": 969711.94, "close_time": 1765054799999, "quote_volume": 949869.61029, "trades": 2143, "taker_buy_base": 459977.89, "taker_buy_quote": 450703.62433 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.98, "high": 0.986, "low": 0.969, "close": 0.974, "volume": 2031847.86, "close_time": 1765058399999, "quote_volume": 1986759.9752, "trades": 4346, "taker_buy_base": 832061.89, "taker_buy_quote": 814232.22345 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.974, "high": 0.979, "low": 0.97, "close": 0.974, "volume": 940205.98, "close_time": 1765061999999, "quote_volume": 915919.48975, "trades": 2158, "taker_buy_base": 441070.53, "taker_buy_quote": 429831.84485 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.974, "high": 0.975, "low": 0.963, "close": 0.974, "volume": 1703880.89, "close_time": 1765065599999, "quote_volume": 1651600.74215, "trades": 3617, "taker_buy_base": 775035.91, "taker_buy_quote": 751765.97048 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.983, "low": 0.972, "close": 0.982, "volume": 1016468.07, "close_time": 1765069199999, "quote_volume": 993725.82138, "trades": 2859, "taker_buy_base": 624432.3, "taker_buy_quote": 610677.60804 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.982, "high": 0.984, "low": 0.976, "close": 0.976, "volume": 1058094.36, "close_time": 1765072799999, "quote_volume": 1037548.49865, "trades": 2337, "taker_buy_base": 506921.64, "taker_buy_quote": 497406.62322 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.977, "high": 0.984, "low": 0.976, "close": 0.983, "volume": 1196733.31, "close_time": 1765076399999, "quote_volume": 1173008.21905, "trades": 2436, "taker_buy_base": 804572.46, "taker_buy_quote": 788635.00284 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.983, "high": 0.985, "low": 0.979, "close": 0.983, "volume": 802742.33, "close_time": 1765079999999, "quote_volume": 788399.87485, "trades": 1664, "taker_buy_base": 524627.33, "taker_buy_quote": 515309.3346 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.983, "high": 0.986, "low": 0.981, "close": 0.985, "volume": 908243.44, "close_time": 1765083599999, "quote_volume": 893519.69875, "trades": 1856, "taker_buy_base": 662947.52, "taker_buy_quote": 652237.51045 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.985, "high": 0.985, "low": 0.977, "close": 0.98, "volume": 721478.16, "close_time": 1765087199999, "quote_volume": 707266.36327, "trades": 1666, "taker_buy_base": 384641.14, "taker_buy_quote": 377276.52525 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.979, "high": 0.984, "low": 0.977, "close": 0.983, "volume": 624486.4, "close_time": 1765090799999, "quote_volume": 612483.41815, "trades": 1259, "taker_buy_base": 364853.67, "taker_buy_quote": 357861.26093 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.982, "high": 0.984, "low": 0.967, "close": 0.973, "volume": 1651560.79, "close_time": 1765094399999, "quote_volume": 1608754.49287, "trades": 3261, "taker_buy_base": 801874.0, "taker_buy_quote": 781219.38655 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.972, "high": 0.974, "low": 0.965, "close": 0.967, "volume": 2195946.83, "close_time": 1765097999999, "quote_volume": 2129959.58919, "trades": 3799, "taker_buy_base": 1159833.86, "taker_buy_quote": 1125856.97734 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.967, "high": 0.969, "low": 0.934, "close": 0.935, "volume": 6096894.33, "close_time": 1765101599999, "quote_volume": 5796876.68885, "trades": 10173, "taker_buy_base": 2475028.83, "taker_buy_quote": 2354091.75383 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.936, "high": 0.943, "low": 0.932, "close": 0.939, "volume": 4187195.69, "close_time": 1765105199999, "quote_volume": 3923557.09371, "trades": 6848, "taker_buy_base": 1664135.7, "taker_buy_quote": 1560995.25059 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.939, "high": 0.949, "low": 0.938, "close": 0.941, "volume": 1813637.84, "close_time": 1765108799999, "quote_volume": 1713543.94774, "trades": 3619, "taker_buy_base": 1205000.11, "taker_buy_quote": 1138503.6707 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.942, "high": 0.954, "low": 0.941, "close": 0.952, "volume": 1089043.05, "close_time": 1765112399999, "quote_volume": 1033248.44224, "trades": 2931, "taker_buy_base": 707556.73, "taker_buy_quote": 671192.53647 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.953, "high": 0.955, "low": 0.936, "close": 0.94, "volume": 2307754.51, "close_time": 1765115999999, "quote_volume": 2174444.80331, "trades": 6172, "taker_buy_base": 1219977.69, "taker_buy_quote": 1149355.91107 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.94, "high": 0.942, "low": 0.907, "close": 0.919, "volume": 13543261.09, "close_time": 1765119599999, "quote_volume": 12468843.18873, "trades": 24896, "taker_buy_base": 5514304.61, "taker_buy_quote": 5075512.92501 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.919, "high": 0.928, "low": 0.906, "close": 0.923, "volume": 12789450.94, "close_time": 1765123199999, "quote_volume": 11709850.17135, "trades": 19764, "taker_buy_base": 7839067.81, "taker_buy_quote": 7176790.5961 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.923, "high": 0.931, "low": 0.918, "close": 0.931, "volume": 4213025.86, "close_time": 1765126799999, "quote_volume": 3890961.342, "trades": 8623, "taker_buy_base": 2282796.04, "taker_buy_quote": 2109070.21405 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.932, "high": 0.951, "low": 0.927, "close": 0.949, "volume": 6549254.7, "close_time": 1765130399999, "quote_volume": 6167916.55358, "trades": 12482, "taker_buy_base": 3957259.71, "taker_buy_quote": 3727830.25077 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.948, "high": 0.959, "low": 0.946, "close": 0.949, "volume": 4247329.13, "close_time": 1765133999999, "quote_volume": 4050023.1691, "trades": 10168, "taker_buy_base": 2207460.51, "taker_buy_quote": 2105450.09671 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.949, "high": 0.957, "low": 0.944, "close": 0.956, "volume": 2121952.24, "close_time": 1765137599999, "quote_volume": 2017295.90636, "trades": 4316, "taker_buy_base": 974949.14, "taker_buy_quote": 927217.6779 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.956, "high": 0.957, "low": 0.951, "close": 0.955, "volume": 824827.52, "close_time": 1765141199999, "quote_volume": 787068.61607, "trades": 2215, "taker_buy_base": 474797.48, "taker_buy_quote": 453115.92047 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.955, "high": 0.955, "low": 0.927, "close": 0.931, "volume": 2451273.23, "close_time": 1765144799999, "quote_volume": 2306429.8513, "trades": 6327, "taker_buy_base": 1040296.93, "taker_buy_quote": 979587.7548 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.931, "high": 0.931, "low": 0.895, "close": 0.915, "volume": 9428519.76, "close_time": 1765148399999, "quote_volume": 8589809.2029, "trades": 20640, "taker_buy_base": 4405140.08, "taker_buy_quote": 4018647.01465 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.915, "high": 0.917, "low": 0.908, "close": 0.914, "volume": 2451742.81, "close_time": 1765151999999, "quote_volume": 2236279.82651, "trades": 5756, "taker_buy_base": 1124362.56, "taker_buy_quote": 1025456.74613 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.913, "high": 0.924, "low": 0.909, "close": 0.914, "volume": 4798256.12, "close_time": 1765155599999, "quote_volume": 4395588.74756, "trades": 6850, "taker_buy_base": 2308602.47, "taker_buy_quote": 2118716.63065 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.914, "high": 0.951, "low": 0.912, "close": 0.937, "volume": 3864593.24, "close_time": 1765159199999, "quote_volume": 3626182.00758, "trades": 9777, "taker_buy_base": 2011976.98, "taker_buy_quote": 1887146.02827 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.938, "high": 0.944, "low": 0.93, "close": 0.942, "volume": 2342603.85, "close_time": 1765162799999, "quote_volume": 2195371.62494, "trades": 5290, "taker_buy_base": 1043407.25, "taker_buy_quote": 978711.91389 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.941, "high": 0.968, "low": 0.941, "close": 0.959, "volume": 7011000.71, "close_time": 1765166399999, "quote_volume": 6693176.60295, "trades": 12077, "taker_buy_base": 3390310.06, "taker_buy_quote": 3235709.7457 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.96, "high": 0.974, "low": 0.957, "close": 0.963, "volume": 5000610.47, "close_time": 1765169999999, "quote_volume": 4830809.19136, "trades": 9035, "taker_buy_base": 2675953.85, "taker_buy_quote": 2585713.83465 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.963, "high": 0.967, "low": 0.954, "close": 0.958, "volume": 2526999.42, "close_time": 1765173599999, "quote_volume": 2425558.54714, "trades": 5758, "taker_buy_base": 1217394.2, "taker_buy_quote": 1168912.12234 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.959, "high": 0.966, "low": 0.958, "close": 0.96, "volume": 1936289.04, "close_time": 1765177199999, "quote_volume": 1863464.01014, "trades": 4430, "taker_buy_base": 1207892.38, "taker_buy_quote": 1162604.98739 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.96, "high": 0.965, "low": 0.958, "close": 0.962, "volume": 2316483.67, "close_time": 1765180799999, "quote_volume": 2227014.55167, "trades": 4708, "taker_buy_base": 1257333.32, "taker_buy_quote": 1208961.92895 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.962, "high": 0.975, "low": 0.959, "close": 0.974, "volume": 1710896.41, "close_time": 1765184399999, "quote_volume": 1653039.38181, "trades": 4329, "taker_buy_base": 1068135.79, "taker_buy_quote": 1032208.27354 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.975, "volume": 3646753.8, "close_time": 1765187999999, "quote_volume": 3563397.02569, "trades": 8595, "taker_buy_base": 1899913.94, "taker_buy_quote": 1856653.34874 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.975, "high": 0.981, "low": 0.971, "close": 0.979, "volume": 1649299.36, "close_time": 1765191599999, "quote_volume": 1611129.76649, "trades": 3963, "taker_buy_base": 984507.23, "taker_buy_quote": 962390.87955 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.979, "high": 0.981, "low": 0.967, "close": 0.968, "volume": 2682239.73, "close_time": 1765195199999, "quote_volume": 2612258.8461, "trades": 5065, "taker_buy_base": 1094806.59, "taker_buy_quote": 1066188.09548 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.969, "high": 0.97, "low": 0.96, "close": 0.968, "volume": 1900286.7, "close_time": 1765198799999, "quote_volume": 1832877.86924, "trades": 4340, "taker_buy_base": 894671.28, "taker_buy_quote": 863094.29748 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.968, "high": 0.975, "low": 0.959, "close": 0.959, "volume": 3575415.11, "close_time": 1765202399999, "quote_volume": 3459612.10811, "trades": 5728, "taker_buy_base": 2350001.28, "taker_buy_quote": 2275974.42726 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.959, "high": 0.967, "low": 0.947, "close": 0.948, "volume": 4877152.15, "close_time": 1765205999999, "quote_volume": 4673136.17948, "trades": 11580, "taker_buy_base": 2112637.02, "taker_buy_quote": 2026444.52571 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.948, "high": 0.955, "low": 0.938, "close": 0.95, "volume": 4566084.64, "close_time": 1765209599999, "quote_volume": 4325044.87161, "trades": 11624, "taker_buy_base": 2341264.04, "taker_buy_quote": 2218272.23096 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.95, "high": 0.965, "low": 0.945, "close": 0.955, "volume": 2565922.49, "close_time": 1765213199999, "quote_volume": 2451439.67103, "trades": 6763, "taker_buy_base": 1423412.35, "taker_buy_quote": 1361331.59814 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.954, "high": 0.962, "low": 0.945, "close": 0.953, "volume": 2161443.91, "close_time": 1765216799999, "quote_volume": 2059043.44452, "trades": 5343, "taker_buy_base": 1108377.16, "taker_buy_quote": 1055804.35589 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.953, "high": 0.963, "low": 0.945, "close": 0.951, "volume": 1982039.86, "close_time": 1765220399999, "quote_volume": 1893605.64297, "trades": 5060, "taker_buy_base": 1085901.86, "taker_buy_quote": 1037478.3971 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.952, "high": 0.955, "low": 0.946, "close": 0.951, "volume": 2130810.25, "close_time": 1765223999999, "quote_volume": 2026747.64632, "trades": 4454, "taker_buy_base": 1139329.31, "taker_buy_quote": 1083954.61012 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.951, "high": 0.96, "low": 0.95, "close": 0.956, "volume": 1346680.96, "close_time": 1765227599999, "quote_volume": 1286102.31057, "trades": 3474, "taker_buy_base": 745933.52, "taker_buy_quote": 712334.63067 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.956, "high": 0.961, "low": 0.952, "close": 0.957, "volume": 1646908.37, "close_time": 1765231199999, "quote_volume": 1574917.27184, "trades": 3847, "taker_buy_base": 767336.37, "taker_buy_quote": 734219.66858 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.957, "high": 0.958, "low": 0.946, "close": 0.947, "volume": 967433.1, "close_time": 1765234799999, "quote_volume": 919496.43129, "trades": 2532, "taker_buy_base": 400448.52, "taker_buy_quote": 380676.84826 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.948, "high": 0.952, "low": 0.943, "close": 0.947, "volume": 1500277.72, "close_time": 1765238399999, "quote_volume": 1420624.66166, "trades": 3365, "taker_buy_base": 733848.8, "taker_buy_quote": 695026.00919 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.953, "low": 0.942, "close": 0.945, "volume": 1037140.45, "close_time": 1765241999999, "quote_volume": 983822.92293, "trades": 2643, "taker_buy_base": 643285.6, "taker_buy_quote": 610239.73274 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.945, "high": 0.946, "low": 0.931, "close": 0.936, "volume": 2234372.89, "close_time": 1765245599999, "quote_volume": 2093245.88078, "trades": 5212, "taker_buy_base": 774664.28, "taker_buy_quote": 726385.13742 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.936, "high": 0.944, "low": 0.935, "close": 0.937, "volume": 1202460.54, "close_time": 1765249199999, "quote_volume": 1129500.73664, "trades": 3996, "taker_buy_base": 619881.27, "taker_buy_quote": 582321.89374 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.937, "high": 0.945, "low": 0.934, "close": 0.943, "volume": 2089294.32, "close_time": 1765252799999, "quote_volume": 1963780.73015, "trades": 5645, "taker_buy_base": 968814.19, "taker_buy_quote": 911285.2507 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.944, "high": 0.944, "low": 0.927, "close": 0.93, "volume": 2676357.42, "close_time": 1765256399999, "quote_volume": 2497698.46612, "trades": 5587, "taker_buy_base": 1220957.85, "taker_buy_quote": 1139155.20559 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.929, "high": 0.936, "low": 0.926, "close": 0.932, "volume": 1538165.77, "close_time": 1765259999999, "quote_volume": 1433637.19809, "trades": 3543, "taker_buy_base": 723014.03, "taker_buy_quote": 674086.26756 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.931, "high": 0.935, "low": 0.924, "close": 0.931, "volume": 1367823.36, "close_time": 1765263599999, "quote_volume": 1271195.93285, "trades": 3281, "taker_buy_base": 605950.93, "taker_buy_quote": 563223.27341 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.93, "high": 0.937, "low": 0.927, "close": 0.936, "volume": 1465578.22, "close_time": 1765267199999, "quote_volume": 1365083.57356, "trades": 2860, "taker_buy_base": 869431.23, "taker_buy_quote": 809752.99009 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.935, "high": 0.95, "low": 0.933, "close": 0.942, "volume": 3679841.0, "close_time": 1765270799999, "quote_volume": 3461466.18535, "trades": 6356, "taker_buy_base": 1731325.77, "taker_buy_quote": 1628026.83051 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.942, "high": 0.942, "low": 0.934, "close": 0.936, "volume": 980758.46, "close_time": 1765274399999, "quote_volume": 919589.92512, "trades": 2794, "taker_buy_base": 489942.24, "taker_buy_quote": 459412.26501 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.937, "high": 0.939, "low": 0.928, "close": 0.935, "volume": 1297802.18, "close_time": 1765277999999, "quote_volume": 1211535.19185, "trades": 3582, "taker_buy_base": 706795.66, "taker_buy_quote": 659891.52031 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.935, "high": 0.938, "low": 0.933, "close": 0.937, "volume": 1104317.65, "close_time": 1765281599999, "quote_volume": 1032967.35773, "trades": 2400, "taker_buy_base": 505074.58, "taker_buy_quote": 472459.61203 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.936, "high": 0.945, "low": 0.934, "close": 0.944, "volume": 1539034.9, "close_time": 1765285199999, "quote_volume": 1447125.85477, "trades": 3388, "taker_buy_base": 933872.86, "taker_buy_quote": 878562.12282 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.944, "high": 0.946, "low": 0.931, "close": 0.935, "volume": 2214929.67, "close_time": 1765288799999, "quote_volume": 2079913.50208, "trades": 4716, "taker_buy_base": 1064519.35, "taker_buy_quote": 999774.61238 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.935, "high": 0.939, "low": 0.927, "close": 0.932, "volume": 2343896.94, "close_time": 1765292399999, "quote_volume": 2184674.24383, "trades": 7150, "taker_buy_base": 1298072.57, "taker_buy_quote": 1209987.21735 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.933, "high": 0.968, "low": 0.931, "close": 0.962, "volume": 7930681.21, "close_time": 1765295999999, "quote_volume": 7565670.32422, "trades": 17432, "taker_buy_base": 4415958.28, "taker_buy_quote": 4210933.27997 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.962, "high": 0.975, "low": 0.961, "close": 0.969, "volume": 10141780.26, "close_time": 1765299599999, "quote_volume": 9816282.63564, "trades": 17404, "taker_buy_base": 5403469.18, "taker_buy_quote": 5232297.21038 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.97, "high": 0.977, "low": 0.959, "close": 0.965, "volume": 5621467.81, "close_time": 1765303199999, "quote_volume": 5436399.86484, "trades": 9397, "taker_buy_base": 2508908.01, "taker_buy_quote": 2427501.82577 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.965, "high": 0.968, "low": 0.958, "close": 0.961, "volume": 3266097.57, "close_time": 1765306799999, "quote_volume": 3145158.84846, "trades": 4781, "taker_buy_base": 1750382.02, "taker_buy_quote": 1685734.88366 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.961, "high": 0.963, "low": 0.952, "close": 0.959, "volume": 1861703.12, "close_time": 1765310399999, "quote_volume": 1783929.43147, "trades": 3733, "taker_buy_base": 880583.36, "taker_buy_quote": 843791.14832 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.959, "high": 0.96, "low": 0.947, "close": 0.956, "volume": 2882343.36, "close_time": 1765313999999, "quote_volume": 2747404.85648, "trades": 6541, "taker_buy_base": 1436432.49, "taker_buy_quote": 1369672.94545 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.957, "high": 0.972, "low": 0.954, "close": 0.971, "volume": 4610540.68, "close_time": 1765317599999, "quote_volume": 4445767.0251, "trades": 10142, "taker_buy_base": 2908060.43, "taker_buy_quote": 2804403.39145 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.971, "high": 0.99, "low": 0.968, "close": 0.975, "volume": 5697030.26, "close_time": 1765321199999, "quote_volume": 5580406.38836, "trades": 9484, "taker_buy_base": 3416515.76, "taker_buy_quote": 3345081.81437 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.974, "high": 0.978, "low": 0.964, "close": 0.965, "volume": 1938885.22, "close_time": 1765324799999, "quote_volume": 1883842.70269, "trades": 4657, "taker_buy_base": 879640.35, "taker_buy_quote": 854854.84142 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.969, "low": 0.951, "close": 0.952, "volume": 2342370.42, "close_time": 1765328399999, "quote_volume": 2244233.2857, "trades": 5342, "taker_buy_base": 931739.59, "taker_buy_quote": 892721.83834 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.952, "high": 0.958, "low": 0.949, "close": 0.956, "volume": 1566811.1, "close_time": 1765331999999, "quote_volume": 1494284.51346, "trades": 3943, "taker_buy_base": 814520.23, "taker_buy_quote": 777230.11484 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.956, "high": 0.961, "low": 0.952, "close": 0.959, "volume": 1249367.63, "close_time": 1765335599999, "quote_volume": 1195416.64139, "trades": 3309, "taker_buy_base": 580081.35, "taker_buy_quote": 555234.92354 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.959, "high": 0.96, "low": 0.955, "close": 0.955, "volume": 1253629.0, "close_time": 1765339199999, "quote_volume": 1199675.9711, "trades": 2761, "taker_buy_base": 696636.27, "taker_buy_quote": 666736.5054 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.954, "high": 0.959, "low": 0.95, "close": 0.954, "volume": 1244462.89, "close_time": 1765342799999, "quote_volume": 1186447.06919, "trades": 3576, "taker_buy_base": 689716.73, "taker_buy_quote": 657872.97066 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.953, "high": 0.968, "low": 0.953, "close": 0.963, "volume": 2251081.48, "close_time": 1765346399999, "quote_volume": 2163013.13995, "trades": 4167, "taker_buy_base": 1000938.64, "taker_buy_quote": 961554.19516 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.964, "high": 0.967, "low": 0.959, "close": 0.962, "volume": 1303225.87, "close_time": 1765349999999, "quote_volume": 1255151.4211, "trades": 3219, "taker_buy_base": 787535.57, "taker_buy_quote": 758640.15829 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.962, "high": 0.966, "low": 0.955, "close": 0.966, "volume": 1602529.91, "close_time": 1765353599999, "quote_volume": 1536586.15186, "trades": 3890, "taker_buy_base": 902219.73, "taker_buy_quote": 865278.78972 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.966, "high": 0.977, "low": 0.96, "close": 0.961, "volume": 2791653.58, "close_time": 1765357199999, "quote_volume": 2706412.22117, "trades": 6123, "taker_buy_base": 1363522.43, "taker_buy_quote": 1322703.86797 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.96, "high": 0.97, "low": 0.956, "close": 0.967, "volume": 2276075.01, "close_time": 1765360799999, "quote_volume": 2191935.67283, "trades": 4467, "taker_buy_base": 1386386.62, "taker_buy_quote": 1335424.19216 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.967, "high": 0.972, "low": 0.949, "close": 0.955, "volume": 4071981.22, "close_time": 1765364399999, "quote_volume": 3911462.60254, "trades": 7444, "taker_buy_base": 2411624.95, "taker_buy_quote": 2317032.81399 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.954, "high": 0.958, "low": 0.944, "close": 0.951, "volume": 2104132.44, "close_time": 1765367999999, "quote_volume": 2002089.17176, "trades": 4880, "taker_buy_base": 1075573.75, "taker_buy_quote": 1023798.22856 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.95, "high": 0.954, "low": 0.944, "close": 0.95, "volume": 2092555.62, "close_time": 1765371599999, "quote_volume": 1986731.66642, "trades": 3906, "taker_buy_base": 1434704.98, "taker_buy_quote": 1362336.55934 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.95, "high": 0.959, "low": 0.948, "close": 0.957, "volume": 2633875.15, "close_time": 1765375199999, "quote_volume": 2515572.19695, "trades": 4023, "taker_buy_base": 1026727.29, "taker_buy_quote": 980615.06652 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.957, "high": 0.965, "low": 0.953, "close": 0.964, "volume": 2376803.58, "close_time": 1765378799999, "quote_volume": 2276524.30784, "trades": 5915, "taker_buy_base": 1044767.49, "taker_buy_quote": 1001280.61329 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.965, "high": 0.969, "low": 0.954, "close": 0.961, "volume": 2808914.4, "close_time": 1765382399999, "quote_volume": 2696621.72273, "trades": 6409, "taker_buy_base": 1236975.91, "taker_buy_quote": 1189045.40721 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.961, "high": 0.97, "low": 0.958, "close": 0.964, "volume": 1451969.58, "close_time": 1765385999999, "quote_volume": 1400848.5506, "trades": 4614, "taker_buy_base": 799427.09, "taker_buy_quote": 771548.519 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.965, "high": 0.975, "low": 0.963, "close": 0.971, "volume": 2012279.86, "close_time": 1765389599999, "quote_volume": 1950976.49797, "trades": 5521, "taker_buy_base": 1056289.85, "taker_buy_quote": 1024524.55622 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.971, "high": 0.985, "low": 0.967, "close": 0.972, "volume": 4572470.61, "close_time": 1765393199999, "quote_volume": 4448709.16917, "trades": 10508, "taker_buy_base": 2405450.98, "taker_buy_quote": 2342115.12755 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.972, "high": 0.985, "low": 0.952, "close": 0.969, "volume": 10801302.61, "close_time": 1765396799999, "quote_volume": 10451749.94734, "trades": 27536, "taker_buy_base": 5227157.69, "taker_buy_quote": 5061820.03376 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.97, "high": 0.986, "low": 0.954, "close": 0.957, "volume": 8034432.68, "close_time": 1765400399999, "quote_volume": 7791229.42815, "trades": 17997, "taker_buy_base": 3686139.19, "taker_buy_quote": 3579550.27717 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.956, "high": 0.96, "low": 0.948, "close": 0.952, "volume": 6069976.9, "close_time": 1765403999999, "quote_volume": 5790147.29995, "trades": 10375, "taker_buy_base": 3881834.69, "taker_buy_quote": 3705784.26816 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.951, "high": 0.96, "low": 0.949, "close": 0.956, "volume": 2346447.53, "close_time": 1765407599999, "quote_volume": 2239023.67621, "trades": 5121, "taker_buy_base": 1147010.44, "taker_buy_quote": 1094630.91474 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.955, "high": 0.958, "low": 0.949, "close": 0.951, "volume": 2298687.08, "close_time": 1765411199999, "quote_volume": 2191753.92884, "trades": 3726, "taker_buy_base": 1313806.91, "taker_buy_quote": 1252652.40346 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.952, "high": 0.955, "low": 0.932, "close": 0.937, "volume": 3516507.53, "close_time": 1765414799999, "quote_volume": 3310401.90216, "trades": 6643, "taker_buy_base": 1627695.01, "taker_buy_quote": 1534260.13321 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.936, "high": 0.938, "low": 0.924, "close": 0.928, "volume": 3603457.43, "close_time": 1765418399999, "quote_volume": 3356503.5565, "trades": 7537, "taker_buy_base": 1640902.38, "taker_buy_quote": 1528831.29505 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.927, "high": 0.928, "low": 0.914, "close": 0.924, "volume": 4359972.53, "close_time": 1765421999999, "quote_volume": 4010512.64533, "trades": 7974, "taker_buy_base": 1699482.34, "taker_buy_quote": 1564555.61061 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.924, "high": 0.925, "low": 0.914, "close": 0.92, "volume": 3362183.4, "close_time": 1765425599999, "quote_volume": 3093654.87515, "trades": 6584, "taker_buy_base": 1810051.26, "taker_buy_quote": 1665972.44941 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.92, "high": 0.932, "low": 0.917, "close": 0.931, "volume": 2431805.61, "close_time": 1765429199999, "quote_volume": 2250875.18515, "trades": 4806, "taker_buy_base": 1127973.4, "taker_buy_quote": 1043966.36667 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.93, "high": 0.935, "low": 0.927, "close": 0.933, "volume": 1466064.17, "close_time": 1765432799999, "quote_volume": 1363990.30256, "trades": 3059, "taker_buy_base": 867860.08, "taker_buy_quote": 807617.50984 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.923, "volume": 1343600.23, "close_time": 1765436399999, "quote_volume": 1246318.08665, "trades": 2941, "taker_buy_base": 580865.75, "taker_buy_quote": 538983.12421 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.923, "high": 0.926, "low": 0.919, "close": 0.922, "volume": 1305802.24, "close_time": 1765439999999, "quote_volume": 1204944.1046, "trades": 2539, "taker_buy_base": 638555.5, "taker_buy_quote": 589296.32718 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.922, "high": 0.928, "low": 0.919, "close": 0.927, "volume": 1784632.91, "close_time": 1765443599999, "quote_volume": 1645907.33666, "trades": 3098, "taker_buy_base": 851331.57, "taker_buy_quote": 785517.98778 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.927, "high": 0.932, "low": 0.925, "close": 0.926, "volume": 1720045.22, "close_time": 1765447199999, "quote_volume": 1597099.84868, "trades": 2973, "taker_buy_base": 884105.63, "taker_buy_quote": 820859.78317 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.927, "high": 0.931, "low": 0.923, "close": 0.927, "volume": 803299.05, "close_time": 1765450799999, "quote_volume": 744975.64355, "trades": 1866, "taker_buy_base": 456303.76, "taker_buy_quote": 423302.31353 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.928, "high": 0.933, "low": 0.927, "close": 0.927, "volume": 851931.0, "close_time": 1765454399999, "quote_volume": 791505.15471, "trades": 1753, "taker_buy_base": 427151.61, "taker_buy_quote": 396962.07558 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.927, "high": 0.938, "low": 0.926, "close": 0.934, "volume": 2295614.55, "close_time": 1765457999999, "quote_volume": 2143409.34007, "trades": 3414, "taker_buy_base": 1339708.96, "taker_buy_quote": 1250533.59806 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.934, "high": 0.938, "low": 0.93, "close": 0.938, "volume": 1762575.07, "close_time": 1765461599999, "quote_volume": 1646553.83399, "trades": 3309, "taker_buy_base": 971572.66, "taker_buy_quote": 907661.582 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.938, "high": 0.941, "low": 0.924, "close": 0.929, "volume": 3392315.29, "close_time": 1765465199999, "quote_volume": 3166924.43424, "trades": 7527, "taker_buy_base": 1786397.39, "taker_buy_quote": 1668487.30266 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.929, "high": 0.938, "low": 0.925, "close": 0.932, "volume": 2758145.45, "close_time": 1765468799999, "quote_volume": 2569460.13924, "trades": 6490, "taker_buy_base": 1414350.42, "taker_buy_quote": 1317691.35423 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.931, "high": 0.932, "low": 0.923, "close": 0.928, "volume": 1366736.61, "close_time": 1765472399999, "quote_volume": 1267092.62054, "trades": 4080, "taker_buy_base": 643051.69, "taker_buy_quote": 596273.49935 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.928, "high": 0.934, "low": 0.924, "close": 0.931, "volume": 857705.72, "close_time": 1765475999999, "quote_volume": 797197.05398, "trades": 2528, "taker_buy_base": 430147.8, "taker_buy_quote": 399897.15029 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.93, "high": 0.941, "low": 0.929, "close": 0.935, "volume": 1221511.71, "close_time": 1765479599999, "quote_volume": 1143208.35019, "trades": 3355, "taker_buy_base": 629823.37, "taker_buy_quote": 589469.46034 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.935, "high": 0.941, "low": 0.931, "close": 0.935, "volume": 1199311.36, "close_time": 1765483199999, "quote_volume": 1123777.56987, "trades": 3237, "taker_buy_base": 692999.61, "taker_buy_quote": 649275.7195 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.934, "high": 0.941, "low": 0.932, "close": 0.939, "volume": 1147914.86, "close_time": 1765486799999, "quote_volume": 1076209.57918, "trades": 2821, "taker_buy_base": 549171.38, "taker_buy_quote": 515098.99581 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.94, "high": 0.95, "low": 0.939, "close": 0.946, "volume": 1925784.8, "close_time": 1765490399999, "quote_volume": 1818343.60773, "trades": 4706, "taker_buy_base": 1037222.71, "taker_buy_quote": 979374.30933 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.946, "high": 0.95, "low": 0.938, "close": 0.941, "volume": 2255842.14, "close_time": 1765493999999, "quote_volume": 2127448.22018, "trades": 3734, "taker_buy_base": 988535.34, "taker_buy_quote": 932611.30962 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.942, "high": 0.944, "low": 0.938, "close": 0.939, "volume": 1070907.73, "close_time": 1765497599999, "quote_volume": 1008384.84069, "trades": 2537, "taker_buy_base": 544934.71, "taker_buy_quote": 513349.48789 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.939, "high": 0.944, "low": 0.93, "close": 0.93, "volume": 1329810.82, "close_time": 1765501199999, "quote_volume": 1247451.62487, "trades": 3302, "taker_buy_base": 646271.29, "taker_buy_quote": 606944.13681 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.931, "high": 0.944, "low": 0.93, "close": 0.94, "volume": 1362229.5, "close_time": 1765504799999, "quote_volume": 1275687.88769, "trades": 3247, "taker_buy_base": 586675.51, "taker_buy_quote": 549883.7003 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.94, "high": 0.95, "low": 0.938, "close": 0.949, "volume": 780092.34, "close_time": 1765508399999, "quote_volume": 737854.03557, "trades": 2088, "taker_buy_base": 554928.08, "taker_buy_quote": 524960.24922 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.949, "high": 0.955, "low": 0.944, "close": 0.951, "volume": 1440925.04, "close_time": 1765511999999, "quote_volume": 1367904.86688, "trades": 3037, "taker_buy_base": 652257.51, "taker_buy_quote": 619652.04188 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.951, "high": 0.96, "low": 0.95, "close": 0.958, "volume": 1476024.21, "close_time": 1765515599999, "quote_volume": 1410107.2427, "trades": 3029, "taker_buy_base": 721287.85, "taker_buy_quote": 689089.90758 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.958, "high": 0.964, "low": 0.951, "close": 0.964, "volume": 1260797.64, "close_time": 1765519199999, "quote_volume": 1207158.82452, "trades": 2947, "taker_buy_base": 692929.42, "taker_buy_quote": 663784.33796 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.964, "high": 0.967, "low": 0.954, "close": 0.957, "volume": 2883747.41, "close_time": 1765522799999, "quote_volume": 2766166.36808, "trades": 5259, "taker_buy_base": 1330426.86, "taker_buy_quote": 1277180.18955 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.957, "high": 0.962, "low": 0.953, "close": 0.957, "volume": 1294049.11, "close_time": 1765526399999, "quote_volume": 1237992.53017, "trades": 2909, "taker_buy_base": 672232.86, "taker_buy_quote": 643391.36106 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.958, "high": 0.962, "low": 0.95, "close": 0.952, "volume": 1362676.62, "close_time": 1765529999999, "quote_volume": 1300623.13748, "trades": 2788, "taker_buy_base": 545426.83, "taker_buy_quote": 520843.80163 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.952, "high": 0.963, "low": 0.952, "close": 0.963, "volume": 1375095.62, "close_time": 1765533599999, "quote_volume": 1315325.47447, "trades": 2526, "taker_buy_base": 863354.19, "taker_buy_quote": 826179.47622 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.963, "high": 0.966, "low": 0.956, "close": 0.957, "volume": 1340304.13, "close_time": 1765537199999, "quote_volume": 1287635.37145, "trades": 2679, "taker_buy_base": 665361.82, "taker_buy_quote": 638989.53811 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.958, "high": 0.963, "low": 0.954, "close": 0.962, "volume": 1254755.44, "close_time": 1765540799999, "quote_volume": 1201895.31633, "trades": 2777, "taker_buy_base": 729574.46, "taker_buy_quote": 698982.77981 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.962, "high": 0.962, "low": 0.956, "close": 0.958, "volume": 1258641.95, "close_time": 1765544399999, "quote_volume": 1207570.00831, "trades": 2566, "taker_buy_base": 616391.94, "taker_buy_quote": 591542.60178 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.958, "high": 0.961, "low": 0.954, "close": 0.96, "volume": 1961529.24, "close_time": 1765547999999, "quote_volume": 1877364.20336, "trades": 5568, "taker_buy_base": 840175.04, "taker_buy_quote": 804687.29658 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.96, "high": 0.966, "low": 0.955, "close": 0.961, "volume": 2148878.88, "close_time": 1765551599999, "quote_volume": 2064823.42304, "trades": 5762, "taker_buy_base": 1113659.37, "taker_buy_quote": 1070307.90567 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.962, "high": 0.962, "low": 0.926, "close": 0.929, "volume": 6263841.25, "close_time": 1765555199999, "quote_volume": 5909543.27522, "trades": 15260, "taker_buy_base": 2686505.08, "taker_buy_quote": 2535610.97822 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.929, "high": 0.939, "low": 0.925, "close": 0.935, "volume": 4271644.52, "close_time": 1765558799999, "quote_volume": 3982878.6502, "trades": 11579, "taker_buy_base": 1978806.89, "taker_buy_quote": 1845607.78892 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.934, "high": 0.945, "low": 0.934, "close": 0.938, "volume": 1702795.72, "close_time": 1765562399999, "quote_volume": 1598563.62949, "trades": 5241, "taker_buy_base": 915097.7, "taker_buy_quote": 859088.72773 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.937, "high": 0.942, "low": 0.935, "close": 0.937, "volume": 840458.73, "close_time": 1765565999999, "quote_volume": 788714.02762, "trades": 2883, "taker_buy_base": 432930.42, "taker_buy_quote": 406324.0421 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.936, "high": 0.936, "low": 0.928, "close": 0.931, "volume": 786109.52, "close_time": 1765569599999, "quote_volume": 732497.82288, "trades": 2577, "taker_buy_base": 357544.48, "taker_buy_quote": 333305.93535 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.931, "high": 0.936, "low": 0.93, "close": 0.934, "volume": 665045.62, "close_time": 1765573199999, "quote_volume": 620385.71282, "trades": 1959, "taker_buy_base": 303788.19, "taker_buy_quote": 283370.10765 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.935, "high": 0.939, "low": 0.933, "close": 0.936, "volume": 617800.42, "close_time": 1765576799999, "quote_volume": 578110.35039, "trades": 1393, "taker_buy_base": 211871.23, "taker_buy_quote": 198379.66524 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.935, "high": 0.943, "low": 0.935, "close": 0.943, "volume": 1062848.34, "close_time": 1765580399999, "quote_volume": 998736.96564, "trades": 1769, "taker_buy_base": 808540.62, "taker_buy_quote": 759848.27877 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.944, "high": 0.953, "low": 0.943, "close": 0.95, "volume": 1322631.4, "close_time": 1765583999999, "quote_volume": 1253680.26313, "trades": 3011, "taker_buy_base": 689108.76, "taker_buy_quote": 653447.09661 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.961, "low": 0.947, "close": 0.953, "volume": 1790223.95, "close_time": 1765587599999, "quote_volume": 1709432.76844, "trades": 3798, "taker_buy_base": 1002144.8, "taker_buy_quote": 956821.79262 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.954, "high": 0.959, "low": 0.95, "close": 0.953, "volume": 1071547.81, "close_time": 1765591199999, "quote_volume": 1022033.66486, "trades": 2386, "taker_buy_base": 505935.78, "taker_buy_quote": 482602.6258 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.953, "high": 0.959, "low": 0.952, "close": 0.954, "volume": 1163244.21, "close_time": 1765594799999, "quote_volume": 1110731.71898, "trades": 2633, "taker_buy_base": 570575.87, "taker_buy_quote": 544843.1913 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.954, "high": 0.957, "low": 0.952, "close": 0.953, "volume": 884358.91, "close_time": 1765598399999, "quote_volume": 844117.14863, "trades": 1962, "taker_buy_base": 418624.23, "taker_buy_quote": 399714.06272 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.953, "high": 0.956, "low": 0.948, "close": 0.95, "volume": 1342678.11, "close_time": 1765601999999, "quote_volume": 1277143.69543, "trades": 2663, "taker_buy_base": 642427.44, "taker_buy_quote": 611462.02812 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.949, "high": 0.952, "low": 0.947, "close": 0.948, "volume": 611612.26, "close_time": 1765605599999, "quote_volume": 580145.58944, "trades": 1436, "taker_buy_base": 268108.03, "taker_buy_quote": 254475.21104 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.948, "high": 0.95, "low": 0.943, "close": 0.95, "volume": 571497.47, "close_time": 1765609199999, "quote_volume": 541010.882, "trades": 1477, "taker_buy_base": 300504.3, "taker_buy_quote": 284523.45242 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.949, "high": 0.952, "low": 0.948, "close": 0.949, "volume": 566776.38, "close_time": 1765612799999, "quote_volume": 538764.90527, "trades": 1280, "taker_buy_base": 266013.16, "taker_buy_quote": 252904.838 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.949, "high": 0.956, "low": 0.948, "close": 0.951, "volume": 846743.71, "close_time": 1765616399999, "quote_volume": 806105.36665, "trades": 2093, "taker_buy_base": 361292.12, "taker_buy_quote": 343939.20287 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.951, "high": 0.952, "low": 0.945, "close": 0.947, "volume": 527422.73, "close_time": 1765619999999, "quote_volume": 500250.91336, "trades": 1489, "taker_buy_base": 214702.32, "taker_buy_quote": 203706.57557 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.947, "high": 0.956, "low": 0.947, "close": 0.953, "volume": 927925.63, "close_time": 1765623599999, "quote_volume": 884133.27957, "trades": 1987, "taker_buy_base": 604275.77, "taker_buy_quote": 575742.25693 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.953, "high": 0.957, "low": 0.952, "close": 0.953, "volume": 902481.71, "close_time": 1765627199999, "quote_volume": 861731.72346, "trades": 1977, "taker_buy_base": 427977.84, "taker_buy_quote": 408751.13497 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.953, "high": 0.956, "low": 0.951, "close": 0.956, "volume": 788911.88, "close_time": 1765630799999, "quote_volume": 752741.66944, "trades": 1696, "taker_buy_base": 390229.31, "taker_buy_quote": 372348.65574 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.956, "high": 0.975, "low": 0.954, "close": 0.971, "volume": 3394158.11, "close_time": 1765634399999, "quote_volume": 3276454.08688, "trades": 7394, "taker_buy_base": 2101102.59, "taker_buy_quote": 2027834.50897 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.972, "high": 0.977, "low": 0.957, "close": 0.957, "volume": 2932713.32, "close_time": 1765637999999, "quote_volume": 2830936.10283, "trades": 5657, "taker_buy_base": 1480354.69, "taker_buy_quote": 1430420.83891 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.957, "high": 0.967, "low": 0.955, "close": 0.965, "volume": 2029762.71, "close_time": 1765641599999, "quote_volume": 1949174.70034, "trades": 3662, "taker_buy_base": 1101193.85, "taker_buy_quote": 1057448.39392 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.966, "high": 0.972, "low": 0.964, "close": 0.969, "volume": 1445880.73, "close_time": 1765645199999, "quote_volume": 1399907.02521, "trades": 3229, "taker_buy_base": 787893.38, "taker_buy_quote": 762881.75647 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.969, "high": 0.97, "low": 0.956, "close": 0.958, "volume": 1009438.69, "close_time": 1765648799999, "quote_volume": 970709.55518, "trades": 2190, "taker_buy_base": 284372.13, "taker_buy_quote": 273382.59737 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.958, "high": 0.962, "low": 0.956, "close": 0.958, "volume": 777304.29, "close_time": 1765652399999, "quote_volume": 745544.59437, "trades": 1296, "taker_buy_base": 380997.24, "taker_buy_quote": 365507.1194 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.958, "high": 0.96, "low": 0.955, "close": 0.959, "volume": 699189.23, "close_time": 1765655999999, "quote_volume": 669223.36117, "trades": 1672, "taker_buy_base": 271441.87, "taker_buy_quote": 259968.18834 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.958, "high": 0.96, "low": 0.955, "close": 0.956, "volume": 254499.54, "close_time": 1765659599999, "quote_volume": 243693.50765, "trades": 748, "taker_buy_base": 108193.17, "taker_buy_quote": 103631.05705 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.956, "high": 0.956, "low": 0.947, "close": 0.955, "volume": 923374.85, "close_time": 1765663199999, "quote_volume": 878919.02528, "trades": 2682, "taker_buy_base": 325631.27, "taker_buy_quote": 310076.7234 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.954, "high": 0.959, "low": 0.954, "close": 0.956, "volume": 651951.7, "close_time": 1765666799999, "quote_volume": 623902.24731, "trades": 1613, "taker_buy_base": 401064.88, "taker_buy_quote": 383854.11765 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.955, "high": 0.957, "low": 0.953, "close": 0.955, "volume": 644926.07, "close_time": 1765670399999, "quote_volume": 616082.61869, "trades": 1370, "taker_buy_base": 344846.29, "taker_buy_quote": 329550.47808 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.955, "high": 0.961, "low": 0.954, "close": 0.958, "volume": 520580.63, "close_time": 1765673999999, "quote_volume": 498736.40155, "trades": 1372, "taker_buy_base": 292266.8, "taker_buy_quote": 280024.75067 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.958, "high": 0.962, "low": 0.957, "close": 0.961, "volume": 562783.21, "close_time": 1765677599999, "quote_volume": 540127.87513, "trades": 1231, "taker_buy_base": 288706.55, "taker_buy_quote": 277145.06031 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.961, "high": 0.964, "low": 0.959, "close": 0.959, "volume": 707038.09, "close_time": 1765681199999, "quote_volume": 679662.5946, "trades": 1392, "taker_buy_base": 330769.13, "taker_buy_quote": 318072.51644 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.96, "high": 0.961, "low": 0.957, "close": 0.96, "volume": 474090.26, "close_time": 1765684799999, "quote_volume": 454839.9635, "trades": 1033, "taker_buy_base": 240530.19, "taker_buy_quote": 230811.63581 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.959, "high": 0.967, "low": 0.958, "close": 0.96, "volume": 1068229.34, "close_time": 1765688399999, "quote_volume": 1028263.73284, "trades": 2166, "taker_buy_base": 389175.64, "taker_buy_quote": 374791.19553 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.96, "high": 0.96, "low": 0.949, "close": 0.952, "volume": 1729581.13, "close_time": 1765691999999, "quote_volume": 1648993.95757, "trades": 2937, "taker_buy_base": 807048.1, "taker_buy_quote": 769159.47651 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.952, "high": 0.955, "low": 0.949, "close": 0.954, "volume": 689864.19, "close_time": 1765695599999, "quote_volume": 656706.63181, "trades": 1315, "taker_buy_base": 297211.77, "taker_buy_quote": 282914.23628 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.954, "high": 0.962, "low": 0.954, "close": 0.962, "volume": 526996.43, "close_time": 1765699199999, "quote_volume": 505109.04046, "trades": 1443, "taker_buy_base": 323400.12, "taker_buy_quote": 310165.1347 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.963, "high": 0.965, "low": 0.958, "close": 0.958, "volume": 987345.87, "close_time": 1765702799999, "quote_volume": 949431.77945, "trades": 2212, "taker_buy_base": 546199.8, "taker_buy_quote": 525234.32313 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.958, "high": 0.961, "low": 0.946, "close": 0.951, "volume": 1589133.92, "close_time": 1765706399999, "quote_volume": 1512981.81242, "trades": 3460, "taker_buy_base": 704077.33, "taker_buy_quote": 670387.91204 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.95, "high": 0.951, "low": 0.938, "close": 0.944, "volume": 2529578.16, "close_time": 1765709999999, "quote_volume": 2388599.9697, "trades": 4342, "taker_buy_base": 1323855.84, "taker_buy_quote": 1250162.22044 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.945, "high": 0.948, "low": 0.937, "close": 0.946, "volume": 5693888.12, "close_time": 1765713599999, "quote_volume": 5371188.62052, "trades": 7202, "taker_buy_base": 2461799.5, "taker_buy_quote": 2322428.14721 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.946, "high": 0.957, "low": 0.943, "close": 0.953, "volume": 2940291.9, "close_time": 1765717199999, "quote_volume": 2794351.27203, "trades": 4836, "taker_buy_base": 1658673.57, "taker_buy_quote": 1576536.58994 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.952, "high": 0.953, "low": 0.946, "close": 0.952, "volume": 1056043.39, "close_time": 1765720799999, "quote_volume": 1003050.90069, "trades": 2505, "taker_buy_base": 454804.46, "taker_buy_quote": 432049.01525 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.952, "high": 0.954, "low": 0.938, "close": 0.942, "volume": 1860094.4, "close_time": 1765724399999, "quote_volume": 1755858.84526, "trades": 3596, "taker_buy_base": 707740.04, "taker_buy_quote": 668442.26132 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.942, "high": 0.944, "low": 0.938, "close": 0.938, "volume": 1415722.91, "close_time": 1765727999999, "quote_volume": 1331386.93692, "trades": 2702, "taker_buy_base": 718413.34, "taker_buy_quote": 675691.92948 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.938, "high": 0.944, "low": 0.933, "close": 0.94, "volume": 1428769.74, "close_time": 1765731599999, "quote_volume": 1341749.55539, "trades": 3325, "taker_buy_base": 613682.76, "taker_buy_quote": 576891.74994 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.941, "high": 0.943, "low": 0.925, "close": 0.93, "volume": 3839850.65, "close_time": 1765735199999, "quote_volume": 3574063.69136, "trades": 7627, "taker_buy_base": 2194735.38, "taker_buy_quote": 2040542.65144 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.929, "high": 0.933, "low": 0.927, "close": 0.932, "volume": 980809.3, "close_time": 1765738799999, "quote_volume": 912301.59658, "trades": 2615, "taker_buy_base": 396950.92, "taker_buy_quote": 369322.74944 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.932, "high": 0.933, "low": 0.921, "close": 0.929, "volume": 1670752.39, "close_time": 1765742399999, "quote_volume": 1547075.34237, "trades": 3700, "taker_buy_base": 769080.32, "taker_buy_quote": 712264.78877 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.928, "high": 0.933, "low": 0.925, "close": 0.927, "volume": 1142086.61, "close_time": 1765745999999, "quote_volume": 1060966.20669, "trades": 2723, "taker_buy_base": 603685.17, "taker_buy_quote": 560818.51554 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.927, "high": 0.931, "low": 0.922, "close": 0.924, "volume": 924726.22, "close_time": 1765749599999, "quote_volume": 857152.01024, "trades": 2354, "taker_buy_base": 493609.3, "taker_buy_quote": 457635.85324 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.925, "high": 0.954, "low": 0.917, "close": 0.925, "volume": 5448117.11, "close_time": 1765753199999, "quote_volume": 5072349.92214, "trades": 11717, "taker_buy_base": 2033524.11, "taker_buy_quote": 1897813.03549 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.926, "high": 0.929, "low": 0.911, "close": 0.927, "volume": 3312075.54, "close_time": 1765756799999, "quote_volume": 3055079.30613, "trades": 7553, "taker_buy_base": 1669187.77, "taker_buy_quote": 1540342.0535 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.927, "high": 0.937, "low": 0.925, "close": 0.933, "volume": 1912177.43, "close_time": 1765760399999, "quote_volume": 1779596.66487, "trades": 4771, "taker_buy_base": 967894.71, "taker_buy_quote": 901235.5796 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.933, "high": 0.944, "low": 0.93, "close": 0.943, "volume": 1813703.22, "close_time": 1765763999999, "quote_volume": 1699992.78437, "trades": 4297, "taker_buy_base": 899714.83, "taker_buy_quote": 843429.26978 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.943, "high": 0.95, "low": 0.936, "close": 0.937, "volume": 1884008.4, "close_time": 1765767599999, "quote_volume": 1777284.90236, "trades": 4707, "taker_buy_base": 878739.17, "taker_buy_quote": 829668.24486 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.938, "high": 0.942, "low": 0.935, "close": 0.935, "volume": 1168513.8, "close_time": 1765771199999, "quote_volume": 1096027.28559, "trades": 2173, "taker_buy_base": 642007.18, "taker_buy_quote": 602204.35441 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.935, "high": 0.94, "low": 0.928, "close": 0.936, "volume": 2424623.81, "close_time": 1765774799999, "quote_volume": 2265810.45264, "trades": 6320, "taker_buy_base": 1348225.5, "taker_buy_quote": 1260094.78996 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.936, "high": 0.941, "low": 0.934, "close": 0.94, "volume": 1215651.53, "close_time": 1765778399999, "quote_volume": 1139969.30463, "trades": 4019, "taker_buy_base": 609864.76, "taker_buy_quote": 572150.18313 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.939, "high": 0.94, "low": 0.935, "close": 0.937, "volume": 867802.89, "close_time": 1765781999999, "quote_volume": 813596.28976, "trades": 2561, "taker_buy_base": 424979.39, "taker_buy_quote": 398517.21322 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.938, "high": 0.939, "low": 0.927, "close": 0.933, "volume": 981100.54, "close_time": 1765785599999, "quote_volume": 914853.58191, "trades": 2434, "taker_buy_base": 455974.61, "taker_buy_quote": 425342.23883 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.933, "high": 0.937, "low": 0.931, "close": 0.931, "volume": 1243982.93, "close_time": 1765789199999, "quote_volume": 1162257.88345, "trades": 2057, "taker_buy_base": 595250.1, "taker_buy_quote": 556292.18656 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.932, "high": 0.937, "low": 0.93, "close": 0.934, "volume": 1193305.63, "close_time": 1765792799999, "quote_volume": 1114224.71467, "trades": 2043, "taker_buy_base": 676499.97, "taker_buy_quote": 631846.41182 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.934, "high": 0.934, "low": 0.9, "close": 0.907, "volume": 6084936.84, "close_time": 1765796399999, "quote_volume": 5566556.92422, "trades": 13884, "taker_buy_base": 2556412.26, "taker_buy_quote": 2337753.72305 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.906, "high": 0.916, "low": 0.89, "close": 0.907, "volume": 7300182.91, "close_time": 1765799999999, "quote_volume": 6606442.17096, "trades": 13289, "taker_buy_base": 3182403.47, "taker_buy_quote": 2882823.93834 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.906, "high": 0.912, "low": 0.888, "close": 0.904, "volume": 23288968.71, "close_time": 1765803599999, "quote_volume": 20951509.28057, "trades": 59273, "taker_buy_base": 10588372.95, "taker_buy_quote": 9529415.26104 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.904, "high": 0.905, "low": 0.882, "close": 0.894, "volume": 9836464.37, "close_time": 1765807199999, "quote_volume": 8818947.61772, "trades": 20293, "taker_buy_base": 4315400.53, "taker_buy_quote": 3869913.2547 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.894, "high": 0.905, "low": 0.863, "close": 0.876, "volume": 16770838.63, "close_time": 1765810799999, "quote_volume": 14908117.98363, "trades": 30551, "taker_buy_base": 8132263.26, "taker_buy_quote": 7237249.99569 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.876, "high": 0.878, "low": 0.86, "close": 0.871, "volume": 13613706.92, "close_time": 1765814399999, "quote_volume": 11827766.19829, "trades": 26983, "taker_buy_base": 6323722.23, "taker_buy_quote": 5497240.51971 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.87, "high": 0.874, "low": 0.85, "close": 0.857, "volume": 8319404.19, "close_time": 1765817999999, "quote_volume": 7168176.0159, "trades": 14994, "taker_buy_base": 4171476.02, "taker_buy_quote": 3598091.55502 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.858, "high": 0.86, "low": 0.826, "close": 0.828, "volume": 13511632.2, "close_time": 1765821599999, "quote_volume": 11334812.49564, "trades": 22301, "taker_buy_base": 5008672.17, "taker_buy_quote": 4205376.85643 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.828, "high": 0.836, "low": 0.819, "close": 0.833, "volume": 10349225.97, "close_time": 1765825199999, "quote_volume": 8547606.53412, "trades": 16935, "taker_buy_base": 4247051.02, "taker_buy_quote": 3510482.83969 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.832, "high": 0.839, "low": 0.818, "close": 0.824, "volume": 10428447.02, "close_time": 1765828799999, "quote_volume": 8621078.01757, "trades": 14431, "taker_buy_base": 4333312.26, "taker_buy_quote": 3585156.60955 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.824, "high": 0.824, "low": 0.808, "close": 0.81, "volume": 8999780.52, "close_time": 1765832399999, "quote_volume": 7342178.60596, "trades": 15576, "taker_buy_base": 3494999.61, "taker_buy_quote": 2852088.74166 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.811, "high": 0.821, "low": 0.809, "close": 0.819, "volume": 4717600.17, "close_time": 1765835999999, "quote_volume": 3844694.30068, "trades": 8298, "taker_buy_base": 1967063.65, "taker_buy_quote": 1604357.73949 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.82, "high": 0.822, "low": 0.765, "close": 0.794, "volume": 18751279.5, "close_time": 1765839599999, "quote_volume": 14833481.96146, "trades": 25827, "taker_buy_base": 7550272.52, "taker_buy_quote": 5949850.5948 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.793, "high": 0.809, "low": 0.79, "close": 0.805, "volume": 7971448.27, "close_time": 1765843199999, "quote_volume": 6393715.50302, "trades": 15048, "taker_buy_base": 3979323.0, "taker_buy_quote": 3191344.83876 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.806, "high": 0.806, "low": 0.786, "close": 0.79, "volume": 9307042.49, "close_time": 1765846799999, "quote_volume": 7373968.59774, "trades": 16058, "taker_buy_base": 3919651.86, "taker_buy_quote": 3105818.61916 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.79, "high": 0.808, "low": 0.786, "close": 0.807, "volume": 5581180.62, "close_time": 1765850399999, "quote_volume": 4433176.57996, "trades": 10084, "taker_buy_base": 2827191.4, "taker_buy_quote": 2248771.63582 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.807, "high": 0.831, "low": 0.8, "close": 0.826, "volume": 9243334.16, "close_time": 1765853999999, "quote_volume": 7549543.62252, "trades": 14918, "taker_buy_base": 5259486.37, "taker_buy_quote": 4300350.94664 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.825, "high": 0.83, "low": 0.816, "close": 0.822, "volume": 4597961.45, "close_time": 1765857599999, "quote_volume": 3779894.64743, "trades": 7653, "taker_buy_base": 2015121.19, "taker_buy_quote": 1656753.51142 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.821, "high": 0.833, "low": 0.817, "close": 0.828, "volume": 4305302.92, "close_time": 1765861199999, "quote_volume": 3554159.16122, "trades": 7935, "taker_buy_base": 2087249.77, "taker_buy_quote": 1724310.0838 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.828, "high": 0.836, "low": 0.826, "close": 0.829, "volume": 2796916.81, "close_time": 1765864799999, "quote_volume": 2323257.66422, "trades": 6151, "taker_buy_base": 1538924.19, "taker_buy_quote": 1278410.98763 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.829, "high": 0.834, "low": 0.828, "close": 0.829, "volume": 1680004.77, "close_time": 1765868399999, "quote_volume": 1395411.25288, "trades": 4353, "taker_buy_base": 831875.39, "taker_buy_quote": 691075.86719 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.83, "high": 0.832, "low": 0.81, "close": 0.813, "volume": 3834392.18, "close_time": 1765871999999, "quote_volume": 3145888.27671, "trades": 8642, "taker_buy_base": 1470352.43, "taker_buy_quote": 1205590.00825 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.814, "high": 0.823, "low": 0.811, "close": 0.818, "volume": 2755064.61, "close_time": 1765875599999, "quote_volume": 2250251.10644, "trades": 5297, "taker_buy_base": 1738633.84, "taker_buy_quote": 1420418.3357 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.819, "high": 0.821, "low": 0.812, "close": 0.818, "volume": 2135368.22, "close_time": 1765879199999, "quote_volume": 1743221.07962, "trades": 5710, "taker_buy_base": 1158724.2, "taker_buy_quote": 946058.75434 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.817, "high": 0.823, "low": 0.814, "close": 0.815, "volume": 2369552.34, "close_time": 1765882799999, "quote_volume": 1938959.99591, "trades": 4983, "taker_buy_base": 956588.89, "taker_buy_quote": 782986.21257 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.816, "high": 0.818, "low": 0.81, "close": 0.818, "volume": 2449259.77, "close_time": 1765886399999, "quote_volume": 1994269.14808, "trades": 4938, "taker_buy_base": 1153742.82, "taker_buy_quote": 939863.36956 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.818, "high": 0.821, "low": 0.814, "close": 0.815, "volume": 1946584.12, "close_time": 1765889999999, "quote_volume": 1590969.60644, "trades": 3857, "taker_buy_base": 920439.25, "taker_buy_quote": 752591.99851 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.816, "high": 0.825, "low": 0.805, "close": 0.812, "volume": 5137993.92, "close_time": 1765893599999, "quote_volume": 4187238.74175, "trades": 9456, "taker_buy_base": 2509399.05, "taker_buy_quote": 2047976.82834 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.813, "high": 0.816, "low": 0.803, "close": 0.81, "volume": 4727868.21, "close_time": 1765897199999, "quote_volume": 3831419.22677, "trades": 10584, "taker_buy_base": 2227142.02, "taker_buy_quote": 1805861.27309 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.811, "high": 0.815, "low": 0.8, "close": 0.813, "volume": 4768378.31, "close_time": 1765900799999, "quote_volume": 3849007.22745, "trades": 9382, "taker_buy_base": 2513915.88, "taker_buy_quote": 2030371.26309 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.813, "high": 0.813, "low": 0.79, "close": 0.791, "volume": 5743490.59, "close_time": 1765904399999, "quote_volume": 4601461.28653, "trades": 10506, "taker_buy_base": 2438126.8, "taker_buy_quote": 1955890.03785 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.791, "high": 0.794, "low": 0.772, "close": 0.783, "volume": 8046129.66, "close_time": 1765907999999, "quote_volume": 6310859.93973, "trades": 13761, "taker_buy_base": 3441975.11, "taker_buy_quote": 2701515.54241 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.783, "high": 0.788, "low": 0.775, "close": 0.776, "volume": 6783398.93, "close_time": 1765911599999, "quote_volume": 5301394.16345, "trades": 11830, "taker_buy_base": 2516293.53, "taker_buy_quote": 1967336.54611 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.776, "high": 0.776, "low": 0.737, "close": 0.759, "volume": 15543317.41, "close_time": 1765915199999, "quote_volume": 11728084.78306, "trades": 27492, "taker_buy_base": 6263173.04, "taker_buy_quote": 4717949.20921 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.758, "high": 0.778, "low": 0.752, "close": 0.772, "volume": 5059773.62, "close_time": 1765918799999, "quote_volume": 3872536.32052, "trades": 8048, "taker_buy_base": 2380041.44, "taker_buy_quote": 1824518.70979 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.772, "high": 0.79, "low": 0.772, "close": 0.789, "volume": 2628173.68, "close_time": 1765922399999, "quote_volume": 2058864.10719, "trades": 5069, "taker_buy_base": 1455708.53, "taker_buy_quote": 1140434.15395 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.788, "high": 0.797, "low": 0.784, "close": 0.795, "volume": 2138662.25, "close_time": 1765925999999, "quote_volume": 1687438.39323, "trades": 4544, "taker_buy_base": 1076436.89, "taker_buy_quote": 849375.42499 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.796, "high": 0.801, "low": 0.789, "close": 0.797, "volume": 4567556.64, "close_time": 1765929599999, "quote_volume": 3629846.24023, "trades": 6556, "taker_buy_base": 2526026.22, "taker_buy_quote": 2006687.19103 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.798, "high": 0.798, "low": 0.786, "close": 0.788, "volume": 1999798.76, "close_time": 1765933199999, "quote_volume": 1580655.1955, "trades": 4348, "taker_buy_base": 867095.38, "taker_buy_quote": 685525.1965 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.788, "high": 0.795, "low": 0.785, "close": 0.789, "volume": 1853136.67, "close_time": 1765936799999, "quote_volume": 1463391.32023, "trades": 3201, "taker_buy_base": 806959.39, "taker_buy_quote": 637478.32355 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.789, "high": 0.794, "low": 0.78, "close": 0.78, "volume": 1764608.73, "close_time": 1765940399999, "quote_volume": 1387384.09709, "trades": 3861, "taker_buy_base": 684957.48, "taker_buy_quote": 538935.53914 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.781, "high": 0.789, "low": 0.773, "close": 0.775, "volume": 3067921.06, "close_time": 1765943999999, "quote_volume": 2390724.67967, "trades": 4931, "taker_buy_base": 1140137.98, "taker_buy_quote": 889669.05194 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.776, "high": 0.776, "low": 0.762, "close": 0.768, "volume": 4084949.67, "close_time": 1765947599999, "quote_volume": 3137351.3425, "trades": 6786, "taker_buy_base": 1717081.37, "taker_buy_quote": 1318565.69035 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.768, "high": 0.774, "low": 0.763, "close": 0.77, "volume": 2150045.27, "close_time": 1765951199999, "quote_volume": 1654738.25067, "trades": 4323, "taker_buy_base": 1059822.69, "taker_buy_quote": 815859.94077 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.77, "high": 0.771, "low": 0.764, "close": 0.767, "volume": 2654324.02, "close_time": 1765954799999, "quote_volume": 2039299.70208, "trades": 3880, "taker_buy_base": 1250992.79, "taker_buy_quote": 961324.42335 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.767, "high": 0.773, "low": 0.766, "close": 0.77, "volume": 1967941.55, "close_time": 1765958399999, "quote_volume": 1514543.95003, "trades": 3554, "taker_buy_base": 900813.9, "taker_buy_quote": 693386.28562 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.769, "high": 0.769, "low": 0.729, "close": 0.742, "volume": 15074851.64, "close_time": 1765961999999, "quote_volume": 11227542.72455, "trades": 19189, "taker_buy_base": 6175916.64, "taker_buy_quote": 4593195.9419 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.743, "high": 0.751, "low": 0.74, "close": 0.743, "volume": 5248694.75, "close_time": 1765965599999, "quote_volume": 3912334.11247, "trades": 8461, "taker_buy_base": 2866480.28, "taker_buy_quote": 2137446.36319 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.744, "high": 0.75, "low": 0.742, "close": 0.748, "volume": 2164429.17, "close_time": 1765969199999, "quote_volume": 1617504.5137, "trades": 4805, "taker_buy_base": 1131644.01, "taker_buy_quote": 845730.38509 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.747, "high": 0.754, "low": 0.741, "close": 0.753, "volume": 3429658.44, "close_time": 1765972799999, "quote_volume": 2557143.42191, "trades": 5671, "taker_buy_base": 2189337.02, "taker_buy_quote": 1631864.77173 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.753, "high": 0.759, "low": 0.746, "close": 0.757, "volume": 2563875.01, "close_time": 1765976399999, "quote_volume": 1930642.993, "trades": 5312, "taker_buy_base": 1231393.77, "taker_buy_quote": 927437.3568 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.758, "high": 0.769, "low": 0.755, "close": 0.765, "volume": 3791454.49, "close_time": 1765979999999, "quote_volume": 2895266.56317, "trades": 7530, "taker_buy_base": 2007980.63, "taker_buy_quote": 1533421.62922 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.765, "high": 0.766, "low": 0.737, "close": 0.765, "volume": 8655380.62, "close_time": 1765983599999, "quote_volume": 6513918.71099, "trades": 16396, "taker_buy_base": 3591604.93, "taker_buy_quote": 2706628.4977 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.765, "high": 0.788, "low": 0.753, "close": 0.764, "volume": 20853712.45, "close_time": 1765987199999, "quote_volume": 16105931.89564, "trades": 36236, "taker_buy_base": 9935675.96, "taker_buy_quote": 7693289.46108 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.763, "high": 0.771, "low": 0.741, "close": 0.767, "volume": 11725449.24, "close_time": 1765990799999, "quote_volume": 8856713.49773, "trades": 21805, "taker_buy_base": 4782366.73, "taker_buy_quote": 3614863.56699 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.766, "high": 0.766, "low": 0.73, "close": 0.745, "volume": 6802607.13, "close_time": 1765994399999, "quote_volume": 5069532.31378, "trades": 13483, "taker_buy_base": 2872882.79, "taker_buy_quote": 2139488.75431 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.745, "high": 0.755, "low": 0.735, "close": 0.739, "volume": 3459495.22, "close_time": 1765997999999, "quote_volume": 2578965.80418, "trades": 8097, "taker_buy_base": 1500666.67, "taker_buy_quote": 1119057.66255 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.74, "high": 0.742, "low": 0.726, "close": 0.736, "volume": 3721572.53, "close_time": 1766001599999, "quote_volume": 2731613.5451, "trades": 9013, "taker_buy_base": 1696190.26, "taker_buy_quote": 1245711.35164 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.736, "high": 0.741, "low": 0.732, "close": 0.734, "volume": 1368713.91, "close_time": 1766005199999, "quote_volume": 1007645.30806, "trades": 3712, "taker_buy_base": 599942.57, "taker_buy_quote": 441789.15475 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.735, "high": 0.737, "low": 0.712, "close": 0.714, "volume": 4881559.36, "close_time": 1766008799999, "quote_volume": 3517621.44675, "trades": 10276, "taker_buy_base": 1650952.07, "taker_buy_quote": 1191362.21455 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.715, "high": 0.72, "low": 0.703, "close": 0.711, "volume": 6640311.04, "close_time": 1766012399999, "quote_volume": 4732616.76924, "trades": 12188, "taker_buy_base": 2027876.44, "taker_buy_quote": 1445536.4093 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.712, "high": 0.72, "low": 0.706, "close": 0.712, "volume": 4799680.1, "close_time": 1766015999999, "quote_volume": 3422867.72591, "trades": 6526, "taker_buy_base": 2455627.26, "taker_buy_quote": 1751174.90607 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.713, "high": 0.719, "low": 0.704, "close": 0.718, "volume": 2859246.77, "close_time": 1766019599999, "quote_volume": 2033689.77121, "trades": 4939, "taker_buy_base": 1520446.23, "taker_buy_quote": 1081906.24162 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.717, "high": 0.718, "low": 0.705, "close": 0.715, "volume": 2530038.0, "close_time": 1766023199999, "quote_volume": 1800957.59807, "trades": 5106, "taker_buy_base": 1364043.86, "taker_buy_quote": 971517.21535 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.715, "high": 0.716, "low": 0.706, "close": 0.713, "volume": 3930693.09, "close_time": 1766026799999, "quote_volume": 2791904.62408, "trades": 6262, "taker_buy_base": 1576394.57, "taker_buy_quote": 1120234.27381 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.712, "high": 0.713, "low": 0.685, "close": 0.693, "volume": 9375627.56, "close_time": 1766030399999, "quote_volume": 6524453.84728, "trades": 12316, "taker_buy_base": 3934264.92, "taker_buy_quote": 2733692.46569 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.692, "high": 0.698, "low": 0.689, "close": 0.691, "volume": 5024395.98, "close_time": 1766033999999, "quote_volume": 3481656.60603, "trades": 7166, "taker_buy_base": 2550419.98, "taker_buy_quote": 1768421.88272 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.691, "high": 0.691, "low": 0.676, "close": 0.679, "volume": 5899900.07, "close_time": 1766037599999, "quote_volume": 4029104.63955, "trades": 10223, "taker_buy_base": 2377113.18, "taker_buy_quote": 1622853.39724 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.678, "high": 0.695, "low": 0.672, "close": 0.693, "volume": 6833501.0, "close_time": 1766041199999, "quote_volume": 4644553.08236, "trades": 10099, "taker_buy_base": 3396897.59, "taker_buy_quote": 2310873.76584 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.693, "high": 0.702, "low": 0.691, "close": 0.698, "volume": 5159207.32, "close_time": 1766044799999, "quote_volume": 3594628.87652, "trades": 8093, "taker_buy_base": 2890108.8, "taker_buy_quote": 2014474.86231 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.698, "high": 0.699, "low": 0.689, "close": 0.692, "volume": 3141760.27, "close_time": 1766048399999, "quote_volume": 2173898.37512, "trades": 5839, "taker_buy_base": 1481850.66, "taker_buy_quote": 1025557.50036 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.691, "high": 0.695, "low": 0.684, "close": 0.69, "volume": 3716616.97, "close_time": 1766051999999, "quote_volume": 2561376.60107, "trades": 5690, "taker_buy_base": 1723434.78, "taker_buy_quote": 1188290.6699 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.689, "high": 0.694, "low": 0.686, "close": 0.69, "volume": 1723729.67, "close_time": 1766055599999, "quote_volume": 1191106.88336, "trades": 3459, "taker_buy_base": 917458.9, "taker_buy_quote": 634116.14512 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.691, "high": 0.696, "low": 0.687, "close": 0.694, "volume": 2256488.36, "close_time": 1766059199999, "quote_volume": 1561939.42762, "trades": 4187, "taker_buy_base": 1223140.18, "taker_buy_quote": 846902.80731 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.693, "high": 0.698, "low": 0.69, "close": 0.691, "volume": 3171346.97, "close_time": 1766062799999, "quote_volume": 2204425.59343, "trades": 4610, "taker_buy_base": 1588917.8, "taker_buy_quote": 1104309.74023 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.691, "high": 0.711, "low": 0.687, "close": 0.709, "volume": 13683182.7, "close_time": 1766066399999, "quote_volume": 9593580.49421, "trades": 17105, "taker_buy_base": 7757360.02, "taker_buy_quote": 5442552.50576 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.709, "high": 0.718, "low": 0.694, "close": 0.704, "volume": 8299416.97, "close_time": 1766069999999, "quote_volume": 5847031.44815, "trades": 13782, "taker_buy_base": 4466152.13, "taker_buy_quote": 3149660.0192 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.704, "high": 0.713, "low": 0.7, "close": 0.711, "volume": 4360823.86, "close_time": 1766073599999, "quote_volume": 3082401.67227, "trades": 8640, "taker_buy_base": 2571092.28, "taker_buy_quote": 1818666.19857 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.711, "high": 0.719, "low": 0.703, "close": 0.706, "volume": 3629971.07, "close_time": 1766077199999, "quote_volume": 2576737.89024, "trades": 7402, "taker_buy_base": 1552495.37, "taker_buy_quote": 1103315.49332 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.706, "high": 0.708, "low": 0.673, "close": 0.693, "volume": 9794046.42, "close_time": 1766080799999, "quote_volume": 6723515.08065, "trades": 18307, "taker_buy_base": 4522298.71, "taker_buy_quote": 3103823.83654 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.694, "high": 0.697, "low": 0.678, "close": 0.681, "volume": 3669767.66, "close_time": 1766084399999, "quote_volume": 2527157.26835, "trades": 7601, "taker_buy_base": 1490939.2, "taker_buy_quote": 1027839.06251 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.682, "high": 0.684, "low": 0.658, "close": 0.658, "volume": 8481455.01, "close_time": 1766087999999, "quote_volume": 5689672.51824, "trades": 14104, "taker_buy_base": 3400141.67, "taker_buy_quote": 2285049.51595 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.658, "high": 0.674, "low": 0.658, "close": 0.668, "volume": 4849283.13, "close_time": 1766091599999, "quote_volume": 3234236.46448, "trades": 9388, "taker_buy_base": 2544645.23, "taker_buy_quote": 1697227.48717 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.668, "high": 0.684, "low": 0.668, "close": 0.682, "volume": 3359425.38, "close_time": 1766095199999, "quote_volume": 2279432.87581, "trades": 6027, "taker_buy_base": 1947626.3, "taker_buy_quote": 1321362.26977 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.683, "high": 0.686, "low": 0.675, "close": 0.678, "volume": 1723230.9, "close_time": 1766098799999, "quote_volume": 1171611.82101, "trades": 3160, "taker_buy_base": 682629.15, "taker_buy_quote": 464598.85015 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.677, "high": 0.678, "low": 0.668, "close": 0.668, "volume": 1701989.54, "close_time": 1766102399999, "quote_volume": 1145681.19042, "trades": 2970, "taker_buy_base": 755932.18, "taker_buy_quote": 509224.78642 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.669, "high": 0.675, "low": 0.661, "close": 0.67, "volume": 4277327.33, "close_time": 1766105999999, "quote_volume": 2851410.50714, "trades": 6470, "taker_buy_base": 1976791.86, "taker_buy_quote": 1317822.42898 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.669, "high": 0.669, "low": 0.658, "close": 0.662, "volume": 2875875.88, "close_time": 1766109599999, "quote_volume": 1908236.71221, "trades": 5169, "taker_buy_base": 1253396.7, "taker_buy_quote": 831686.59377 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.661, "high": 0.668, "low": 0.655, "close": 0.667, "volume": 3173709.89, "close_time": 1766113199999, "quote_volume": 2103284.18872, "trades": 5940, "taker_buy_base": 1202604.03, "taker_buy_quote": 797034.74303 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.667, "high": 0.693, "low": 0.667, "close": 0.689, "volume": 6957100.79, "close_time": 1766116799999, "quote_volume": 4736092.64074, "trades": 12466, "taker_buy_base": 3524701.13, "taker_buy_quote": 2400878.40751 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.69, "high": 0.696, "low": 0.686, "close": 0.692, "volume": 3453664.06, "close_time": 1766120399999, "quote_volume": 2387526.62908, "trades": 5892, "taker_buy_base": 1858724.48, "taker_buy_quote": 1285101.40073 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.692, "high": 0.693, "low": 0.676, "close": 0.681, "volume": 5541485.53, "close_time": 1766123999999, "quote_volume": 3778096.32898, "trades": 8062, "taker_buy_base": 3057090.04, "taker_buy_quote": 2084324.19374 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.682, "high": 0.688, "low": 0.678, "close": 0.688, "volume": 3317489.19, "close_time": 1766127599999, "quote_volume": 2263840.85404, "trades": 5455, "taker_buy_base": 1892214.11, "taker_buy_quote": 1292031.95005 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.688, "high": 0.701, "low": 0.687, "close": 0.69, "volume": 3850103.37, "close_time": 1766131199999, "quote_volume": 2666865.97292, "trades": 7896, "taker_buy_base": 2036523.32, "taker_buy_quote": 1410808.99696 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.691, "high": 0.694, "low": 0.678, "close": 0.685, "volume": 3604877.47, "close_time": 1766134799999, "quote_volume": 2469891.34498, "trades": 6288, "taker_buy_base": 1761746.98, "taker_buy_quote": 1207881.71114 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.685, "high": 0.688, "low": 0.68, "close": 0.682, "volume": 3664179.26, "close_time": 1766138399999, "quote_volume": 2506590.99098, "trades": 5509, "taker_buy_base": 2099103.07, "taker_buy_quote": 1436540.63455 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.682, "high": 0.688, "low": 0.681, "close": 0.688, "volume": 1912419.41, "close_time": 1766141999999, "quote_volume": 1310130.87403, "trades": 3395, "taker_buy_base": 1106484.22, "taker_buy_quote": 758257.43163 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.687, "high": 0.703, "low": 0.686, "close": 0.697, "volume": 4289736.13, "close_time": 1766145599999, "quote_volume": 2984748.76789, "trades": 6703, "taker_buy_base": 2442050.12, "taker_buy_quote": 1698931.78444 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.698, "high": 0.707, "low": 0.693, "close": 0.701, "volume": 3294720.1, "close_time": 1766149199999, "quote_volume": 2306342.25009, "trades": 6517, "taker_buy_base": 1828147.26, "taker_buy_quote": 1280051.72008 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.702, "high": 0.711, "low": 0.699, "close": 0.702, "volume": 2810656.18, "close_time": 1766152799999, "quote_volume": 1981512.14625, "trades": 5295, "taker_buy_base": 1549043.49, "taker_buy_quote": 1092262.63225 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.703, "high": 0.734, "low": 0.701, "close": 0.73, "volume": 6593906.22, "close_time": 1766156399999, "quote_volume": 4711094.52291, "trades": 13740, "taker_buy_base": 3928411.45, "taker_buy_quote": 2808724.13962 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.729, "high": 0.747, "low": 0.712, "close": 0.715, "volume": 13191155.87, "close_time": 1766159999999, "quote_volume": 9610778.25538, "trades": 21602, "taker_buy_base": 7285466.19, "taker_buy_quote": 5310627.57839 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.714, "high": 0.732, "low": 0.713, "close": 0.723, "volume": 5326494.1, "close_time": 1766163599999, "quote_volume": 3857442.58949, "trades": 12338, "taker_buy_base": 2816043.79, "taker_buy_quote": 2040473.3981 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.723, "high": 0.732, "low": 0.696, "close": 0.697, "volume": 8173314.6, "close_time": 1766167199999, "quote_volume": 5842329.2208, "trades": 19934, "taker_buy_base": 3466305.72, "taker_buy_quote": 2478185.4434 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.698, "high": 0.71, "low": 0.696, "close": 0.706, "volume": 6310654.33, "close_time": 1766170799999, "quote_volume": 4440362.35351, "trades": 15052, "taker_buy_base": 3147223.45, "taker_buy_quote": 2214625.06411 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.706, "high": 0.733, "low": 0.706, "close": 0.724, "volume": 4491757.94, "close_time": 1766174399999, "quote_volume": 3250162.97241, "trades": 10438, "taker_buy_base": 2862426.48, "taker_buy_quote": 2072742.04201 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.725, "high": 0.73, "low": 0.718, "close": 0.726, "volume": 2726238.04, "close_time": 1766177999999, "quote_volume": 1975613.00696, "trades": 5206, "taker_buy_base": 1288756.09, "taker_buy_quote": 934017.88783 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.725, "high": 0.727, "low": 0.718, "close": 0.718, "volume": 1250621.09, "close_time": 1766181599999, "quote_volume": 904118.33336, "trades": 2657, "taker_buy_base": 674244.16, "taker_buy_quote": 487620.41931 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.719, "high": 0.725, "low": 0.718, "close": 0.719, "volume": 1191550.41, "close_time": 1766185199999, "quote_volume": 859597.48622, "trades": 2157, "taker_buy_base": 605869.52, "taker_buy_quote": 437272.8947 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.718, "high": 0.722, "low": 0.713, "close": 0.716, "volume": 1482333.84, "close_time": 1766188799999, "quote_volume": 1062882.68508, "trades": 2557, "taker_buy_base": 857877.18, "taker_buy_quote": 615327.60157 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.719, "low": 0.713, "close": 0.717, "volume": 1068969.42, "close_time": 1766192399999, "quote_volume": 766109.0738, "trades": 2197, "taker_buy_base": 606654.81, "taker_buy_quote": 434868.78226 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.718, "high": 0.72, "low": 0.716, "close": 0.717, "volume": 1099472.72, "close_time": 1766195999999, "quote_volume": 789305.20299, "trades": 1853, "taker_buy_base": 645782.8, "taker_buy_quote": 463613.63123 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.717, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 1339964.27, "close_time": 1766199599999, "quote_volume": 956456.49539, "trades": 2243, "taker_buy_base": 708012.26, "taker_buy_quote": 505478.63336 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.715, "high": 0.732, "low": 0.711, "close": 0.725, "volume": 3459643.97, "close_time": 1766203199999, "quote_volume": 2501847.9067, "trades": 6058, "taker_buy_base": 1790740.03, "taker_buy_quote": 1293911.31214 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.726, "high": 0.731, "low": 0.723, "close": 0.731, "volume": 2009003.89, "close_time": 1766206799999, "quote_volume": 1461735.06946, "trades": 3552, "taker_buy_base": 1277701.38, "taker_buy_quote": 930211.29902 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.731, "high": 0.732, "low": 0.722, "close": 0.723, "volume": 2291116.19, "close_time": 1766210399999, "quote_volume": 1669254.19385, "trades": 4860, "taker_buy_base": 1036884.59, "taker_buy_quote": 755738.68318 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.724, "high": 0.728, "low": 0.722, "close": 0.724, "volume": 883511.42, "close_time": 1766213999999, "quote_volume": 640444.91268, "trades": 1670, "taker_buy_base": 404917.28, "taker_buy_quote": 293607.30817 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.724, "high": 0.726, "low": 0.719, "close": 0.725, "volume": 1634276.74, "close_time": 1766217599999, "quote_volume": 1180412.0299, "trades": 2611, "taker_buy_base": 829295.27, "taker_buy_quote": 599540.84193 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.725, "high": 0.735, "low": 0.723, "close": 0.724, "volume": 3162549.34, "close_time": 1766221199999, "quote_volume": 2307615.06972, "trades": 5145, "taker_buy_base": 1496243.32, "taker_buy_quote": 1092021.45986 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.724, "high": 0.73, "low": 0.723, "close": 0.726, "volume": 1700520.77, "close_time": 1766224799999, "quote_volume": 1235027.7909, "trades": 2423, "taker_buy_base": 1007397.48, "taker_buy_quote": 731727.16392 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.725, "high": 0.728, "low": 0.718, "close": 0.723, "volume": 2053582.67, "close_time": 1766228399999, "quote_volume": 1482783.06534, "trades": 3147, "taker_buy_base": 990767.17, "taker_buy_quote": 716126.74809 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.727, "volume": 1082042.98, "close_time": 1766231999999, "quote_volume": 785773.41541, "trades": 1958, "taker_buy_base": 657661.49, "taker_buy_quote": 477695.68518 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.728, "high": 0.729, "low": 0.722, "close": 0.728, "volume": 1298910.42, "close_time": 1766235599999, "quote_volume": 942038.39548, "trades": 2195, "taker_buy_base": 651017.34, "taker_buy_quote": 472320.75245 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.727, "high": 0.73, "low": 0.72, "close": 0.724, "volume": 1903426.4, "close_time": 1766239199999, "quote_volume": 1376968.93835, "trades": 2858, "taker_buy_base": 961187.95, "taker_buy_quote": 695201.02866 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.724, "high": 0.725, "low": 0.716, "close": 0.72, "volume": 1607679.71, "close_time": 1766242799999, "quote_volume": 1156423.56569, "trades": 2568, "taker_buy_base": 789159.84, "taker_buy_quote": 567768.53282 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.721, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 1854709.72, "close_time": 1766246399999, "quote_volume": 1329020.53006, "trades": 2420, "taker_buy_base": 793371.69, "taker_buy_quote": 568728.61755 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.716, "high": 0.718, "low": 0.713, "close": 0.717, "volume": 1267287.66, "close_time": 1766249999999, "quote_volume": 907251.84212, "trades": 1886, "taker_buy_base": 537022.39, "taker_buy_quote": 384655.58945 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.718, "high": 0.721, "low": 0.716, "close": 0.721, "volume": 583785.21, "close_time": 1766253599999, "quote_volume": 419911.70973, "trades": 1265, "taker_buy_base": 351615.01, "taker_buy_quote": 252935.76552 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.721, "high": 0.729, "low": 0.719, "close": 0.728, "volume": 926610.74, "close_time": 1766257199999, "quote_volume": 671110.09193, "trades": 1743, "taker_buy_base": 525831.69, "taker_buy_quote": 381041.16889 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.728, "high": 0.728, "low": 0.723, "close": 0.723, "volume": 1192240.43, "close_time": 1766260799999, "quote_volume": 865119.90815, "trades": 1398, "taker_buy_base": 566115.3, "taker_buy_quote": 410930.51878 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.725, "volume": 708609.61, "close_time": 1766264399999, "quote_volume": 513156.63614, "trades": 1245, "taker_buy_base": 422008.78, "taker_buy_quote": 305661.95093 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.725, "high": 0.729, "low": 0.719, "close": 0.72, "volume": 1036183.75, "close_time": 1766267999999, "quote_volume": 751464.03552, "trades": 1620, "taker_buy_base": 439091.85, "taker_buy_quote": 318764.38664 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.721, "high": 0.725, "low": 0.719, "close": 0.725, "volume": 748631.92, "close_time": 1766271599999, "quote_volume": 540748.53084, "trades": 1688, "taker_buy_base": 390538.83, "taker_buy_quote": 282033.98925 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.724, "high": 0.728, "low": 0.721, "close": 0.723, "volume": 953323.87, "close_time": 1766275199999, "quote_volume": 689688.97017, "trades": 1944, "taker_buy_base": 498944.56, "taker_buy_quote": 361093.25467 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.723, "high": 0.723, "low": 0.718, "close": 0.721, "volume": 1111243.38, "close_time": 1766278799999, "quote_volume": 800356.75609, "trades": 2292, "taker_buy_base": 547634.93, "taker_buy_quote": 394523.88171 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.721, "high": 0.721, "low": 0.714, "close": 0.715, "volume": 1051330.68, "close_time": 1766282399999, "quote_volume": 753581.36452, "trades": 2312, "taker_buy_base": 534773.96, "taker_buy_quote": 383397.81494 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.715, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 2807611.62, "close_time": 1766285999999, "quote_volume": 2014288.78179, "trades": 4806, "taker_buy_base": 1597471.22, "taker_buy_quote": 1146788.99317 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.716, "high": 0.727, "low": 0.715, "close": 0.726, "volume": 1647751.9, "close_time": 1766289599999, "quote_volume": 1191387.63973, "trades": 3622, "taker_buy_base": 885504.23, "taker_buy_quote": 640090.10083 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.726, "high": 0.728, "low": 0.722, "close": 0.726, "volume": 1352161.76, "close_time": 1766293199999, "quote_volume": 979961.79474, "trades": 2251, "taker_buy_base": 766772.18, "taker_buy_quote": 555852.96601 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.726, "high": 0.728, "low": 0.722, "close": 0.724, "volume": 838947.94, "close_time": 1766296799999, "quote_volume": 608000.62348, "trades": 1648, "taker_buy_base": 457967.53, "taker_buy_quote": 332093.50946 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.723, "high": 0.739, "low": 0.723, "close": 0.735, "volume": 3410891.92, "close_time": 1766300399999, "quote_volume": 2501278.14638, "trades": 5609, "taker_buy_base": 2102696.14, "taker_buy_quote": 1541469.77148 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.736, "high": 0.737, "low": 0.728, "close": 0.73, "volume": 2349512.48, "close_time": 1766303999999, "quote_volume": 1720104.00184, "trades": 3487, "taker_buy_base": 1029633.31, "taker_buy_quote": 754116.69559 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.729, "high": 0.736, "low": 0.725, "close": 0.734, "volume": 1709698.58, "close_time": 1766307599999, "quote_volume": 1248094.03018, "trades": 4332, "taker_buy_base": 994241.59, "taker_buy_quote": 725971.49499 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.734, "high": 0.736, "low": 0.724, "close": 0.731, "volume": 2813346.91, "close_time": 1766311199999, "quote_volume": 2051330.22544, "trades": 6263, "taker_buy_base": 1504488.56, "taker_buy_quote": 1097065.01373 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.731, "high": 0.733, "low": 0.719, "close": 0.721, "volume": 2044294.44, "close_time": 1766314799999, "quote_volume": 1482599.04402, "trades": 5363, "taker_buy_base": 860000.2, "taker_buy_quote": 623970.54966 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.718, "volume": 785390.12, "close_time": 1766318399999, "quote_volume": 565611.95911, "trades": 2607, "taker_buy_base": 403012.19, "taker_buy_quote": 290326.67877 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.718, "high": 0.721, "low": 0.714, "close": 0.718, "volume": 1290570.99, "close_time": 1766321999999, "quote_volume": 926411.02821, "trades": 3129, "taker_buy_base": 524577.32, "taker_buy_quote": 376895.63604 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.718, "high": 0.718, "low": 0.686, "close": 0.689, "volume": 6714100.04, "close_time": 1766325599999, "quote_volume": 4694664.34628, "trades": 13678, "taker_buy_base": 2652206.81, "taker_buy_quote": 1853758.10006 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.688, "high": 0.699, "low": 0.687, "close": 0.697, "volume": 2590112.71, "close_time": 1766329199999, "quote_volume": 1798117.72605, "trades": 4981, "taker_buy_base": 1367200.39, "taker_buy_quote": 949404.68265 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.696, "high": 0.699, "low": 0.692, "close": 0.697, "volume": 1758585.82, "close_time": 1766332799999, "quote_volume": 1221662.37915, "trades": 4336, "taker_buy_base": 676618.56, "taker_buy_quote": 470237.06048 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.696, "high": 0.7, "low": 0.693, "close": 0.7, "volume": 1241556.27, "close_time": 1766336399999, "quote_volume": 865415.81751, "trades": 2849, "taker_buy_base": 634689.93, "taker_buy_quote": 442815.23434 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.7, "high": 0.707, "low": 0.7, "close": 0.706, "volume": 1034386.77, "close_time": 1766339999999, "quote_volume": 727937.3094, "trades": 2496, "taker_buy_base": 625216.73, "taker_buy_quote": 439955.20798 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.705, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 854859.34, "close_time": 1766343599999, "quote_volume": 600025.01663, "trades": 2012, "taker_buy_base": 332572.84, "taker_buy_quote": 233457.66122 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.704, "high": 0.709, "low": 0.702, "close": 0.706, "volume": 996955.58, "close_time": 1766347199999, "quote_volume": 704172.14006, "trades": 2227, "taker_buy_base": 582746.1, "taker_buy_quote": 411695.26044 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.707, "high": 0.708, "low": 0.7, "close": 0.702, "volume": 985201.56, "close_time": 1766350799999, "quote_volume": 691813.39614, "trades": 2535, "taker_buy_base": 380245.48, "taker_buy_quote": 267122.33464 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.702, "high": 0.704, "low": 0.698, "close": 0.703, "volume": 1281877.14, "close_time": 1766354399999, "quote_volume": 898471.64696, "trades": 3373, "taker_buy_base": 566814.23, "taker_buy_quote": 397400.3961 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.703, "high": 0.711, "low": 0.701, "close": 0.709, "volume": 822340.4, "close_time": 1766357999999, "quote_volume": 579241.05862, "trades": 2352, "taker_buy_base": 384580.42, "taker_buy_quote": 270990.1832 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.71, "high": 0.715, "low": 0.706, "close": 0.709, "volume": 1323941.62, "close_time": 1766361599999, "quote_volume": 940243.01008, "trades": 3346, "taker_buy_base": 584004.65, "taker_buy_quote": 415003.44591 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.722, "low": 0.708, "close": 0.709, "volume": 2954184.42, "close_time": 1766365199999, "quote_volume": 2112693.01353, "trades": 7446, "taker_buy_base": 1576641.4, "taker_buy_quote": 1127777.83516 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.709, "high": 0.716, "low": 0.709, "close": 0.711, "volume": 1512662.82, "close_time": 1766368799999, "quote_volume": 1077054.56815, "trades": 4105, "taker_buy_base": 766930.93, "taker_buy_quote": 546195.25558 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.71, "high": 0.711, "low": 0.702, "close": 0.706, "volume": 2245392.67, "close_time": 1766372399999, "quote_volume": 1585508.91466, "trades": 5083, "taker_buy_base": 1080047.11, "taker_buy_quote": 763149.67086 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.707, "high": 0.713, "low": 0.705, "close": 0.707, "volume": 1125219.13, "close_time": 1766375999999, "quote_volume": 798468.25149, "trades": 2478, "taker_buy_base": 589575.3, "taker_buy_quote": 418393.40602 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 1083019.22, "close_time": 1766379599999, "quote_volume": 767509.07693, "trades": 1949, "taker_buy_base": 577556.06, "taker_buy_quote": 409447.51067 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.709, "high": 0.712, "low": 0.702, "close": 0.703, "volume": 1462891.28, "close_time": 1766383199999, "quote_volume": 1034737.95787, "trades": 2242, "taker_buy_base": 676969.27, "taker_buy_quote": 479462.0913 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.702, "high": 0.71, "low": 0.7, "close": 0.707, "volume": 1113023.44, "close_time": 1766386799999, "quote_volume": 783201.5716, "trades": 2023, "taker_buy_base": 492144.73, "taker_buy_quote": 346678.48067 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.706, "high": 0.715, "low": 0.706, "close": 0.713, "volume": 723522.33, "close_time": 1766390399999, "quote_volume": 515143.7113, "trades": 1561, "taker_buy_base": 382934.76, "taker_buy_quote": 272697.36162 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.713, "high": 0.719, "low": 0.712, "close": 0.712, "volume": 1701417.83, "close_time": 1766393999999, "quote_volume": 1217048.75628, "trades": 4074, "taker_buy_base": 905426.83, "taker_buy_quote": 647783.2065 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.713, "high": 0.718, "low": 0.71, "close": 0.718, "volume": 1015443.56, "close_time": 1766397599999, "quote_volume": 724150.5174, "trades": 2357, "taker_buy_base": 469399.47, "taker_buy_quote": 334977.49909 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.717, "high": 0.726, "low": 0.716, "close": 0.722, "volume": 2401875.02, "close_time": 1766401199999, "quote_volume": 1732609.35868, "trades": 4248, "taker_buy_base": 1248136.43, "taker_buy_quote": 900553.39691 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.721, "high": 0.723, "low": 0.714, "close": 0.719, "volume": 1657425.59, "close_time": 1766404799999, "quote_volume": 1192835.79732, "trades": 2907, "taker_buy_base": 897894.9, "taker_buy_quote": 646574.16405 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.719, "high": 0.738, "low": 0.719, "close": 0.733, "volume": 11569591.06, "close_time": 1766408399999, "quote_volume": 8468410.86364, "trades": 15536, "taker_buy_base": 6596311.76, "taker_buy_quote": 4829699.35222 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.733, "high": 0.733, "low": 0.714, "close": 0.717, "volume": 4201192.91, "close_time": 1766411999999, "quote_volume": 3031647.90046, "trades": 6969, "taker_buy_base": 2114151.59, "taker_buy_quote": 1525575.67893 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.717, "high": 0.723, "low": 0.707, "close": 0.714, "volume": 5375488.03, "close_time": 1766415599999, "quote_volume": 3836765.11525, "trades": 9041, "taker_buy_base": 2695999.29, "taker_buy_quote": 1925044.32361 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.713, "high": 0.717, "low": 0.703, "close": 0.714, "volume": 4528000.71, "close_time": 1766419199999, "quote_volume": 3217852.17487, "trades": 7990, "taker_buy_base": 2220108.33, "taker_buy_quote": 1578530.58511 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.714, "high": 0.716, "low": 0.706, "close": 0.707, "volume": 2140986.57, "close_time": 1766422799999, "quote_volume": 1525110.75356, "trades": 4117, "taker_buy_base": 1091313.89, "taker_buy_quote": 777949.28062 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.708, "high": 0.71, "low": 0.704, "close": 0.708, "volume": 1268456.15, "close_time": 1766426399999, "quote_volume": 896087.33318, "trades": 2412, "taker_buy_base": 667353.93, "taker_buy_quote": 471546.90073 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.707, "high": 0.711, "low": 0.705, "close": 0.706, "volume": 1377633.26, "close_time": 1766429999999, "quote_volume": 975137.44429, "trades": 2103, "taker_buy_base": 664020.34, "taker_buy_quote": 470254.05084 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.706, "high": 0.706, "low": 0.687, "close": 0.689, "volume": 3388493.1, "close_time": 1766433599999, "quote_volume": 2351809.19258, "trades": 6484, "taker_buy_base": 1389128.59, "taker_buy_quote": 964400.99696 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.689, "high": 0.694, "low": 0.686, "close": 0.691, "volume": 1641869.42, "close_time": 1766437199999, "quote_volume": 1133315.03707, "trades": 3831, "taker_buy_base": 869360.29, "taker_buy_quote": 600128.06009 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.691, "high": 0.698, "low": 0.69, "close": 0.696, "volume": 928210.6, "close_time": 1766440799999, "quote_volume": 645403.6153, "trades": 1726, "taker_buy_base": 542583.88, "taker_buy_quote": 377267.05087 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.696, "high": 0.702, "low": 0.694, "close": 0.7, "volume": 891448.33, "close_time": 1766444399999, "quote_volume": 621714.86165, "trades": 1730, "taker_buy_base": 461244.3, "taker_buy_quote": 321822.46899 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.7, "high": 0.704, "low": 0.698, "close": 0.704, "volume": 796189.76, "close_time": 1766447999999, "quote_volume": 558007.90892, "trades": 1546, "taker_buy_base": 424262.6, "taker_buy_quote": 297514.01173 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.704, "high": 0.711, "low": 0.701, "close": 0.708, "volume": 962546.38, "close_time": 1766451599999, "quote_volume": 680181.19667, "trades": 2326, "taker_buy_base": 486354.21, "taker_buy_quote": 343679.29693 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.708, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 1000344.82, "close_time": 1766455199999, "quote_volume": 710967.38279, "trades": 2123, "taker_buy_base": 507094.38, "taker_buy_quote": 360489.03797 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.714, "high": 0.719, "low": 0.71, "close": 0.711, "volume": 1693490.37, "close_time": 1766458799999, "quote_volume": 1209749.49861, "trades": 3457, "taker_buy_base": 806255.72, "taker_buy_quote": 576290.50253 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.711, "high": 0.711, "low": 0.703, "close": 0.706, "volume": 1569321.51, "close_time": 1766462399999, "quote_volume": 1108486.32652, "trades": 3265, "taker_buy_base": 636728.83, "taker_buy_quote": 449840.837 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.706, "high": 0.707, "low": 0.7, "close": 0.701, "volume": 913767.84, "close_time": 1766465999999, "quote_volume": 641612.08235, "trades": 1639, "taker_buy_base": 392152.68, "taker_buy_quote": 275472.5872 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.701, "high": 0.704, "low": 0.698, "close": 0.701, "volume": 1352326.13, "close_time": 1766469599999, "quote_volume": 947320.71862, "trades": 2822, "taker_buy_base": 523847.26, "taker_buy_quote": 367073.09118 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.7, "high": 0.702, "low": 0.689, "close": 0.692, "volume": 2614126.35, "close_time": 1766473199999, "quote_volume": 1816771.47283, "trades": 4932, "taker_buy_base": 973866.26, "taker_buy_quote": 676672.53443 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.692, "high": 0.696, "low": 0.689, "close": 0.696, "volume": 1130452.42, "close_time": 1766476799999, "quote_volume": 782727.79641, "trades": 2753, "taker_buy_base": 548296.91, "taker_buy_quote": 379936.60181 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.696, "high": 0.698, "low": 0.686, "close": 0.689, "volume": 1972098.67, "close_time": 1766480399999, "quote_volume": 1363175.02432, "trades": 4064, "taker_buy_base": 706858.64, "taker_buy_quote": 488692.20521 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 1054720.14, "close_time": 1766483999999, "quote_volume": 729844.51147, "trades": 2147, "taker_buy_base": 525944.79, "taker_buy_quote": 364028.67775 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.693, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 663324.7, "close_time": 1766487599999, "quote_volume": 459124.61932, "trades": 1519, "taker_buy_base": 283672.8, "taker_buy_quote": 196473.97699 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.693, "high": 0.699, "low": 0.692, "close": 0.695, "volume": 1473735.41, "close_time": 1766491199999, "quote_volume": 1024886.61332, "trades": 2713, "taker_buy_base": 936144.06, "taker_buy_quote": 651117.46083 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.695, "high": 0.696, "low": 0.689, "close": 0.694, "volume": 725290.41, "close_time": 1766494799999, "quote_volume": 502449.89217, "trades": 1484, "taker_buy_base": 314341.71, "taker_buy_quote": 217977.33895 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.694, "high": 0.703, "low": 0.692, "close": 0.697, "volume": 2176745.23, "close_time": 1766498399999, "quote_volume": 1516575.71144, "trades": 4132, "taker_buy_base": 1301620.59, "taker_buy_quote": 907451.04509 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.697, "high": 0.702, "low": 0.654, "close": 0.682, "volume": 9642569.93, "close_time": 1766501999999, "quote_volume": 6523368.15049, "trades": 15096, "taker_buy_base": 4783088.06, "taker_buy_quote": 3228024.61128 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.682, "high": 0.686, "low": 0.673, "close": 0.683, "volume": 3971904.19, "close_time": 1766505599999, "quote_volume": 2703864.83299, "trades": 8099, "taker_buy_base": 1992232.13, "taker_buy_quote": 1357150.17094 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.684, "high": 0.69, "low": 0.68, "close": 0.689, "volume": 2501441.22, "close_time": 1766509199999, "quote_volume": 1717907.07407, "trades": 6002, "taker_buy_base": 1373018.89, "taker_buy_quote": 943229.83012 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.689, "high": 0.689, "low": 0.671, "close": 0.672, "volume": 3770250.5, "close_time": 1766512799999, "quote_volume": 2571666.36634, "trades": 5205, "taker_buy_base": 1395115.12, "taker_buy_quote": 951233.766 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.672, "high": 0.684, "low": 0.67, "close": 0.682, "volume": 2001823.42, "close_time": 1766516399999, "quote_volume": 1355058.29404, "trades": 3992, "taker_buy_base": 1145710.01, "taker_buy_quote": 775728.46336 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.682, "high": 0.684, "low": 0.676, "close": 0.678, "volume": 871751.87, "close_time": 1766519999999, "quote_volume": 592481.7183, "trades": 2239, "taker_buy_base": 350373.7, "taker_buy_quote": 238127.32319 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.679, "high": 0.695, "low": 0.676, "close": 0.688, "volume": 2441043.02, "close_time": 1766523599999, "quote_volume": 1680416.56299, "trades": 4739, "taker_buy_base": 1295036.29, "taker_buy_quote": 891789.329 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.688, "high": 0.696, "low": 0.684, "close": 0.693, "volume": 2382364.39, "close_time": 1766527199999, "quote_volume": 1648336.65333, "trades": 3526, "taker_buy_base": 1334248.17, "taker_buy_quote": 923342.70237 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.693, "high": 0.694, "low": 0.687, "close": 0.689, "volume": 1252458.44, "close_time": 1766530799999, "quote_volume": 864228.34543, "trades": 2181, "taker_buy_base": 610788.76, "taker_buy_quote": 421418.91455 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.688, "high": 0.691, "low": 0.685, "close": 0.691, "volume": 890590.81, "close_time": 1766534399999, "quote_volume": 612893.93459, "trades": 1765, "taker_buy_base": 480994.25, "taker_buy_quote": 331168.98543 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.691, "high": 0.696, "low": 0.688, "close": 0.695, "volume": 825241.32, "close_time": 1766537999999, "quote_volume": 570707.73477, "trades": 2026, "taker_buy_base": 500127.37, "taker_buy_quote": 345880.2937 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.695, "high": 0.696, "low": 0.687, "close": 0.689, "volume": 837780.97, "close_time": 1766541599999, "quote_volume": 579489.00086, "trades": 1877, "taker_buy_base": 348800.67, "taker_buy_quote": 241449.66945 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.688, "high": 0.69, "low": 0.678, "close": 0.68, "volume": 1671255.69, "close_time": 1766545199999, "quote_volume": 1139931.39354, "trades": 3051, "taker_buy_base": 674239.38, "taker_buy_quote": 460489.60375 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.679, "high": 0.685, "low": 0.673, "close": 0.684, "volume": 1923124.76, "close_time": 1766548799999, "quote_volume": 1307099.23556, "trades": 3660, "taker_buy_base": 979967.4, "taker_buy_quote": 666605.25937 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.683, "high": 0.688, "low": 0.677, "close": 0.677, "volume": 1646943.23, "close_time": 1766552399999, "quote_volume": 1123476.23844, "trades": 2800, "taker_buy_base": 591925.55, "taker_buy_quote": 404255.35182 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.678, "high": 0.679, "low": 0.669, "close": 0.671, "volume": 1948887.6, "close_time": 1766555999999, "quote_volume": 1312564.4442, "trades": 3494, "taker_buy_base": 890929.81, "taker_buy_quote": 600173.53073 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.671, "high": 0.675, "low": 0.667, "close": 0.675, "volume": 1379747.46, "close_time": 1766559599999, "quote_volume": 926635.24938, "trades": 2534, "taker_buy_base": 755078.23, "taker_buy_quote": 507347.64263 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.675, "high": 0.676, "low": 0.665, "close": 0.666, "volume": 1506600.74, "close_time": 1766563199999, "quote_volume": 1009308.51612, "trades": 2843, "taker_buy_base": 698785.23, "taker_buy_quote": 468437.67901 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.666, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 1356093.15, "close_time": 1766566799999, "quote_volume": 907033.7249, "trades": 2436, "taker_buy_base": 614640.54, "taker_buy_quote": 411367.4482 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.668, "high": 0.675, "low": 0.664, "close": 0.674, "volume": 2443314.19, "close_time": 1766570399999, "quote_volume": 1635613.74582, "trades": 2973, "taker_buy_base": 1502936.66, "taker_buy_quote": 1006324.73892 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.674, "high": 0.68, "low": 0.673, "close": 0.678, "volume": 1444619.04, "close_time": 1766573999999, "quote_volume": 978666.38917, "trades": 2268, "taker_buy_base": 821927.86, "taker_buy_quote": 556924.4227 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.678, "high": 0.684, "low": 0.678, "close": 0.681, "volume": 884530.27, "close_time": 1766577599999, "quote_volume": 602651.05978, "trades": 2855, "taker_buy_base": 406970.72, "taker_buy_quote": 277366.86946 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.682, "high": 0.682, "low": 0.677, "close": 0.681, "volume": 958907.72, "close_time": 1766581199999, "quote_volume": 651068.81396, "trades": 3040, "taker_buy_base": 391987.52, "taker_buy_quote": 266186.43735 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.681, "high": 0.682, "low": 0.674, "close": 0.677, "volume": 782060.72, "close_time": 1766584799999, "quote_volume": 530305.81934, "trades": 2918, "taker_buy_base": 339212.41, "taker_buy_quote": 230213.57596 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.678, "high": 0.684, "low": 0.669, "close": 0.681, "volume": 3798308.18, "close_time": 1766588399999, "quote_volume": 2575027.52333, "trades": 6802, "taker_buy_base": 1689817.06, "taker_buy_quote": 1146575.50263 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.681, "high": 0.696, "low": 0.681, "close": 0.692, "volume": 2678321.47, "close_time": 1766591999999, "quote_volume": 1846114.36823, "trades": 5809, "taker_buy_base": 1376916.46, "taker_buy_quote": 949095.58737 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.699, "low": 0.689, "close": 0.697, "volume": 2176191.14, "close_time": 1766595599999, "quote_volume": 1511436.03027, "trades": 5312, "taker_buy_base": 1223598.02, "taker_buy_quote": 849810.16818 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.698, "high": 0.7, "low": 0.693, "close": 0.696, "volume": 1437790.65, "close_time": 1766599199999, "quote_volume": 1001245.46779, "trades": 2978, "taker_buy_base": 674001.76, "taker_buy_quote": 469576.83586 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.696, "high": 0.698, "low": 0.694, "close": 0.696, "volume": 619309.85, "close_time": 1766602799999, "quote_volume": 431106.29659, "trades": 2011, "taker_buy_base": 282410.09, "taker_buy_quote": 196653.45355 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.696, "high": 0.699, "low": 0.692, "close": 0.695, "volume": 785264.78, "close_time": 1766606399999, "quote_volume": 545730.61072, "trades": 2078, "taker_buy_base": 350458.59, "taker_buy_quote": 243684.34302 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.694, "volume": 608933.78, "close_time": 1766609999999, "quote_volume": 424395.75703, "trades": 1479, "taker_buy_base": 330920.72, "taker_buy_quote": 230757.11115 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 404157.42, "close_time": 1766613599999, "quote_volume": 280790.75908, "trades": 1266, "taker_buy_base": 215153.91, "taker_buy_quote": 149487.01891 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.696, "high": 0.7, "low": 0.694, "close": 0.699, "volume": 604418.55, "close_time": 1766617199999, "quote_volume": 421473.27688, "trades": 1377, "taker_buy_base": 320281.37, "taker_buy_quote": 223389.44613 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.699, "high": 0.699, "low": 0.693, "close": 0.693, "volume": 623382.64, "close_time": 1766620799999, "quote_volume": 433736.98624, "trades": 1532, "taker_buy_base": 332935.9, "taker_buy_quote": 231657.33654 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.695, "low": 0.687, "close": 0.688, "volume": 897192.86, "close_time": 1766624399999, "quote_volume": 620196.12612, "trades": 2695, "taker_buy_base": 376264.83, "taker_buy_quote": 260240.6099 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.692, "volume": 1114555.28, "close_time": 1766627999999, "quote_volume": 771040.10866, "trades": 2623, "taker_buy_base": 574792.57, "taker_buy_quote": 397657.66625 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.693, "high": 0.703, "low": 0.691, "close": 0.701, "volume": 1870378.22, "close_time": 1766631599999, "quote_volume": 1302660.46402, "trades": 2882, "taker_buy_base": 1357078.84, "taker_buy_quote": 944877.43485 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.702, "high": 0.708, "low": 0.7, "close": 0.706, "volume": 2428236.3, "close_time": 1766635199999, "quote_volume": 1710407.07535, "trades": 3757, "taker_buy_base": 1293877.22, "taker_buy_quote": 911233.42358 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.705, "high": 0.707, "low": 0.701, "close": 0.706, "volume": 1097022.34, "close_time": 1766638799999, "quote_volume": 771848.26445, "trades": 2208, "taker_buy_base": 554186.02, "taker_buy_quote": 389981.13595 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.705, "high": 0.706, "low": 0.702, "close": 0.705, "volume": 601750.81, "close_time": 1766642399999, "quote_volume": 423378.10245, "trades": 1152, "taker_buy_base": 265246.13, "taker_buy_quote": 186677.27184 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.704, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 852555.99, "close_time": 1766645999999, "quote_volume": 598747.15386, "trades": 1773, "taker_buy_base": 354307.19, "taker_buy_quote": 249011.72057 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.704, "high": 0.705, "low": 0.7, "close": 0.704, "volume": 828658.77, "close_time": 1766649599999, "quote_volume": 582154.48778, "trades": 1503, "taker_buy_base": 390395.02, "taker_buy_quote": 274338.5642 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.704, "high": 0.707, "low": 0.696, "close": 0.699, "volume": 1579922.41, "close_time": 1766653199999, "quote_volume": 1106028.49676, "trades": 2885, "taker_buy_base": 598494.13, "taker_buy_quote": 419153.31441 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.699, "high": 0.7, "low": 0.694, "close": 0.697, "volume": 1220981.93, "close_time": 1766656799999, "quote_volume": 850307.8625, "trades": 1517, "taker_buy_base": 639406.64, "taker_buy_quote": 445321.36337 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.697, "high": 0.697, "low": 0.685, "close": 0.686, "volume": 2416297.71, "close_time": 1766660399999, "quote_volume": 1664163.539, "trades": 3355, "taker_buy_base": 918580.55, "taker_buy_quote": 633056.38454 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.686, "high": 0.691, "low": 0.684, "close": 0.688, "volume": 1691771.81, "close_time": 1766663999999, "quote_volume": 1162598.08376, "trades": 2508, "taker_buy_base": 734175.34, "taker_buy_quote": 505036.86432 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.693, "low": 0.687, "close": 0.692, "volume": 874676.15, "close_time": 1766667599999, "quote_volume": 602694.42752, "trades": 1292, "taker_buy_base": 473740.59, "taker_buy_quote": 326617.04662 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.692, "high": 0.693, "low": 0.685, "close": 0.686, "volume": 1342009.17, "close_time": 1766671199999, "quote_volume": 923873.98451, "trades": 2127, "taker_buy_base": 637386.64, "taker_buy_quote": 438861.38738 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.685, "volume": 1542224.79, "close_time": 1766674799999, "quote_volume": 1055528.35686, "trades": 2169, "taker_buy_base": 754591.51, "taker_buy_quote": 516712.13324 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.685, "high": 0.698, "low": 0.683, "close": 0.693, "volume": 3606598.16, "close_time": 1766678399999, "quote_volume": 2496812.95075, "trades": 4132, "taker_buy_base": 2027990.44, "taker_buy_quote": 1403540.15358 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.694, "high": 0.699, "low": 0.686, "close": 0.688, "volume": 1690214.05, "close_time": 1766681999999, "quote_volume": 1173388.30872, "trades": 2885, "taker_buy_base": 878326.49, "taker_buy_quote": 609928.88813 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.689, "high": 0.693, "low": 0.686, "close": 0.691, "volume": 1442837.09, "close_time": 1766685599999, "quote_volume": 995763.12231, "trades": 2266, "taker_buy_base": 525272.05, "taker_buy_quote": 362540.22467 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.691, "high": 0.692, "low": 0.687, "close": 0.69, "volume": 3049635.02, "close_time": 1766689199999, "quote_volume": 2103749.67104, "trades": 3219, "taker_buy_base": 1340291.22, "taker_buy_quote": 924775.75834 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.69, "high": 0.693, "low": 0.688, "close": 0.691, "volume": 796160.25, "close_time": 1766692799999, "quote_volume": 549962.26153, "trades": 1391, "taker_buy_base": 442658.99, "taker_buy_quote": 305842.43919 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.692, "high": 0.695, "low": 0.688, "close": 0.691, "volume": 1619130.65, "close_time": 1766696399999, "quote_volume": 1117738.97975, "trades": 2391, "taker_buy_base": 695889.81, "taker_buy_quote": 480559.18268 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.691, "high": 0.695, "low": 0.689, "close": 0.691, "volume": 766394.96, "close_time": 1766699999999, "quote_volume": 530806.55959, "trades": 1201, "taker_buy_base": 423902.13, "taker_buy_quote": 293718.76495 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.692, "high": 0.692, "low": 0.676, "close": 0.68, "volume": 1991952.91, "close_time": 1766703599999, "quote_volume": 1357933.2409, "trades": 3477, "taker_buy_base": 695440.08, "taker_buy_quote": 474237.07303 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.679, "high": 0.683, "low": 0.669, "close": 0.673, "volume": 2218427.25, "close_time": 1766707199999, "quote_volume": 1498852.41657, "trades": 3983, "taker_buy_base": 891687.62, "taker_buy_quote": 602880.05806 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.673, "high": 0.679, "low": 0.672, "close": 0.679, "volume": 1911288.41, "close_time": 1766710799999, "quote_volume": 1291448.24389, "trades": 3267, "taker_buy_base": 837499.3, "taker_buy_quote": 566113.25512 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.68, "high": 0.683, "low": 0.68, "close": 0.682, "volume": 1212488.2, "close_time": 1766714399999, "quote_volume": 826385.40284, "trades": 1630, "taker_buy_base": 689780.79, "taker_buy_quote": 470237.12225 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.683, "high": 0.701, "low": 0.681, "close": 0.695, "volume": 3783035.36, "close_time": 1766717999999, "quote_volume": 2630043.59571, "trades": 6423, "taker_buy_base": 2117074.72, "taker_buy_quote": 1471920.72307 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.695, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 1243209.23, "close_time": 1766721599999, "quote_volume": 862144.31045, "trades": 2292, "taker_buy_base": 573792.27, "taker_buy_quote": 398058.49092 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.693, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 995517.94, "close_time": 1766725199999, "quote_volume": 687652.43902, "trades": 1693, "taker_buy_base": 508068.45, "taker_buy_quote": 350982.13977 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.693, "high": 0.694, "low": 0.689, "close": 0.693, "volume": 758888.92, "close_time": 1766728799999, "quote_volume": 524871.04421, "trades": 1124, "taker_buy_base": 385307.08, "taker_buy_quote": 266550.3535 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.692, "high": 0.702, "low": 0.692, "close": 0.7, "volume": 2334787.12, "close_time": 1766732399999, "quote_volume": 1629784.41418, "trades": 2531, "taker_buy_base": 1555928.47, "taker_buy_quote": 1085894.50331 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.699, "high": 0.702, "low": 0.692, "close": 0.694, "volume": 1961275.11, "close_time": 1766735999999, "quote_volume": 1366683.96647, "trades": 2508, "taker_buy_base": 699130.06, "taker_buy_quote": 487457.07985 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.693, "high": 0.698, "low": 0.692, "close": 0.697, "volume": 1159241.54, "close_time": 1766739599999, "quote_volume": 805628.36485, "trades": 1861, "taker_buy_base": 503322.52, "taker_buy_quote": 349911.75383 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.698, "high": 0.706, "low": 0.696, "close": 0.703, "volume": 1571493.88, "close_time": 1766743199999, "quote_volume": 1101443.78355, "trades": 2330, "taker_buy_base": 919217.98, "taker_buy_quote": 644469.27221 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.703, "high": 0.705, "low": 0.701, "close": 0.704, "volume": 1008203.26, "close_time": 1766746799999, "quote_volume": 708450.26389, "trades": 1728, "taker_buy_base": 555048.33, "taker_buy_quote": 390060.26004 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.704, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 947759.01, "close_time": 1766750399999, "quote_volume": 665782.32272, "trades": 1487, "taker_buy_base": 394971.21, "taker_buy_quote": 277583.35327 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.702, "high": 0.706, "low": 0.7, "close": 0.705, "volume": 1051822.15, "close_time": 1766753999999, "quote_volume": 739765.65541, "trades": 1689, "taker_buy_base": 721874.1, "taker_buy_quote": 507678.94794 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 1797632.92, "close_time": 1766757599999, "quote_volume": 1266852.36447, "trades": 2386, "taker_buy_base": 1027400.27, "taker_buy_quote": 724179.55792 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.703, "high": 0.705, "low": 0.691, "close": 0.694, "volume": 3094097.61, "close_time": 1766761199999, "quote_volume": 2159887.39566, "trades": 4454, "taker_buy_base": 1441768.53, "taker_buy_quote": 1005783.39017 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.694, "high": 0.698, "low": 0.687, "close": 0.697, "volume": 4560812.02, "close_time": 1766764799999, "quote_volume": 3164314.44433, "trades": 6435, "taker_buy_base": 2112278.44, "taker_buy_quote": 1466567.19737 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.698, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 2023007.74, "close_time": 1766768399999, "quote_volume": 1406084.93942, "trades": 2534, "taker_buy_base": 786210.78, "taker_buy_quote": 546608.25408 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.691, "high": 0.701, "low": 0.69, "close": 0.699, "volume": 2274276.16, "close_time": 1766771999999, "quote_volume": 1582389.18761, "trades": 2392, "taker_buy_base": 1514132.93, "taker_buy_quote": 1053920.61925 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.699, "high": 0.705, "low": 0.697, "close": 0.701, "volume": 2453620.95, "close_time": 1766775599999, "quote_volume": 1723243.0586, "trades": 2802, "taker_buy_base": 722709.82, "taker_buy_quote": 507339.82953 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.7, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 741325.11, "close_time": 1766779199999, "quote_volume": 521058.3107, "trades": 1151, "taker_buy_base": 433900.55, "taker_buy_quote": 304914.37961 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.705, "high": 0.713, "low": 0.701, "close": 0.708, "volume": 1603279.93, "close_time": 1766782799999, "quote_volume": 1133052.57045, "trades": 2429, "taker_buy_base": 1022188.94, "taker_buy_quote": 722749.90514 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.708, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 1724928.74, "close_time": 1766786399999, "quote_volume": 1224645.06875, "trades": 1954, "taker_buy_base": 874842.03, "taker_buy_quote": 621281.06664 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.707, "high": 0.709, "low": 0.703, "close": 0.708, "volume": 1236814.55, "close_time": 1766789999999, "quote_volume": 872959.40375, "trades": 1705, "taker_buy_base": 586988.76, "taker_buy_quote": 414304.78923 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.708, "high": 0.711, "low": 0.707, "close": 0.708, "volume": 849718.89, "close_time": 1766793599999, "quote_volume": 602343.94547, "trades": 1609, "taker_buy_base": 451976.44, "taker_buy_quote": 320481.15299 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.709, "high": 0.71, "low": 0.705, "close": 0.708, "volume": 788876.4, "close_time": 1766797199999, "quote_volume": 558240.17825, "trades": 1267, "taker_buy_base": 402004.99, "taker_buy_quote": 284569.11554 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 2086455.42, "close_time": 1766800799999, "quote_volume": 1484931.89832, "trades": 2776, "taker_buy_base": 924675.26, "taker_buy_quote": 658065.26472 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.714, "high": 0.719, "low": 0.71, "close": 0.711, "volume": 3174065.1, "close_time": 1766804399999, "quote_volume": 2261736.47953, "trades": 3600, "taker_buy_base": 1566125.2, "taker_buy_quote": 1115932.7034 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.712, "high": 0.718, "low": 0.711, "close": 0.717, "volume": 1383526.56, "close_time": 1766807999999, "quote_volume": 990160.35413, "trades": 1563, "taker_buy_base": 813772.13, "taker_buy_quote": 582426.23919 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.717, "high": 0.719, "low": 0.712, "close": 0.718, "volume": 1039397.45, "close_time": 1766811599999, "quote_volume": 744015.2291, "trades": 1412, "taker_buy_base": 642249.19, "taker_buy_quote": 460027.76405 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.717, "high": 0.724, "low": 0.716, "close": 0.719, "volume": 2007716.8, "close_time": 1766815199999, "quote_volume": 1444609.7813, "trades": 2707, "taker_buy_base": 1003343.1, "taker_buy_quote": 722203.20393 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.719, "high": 0.72, "low": 0.714, "close": 0.716, "volume": 887858.22, "close_time": 1766818799999, "quote_volume": 635893.23722, "trades": 1271, "taker_buy_base": 398558.02, "taker_buy_quote": 285517.05194 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.716, "high": 0.718, "low": 0.713, "close": 0.714, "volume": 1136073.34, "close_time": 1766822399999, "quote_volume": 812968.71265, "trades": 1476, "taker_buy_base": 552957.98, "taker_buy_quote": 395742.36562 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.714, "high": 0.717, "low": 0.71, "close": 0.712, "volume": 1041046.5, "close_time": 1766825999999, "quote_volume": 742228.97817, "trades": 1611, "taker_buy_base": 431059.94, "taker_buy_quote": 307453.85641 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.712, "high": 0.713, "low": 0.707, "close": 0.71, "volume": 1975561.02, "close_time": 1766829599999, "quote_volume": 1402091.43415, "trades": 1834, "taker_buy_base": 737827.58, "taker_buy_quote": 523732.14788 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.71, "volume": 1876624.56, "close_time": 1766833199999, "quote_volume": 1329869.58157, "trades": 2223, "taker_buy_base": 893276.49, "taker_buy_quote": 633448.97117 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.71, "high": 0.713, "low": 0.708, "close": 0.712, "volume": 1004837.24, "close_time": 1766836799999, "quote_volume": 714409.17547, "trades": 1350, "taker_buy_base": 573168.12, "taker_buy_quote": 407574.99034 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.712, "high": 0.713, "low": 0.707, "close": 0.71, "volume": 1212742.75, "close_time": 1766840399999, "quote_volume": 859984.52538, "trades": 1986, "taker_buy_base": 537230.84, "taker_buy_quote": 381066.28617 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.711, "high": 0.712, "low": 0.706, "close": 0.708, "volume": 1439612.69, "close_time": 1766843999999, "quote_volume": 1021090.81549, "trades": 1912, "taker_buy_base": 584661.15, "taker_buy_quote": 414908.9129 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.708, "high": 0.713, "low": 0.707, "close": 0.711, "volume": 1136448.83, "close_time": 1766847599999, "quote_volume": 806044.77871, "trades": 1322, "taker_buy_base": 622194.72, "taker_buy_quote": 441322.15573 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.711, "high": 0.716, "low": 0.711, "close": 0.715, "volume": 1137874.04, "close_time": 1766851199999, "quote_volume": 811814.27613, "trades": 1332, "taker_buy_base": 679522.17, "taker_buy_quote": 484951.63482 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.716, "high": 0.718, "low": 0.709, "close": 0.711, "volume": 1118135.29, "close_time": 1766854799999, "quote_volume": 797977.18725, "trades": 1916, "taker_buy_base": 574483.39, "taker_buy_quote": 410238.21814 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.71, "volume": 641218.07, "close_time": 1766858399999, "quote_volume": 455309.46979, "trades": 964, "taker_buy_base": 228996.5, "taker_buy_quote": 162686.54748 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.71, "high": 0.71, "low": 0.707, "close": 0.709, "volume": 506520.3, "close_time": 1766861999999, "quote_volume": 358607.28835, "trades": 828, "taker_buy_base": 250368.71, "taker_buy_quote": 177305.51119 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.709, "high": 0.712, "low": 0.707, "close": 0.711, "volume": 664207.98, "close_time": 1766865599999, "quote_volume": 470996.69111, "trades": 907, "taker_buy_base": 437647.36, "taker_buy_quote": 310309.76797 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.709, "volume": 404609.14, "close_time": 1766869199999, "quote_volume": 287058.57092, "trades": 551, "taker_buy_base": 168957.07, "taker_buy_quote": 119907.34413 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.709, "high": 0.722, "low": 0.709, "close": 0.72, "volume": 1427474.37, "close_time": 1766872799999, "quote_volume": 1022481.18223, "trades": 2483, "taker_buy_base": 1004508.99, "taker_buy_quote": 719664.27074 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.721, "high": 0.722, "low": 0.715, "close": 0.717, "volume": 1745721.63, "close_time": 1766876399999, "quote_volume": 1254446.66215, "trades": 2036, "taker_buy_base": 888447.83, "taker_buy_quote": 638619.21577 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.718, "high": 0.724, "low": 0.716, "close": 0.721, "volume": 1795338.76, "close_time": 1766879999999, "quote_volume": 1292770.9028, "trades": 2598, "taker_buy_base": 989427.0, "taker_buy_quote": 712495.02751 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.723, "low": 0.717, "close": 0.718, "volume": 1059177.39, "close_time": 1766883599999, "quote_volume": 762869.85859, "trades": 1561, "taker_buy_base": 594433.31, "taker_buy_quote": 428175.73509 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.715, "volume": 531378.82, "close_time": 1766887199999, "quote_volume": 380412.55485, "trades": 1509, "taker_buy_base": 225059.54, "taker_buy_quote": 161178.01221 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.714, "high": 0.718, "low": 0.713, "close": 0.714, "volume": 732767.69, "close_time": 1766890799999, "quote_volume": 524763.9422, "trades": 1581, "taker_buy_base": 378417.68, "taker_buy_quote": 271152.6378 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.715, "high": 0.718, "low": 0.713, "close": 0.717, "volume": 693439.54, "close_time": 1766894399999, "quote_volume": 496175.89024, "trades": 1442, "taker_buy_base": 315964.53, "taker_buy_quote": 226124.93434 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.717, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 856861.82, "close_time": 1766897999999, "quote_volume": 613863.73719, "trades": 1162, "taker_buy_base": 276614.56, "taker_buy_quote": 198246.98311 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.715, "high": 0.716, "low": 0.71, "close": 0.711, "volume": 774013.47, "close_time": 1766901599999, "quote_volume": 552651.12532, "trades": 1146, "taker_buy_base": 294429.89, "taker_buy_quote": 210353.78153 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.71, "high": 0.714, "low": 0.71, "close": 0.713, "volume": 833276.13, "close_time": 1766905199999, "quote_volume": 593099.24764, "trades": 959, "taker_buy_base": 414967.27, "taker_buy_quote": 295424.70054 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.713, "high": 0.716, "low": 0.712, "close": 0.716, "volume": 531909.26, "close_time": 1766908799999, "quote_volume": 379816.56507, "trades": 825, "taker_buy_base": 324295.69, "taker_buy_quote": 231590.94365 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.715, "high": 0.721, "low": 0.714, "close": 0.719, "volume": 1359182.78, "close_time": 1766912399999, "quote_volume": 976194.40933, "trades": 1989, "taker_buy_base": 782087.93, "taker_buy_quote": 561780.83967 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.718, "high": 0.722, "low": 0.718, "close": 0.719, "volume": 683743.63, "close_time": 1766915999999, "quote_volume": 492082.30263, "trades": 1250, "taker_buy_base": 374427.1, "taker_buy_quote": 269550.78327 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.72, "high": 0.729, "low": 0.719, "close": 0.724, "volume": 1282919.73, "close_time": 1766919599999, "quote_volume": 928527.6188, "trades": 2428, "taker_buy_base": 713859.86, "taker_buy_quote": 516853.7829 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.725, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 938885.5, "close_time": 1766923199999, "quote_volume": 677500.28978, "trades": 1335, "taker_buy_base": 389277.75, "taker_buy_quote": 281082.46082 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.72, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 728226.28, "close_time": 1766926799999, "quote_volume": 523512.58656, "trades": 1282, "taker_buy_base": 369454.27, "taker_buy_quote": 265635.2566 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.718, "high": 0.721, "low": 0.717, "close": 0.719, "volume": 701392.17, "close_time": 1766930399999, "quote_volume": 504191.7767, "trades": 1148, "taker_buy_base": 379884.53, "taker_buy_quote": 273053.84975 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.719, "high": 0.724, "low": 0.718, "close": 0.719, "volume": 880592.26, "close_time": 1766933999999, "quote_volume": 635354.4301, "trades": 1858, "taker_buy_base": 414562.44, "taker_buy_quote": 299030.9474 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.719, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 1596226.49, "close_time": 1766937599999, "quote_volume": 1147351.3381, "trades": 2016, "taker_buy_base": 739205.8, "taker_buy_quote": 531543.3409 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.718, "high": 0.723, "low": 0.718, "close": 0.722, "volume": 788812.5, "close_time": 1766941199999, "quote_volume": 568147.504, "trades": 1474, "taker_buy_base": 427616.51, "taker_buy_quote": 308135.43914 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.722, "volume": 1184791.44, "close_time": 1766944799999, "quote_volume": 859342.91133, "trades": 1949, "taker_buy_base": 643965.81, "taker_buy_quote": 467367.52632 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.722, "high": 0.723, "low": 0.711, "close": 0.714, "volume": 1647320.04, "close_time": 1766948399999, "quote_volume": 1178782.92014, "trades": 3407, "taker_buy_base": 721591.01, "taker_buy_quote": 516354.78927 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.714, "high": 0.715, "low": 0.708, "close": 0.708, "volume": 1097523.91, "close_time": 1766951999999, "quote_volume": 780236.9815, "trades": 1920, "taker_buy_base": 360893.9, "taker_buy_quote": 256708.26518 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.708, "high": 0.714, "low": 0.707, "close": 0.709, "volume": 826729.81, "close_time": 1766955599999, "quote_volume": 587742.24222, "trades": 1789, "taker_buy_base": 387053.9, "taker_buy_quote": 275256.20896 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.71, "high": 0.712, "low": 0.708, "close": 0.71, "volume": 784871.82, "close_time": 1766959199999, "quote_volume": 557100.11989, "trades": 1440, "taker_buy_base": 386642.54, "taker_buy_quote": 274536.2772 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.71, "high": 0.714, "low": 0.706, "close": 0.713, "volume": 894429.62, "close_time": 1766962799999, "quote_volume": 634911.7815, "trades": 1453, "taker_buy_base": 428673.71, "taker_buy_quote": 304401.96239 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.715, "volume": 533921.32, "close_time": 1766966399999, "quote_volume": 380371.60687, "trades": 1266, "taker_buy_base": 262649.98, "taker_buy_quote": 187137.10388 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.715, "high": 0.726, "low": 0.712, "close": 0.723, "volume": 1297663.79, "close_time": 1766969999999, "quote_volume": 934778.60846, "trades": 2690, "taker_buy_base": 784151.48, "taker_buy_quote": 564485.07917 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.723, "high": 0.729, "low": 0.716, "close": 0.728, "volume": 1257168.87, "close_time": 1766973599999, "quote_volume": 908407.63737, "trades": 3027, "taker_buy_base": 511139.4, "taker_buy_quote": 369894.07645 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.727, "high": 0.732, "low": 0.721, "close": 0.723, "volume": 1750840.86, "close_time": 1766977199999, "quote_volume": 1272558.3952, "trades": 4048, "taker_buy_base": 832313.27, "taker_buy_quote": 605362.35386 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.723, "high": 0.732, "low": 0.72, "close": 0.73, "volume": 1455816.92, "close_time": 1766980799999, "quote_volume": 1058500.68536, "trades": 3362, "taker_buy_base": 925522.0, "taker_buy_quote": 673155.24102 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.731, "high": 0.736, "low": 0.729, "close": 0.731, "volume": 1122496.48, "close_time": 1766984399999, "quote_volume": 821346.08652, "trades": 3134, "taker_buy_base": 605586.05, "taker_buy_quote": 443351.61368 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.73, "high": 0.731, "low": 0.724, "close": 0.724, "volume": 1169224.79, "close_time": 1766987999999, "quote_volume": 850702.69216, "trades": 2618, "taker_buy_base": 559788.59, "taker_buy_quote": 407477.97372 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.725, "high": 0.726, "low": 0.718, "close": 0.719, "volume": 1172927.88, "close_time": 1766991599999, "quote_volume": 847024.64962, "trades": 2401, "taker_buy_base": 451585.23, "taker_buy_quote": 326290.77053 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.719, "high": 0.721, "low": 0.714, "close": 0.718, "volume": 1555146.95, "close_time": 1766995199999, "quote_volume": 1115295.03184, "trades": 3486, "taker_buy_base": 826878.06, "taker_buy_quote": 593148.83303 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.719, "high": 0.722, "low": 0.712, "close": 0.713, "volume": 882999.52, "close_time": 1766998799999, "quote_volume": 634052.39067, "trades": 2032, "taker_buy_base": 428154.18, "taker_buy_quote": 307717.73104 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.712, "high": 0.716, "low": 0.698, "close": 0.704, "volume": 3031427.98, "close_time": 1767002399999, "quote_volume": 2136898.17802, "trades": 6604, "taker_buy_base": 1128654.78, "taker_buy_quote": 796699.71838 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.704, "high": 0.708, "low": 0.702, "close": 0.703, "volume": 1272321.44, "close_time": 1767005999999, "quote_volume": 896576.81388, "trades": 2896, "taker_buy_base": 599043.41, "taker_buy_quote": 422270.67731 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.703, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 1386641.57, "close_time": 1767009599999, "quote_volume": 975636.66341, "trades": 2429, "taker_buy_base": 764719.32, "taker_buy_quote": 538239.01227 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.703, "high": 0.703, "low": 0.685, "close": 0.694, "volume": 4373599.4, "close_time": 1767013199999, "quote_volume": 3035533.35221, "trades": 7855, "taker_buy_base": 1900851.53, "taker_buy_quote": 1320531.6351 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.695, "high": 0.697, "low": 0.686, "close": 0.688, "volume": 1815620.16, "close_time": 1767016799999, "quote_volume": 1253880.50439, "trades": 3654, "taker_buy_base": 736780.6, "taker_buy_quote": 509248.04169 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.688, "high": 0.698, "low": 0.684, "close": 0.69, "volume": 3088691.19, "close_time": 1767020399999, "quote_volume": 2136080.10939, "trades": 7245, "taker_buy_base": 1436510.41, "taker_buy_quote": 994146.34522 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.691, "high": 0.702, "low": 0.688, "close": 0.698, "volume": 2370055.76, "close_time": 1767023999999, "quote_volume": 1649126.50501, "trades": 5193, "taker_buy_base": 1264023.92, "taker_buy_quote": 879697.68191 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.699, "high": 0.703, "low": 0.696, "close": 0.699, "volume": 1981087.91, "close_time": 1767027599999, "quote_volume": 1386501.99545, "trades": 4626, "taker_buy_base": 697333.17, "taker_buy_quote": 488214.52808 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.699, "high": 0.703, "low": 0.694, "close": 0.698, "volume": 1374404.07, "close_time": 1767031199999, "quote_volume": 959060.82705, "trades": 2969, "taker_buy_base": 569115.8, "taker_buy_quote": 397170.17856 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.699, "high": 0.7, "low": 0.687, "close": 0.688, "volume": 2003267.93, "close_time": 1767034799999, "quote_volume": 1387437.93989, "trades": 3256, "taker_buy_base": 473643.35, "taker_buy_quote": 328469.63461 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.689, "high": 0.695, "low": 0.687, "close": 0.69, "volume": 886957.59, "close_time": 1767038399999, "quote_volume": 613159.48444, "trades": 1962, "taker_buy_base": 378360.68, "taker_buy_quote": 261745.30076 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.69, "high": 0.693, "low": 0.687, "close": 0.689, "volume": 434860.48, "close_time": 1767041999999, "quote_volume": 299551.37346, "trades": 1660, "taker_buy_base": 199703.44, "taker_buy_quote": 137593.62274 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.689, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 512011.67, "close_time": 1767045599999, "quote_volume": 354188.6519, "trades": 1132, "taker_buy_base": 223603.04, "taker_buy_quote": 154714.33653 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 343109.61, "close_time": 1767049199999, "quote_volume": 237854.11056, "trades": 989, "taker_buy_base": 157814.98, "taker_buy_quote": 109446.15663 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.695, "high": 0.699, "low": 0.693, "close": 0.697, "volume": 730842.07, "close_time": 1767052799999, "quote_volume": 509352.4165, "trades": 1568, "taker_buy_base": 351447.96, "taker_buy_quote": 245032.06566 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.699, "low": 0.691, "close": 0.692, "volume": 939021.86, "close_time": 1767056399999, "quote_volume": 653142.48269, "trades": 2271, "taker_buy_base": 369112.55, "taker_buy_quote": 256920.46712 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.692, "volume": 591376.56, "close_time": 1767059999999, "quote_volume": 409525.86804, "trades": 1383, "taker_buy_base": 321329.67, "taker_buy_quote": 222571.37491 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.693, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 769137.59, "close_time": 1767063599999, "quote_volume": 531737.84249, "trades": 1525, "taker_buy_base": 230471.96, "taker_buy_quote": 159420.71302 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.692, "high": 0.696, "low": 0.687, "close": 0.694, "volume": 669987.0, "close_time": 1767067199999, "quote_volume": 463649.83668, "trades": 1918, "taker_buy_base": 238269.87, "taker_buy_quote": 164857.04852 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.695, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 516002.8, "close_time": 1767070799999, "quote_volume": 357879.79799, "trades": 1242, "taker_buy_base": 234324.74, "taker_buy_quote": 162548.02866 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.694, "high": 0.704, "low": 0.688, "close": 0.699, "volume": 1607677.72, "close_time": 1767074399999, "quote_volume": 1117911.34542, "trades": 3373, "taker_buy_base": 663035.4, "taker_buy_quote": 461644.4605 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.699, "high": 0.704, "low": 0.696, "close": 0.698, "volume": 1262390.77, "close_time": 1767077999999, "quote_volume": 883551.71313, "trades": 2332, "taker_buy_base": 563464.71, "taker_buy_quote": 394548.56949 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.698, "high": 0.698, "low": 0.694, "close": 0.696, "volume": 773302.1, "close_time": 1767081599999, "quote_volume": 537878.8986, "trades": 1454, "taker_buy_base": 289689.08, "taker_buy_quote": 201561.66788 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.695, "high": 0.702, "low": 0.695, "close": 0.699, "volume": 1826244.44, "close_time": 1767085199999, "quote_volume": 1277375.09927, "trades": 3438, "taker_buy_base": 841894.8, "taker_buy_quote": 589132.78006 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.699, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 1318915.21, "close_time": 1767088799999, "quote_volume": 922076.65376, "trades": 1914, "taker_buy_base": 339857.43, "taker_buy_quote": 237796.37253 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.699, "high": 0.699, "low": 0.691, "close": 0.692, "volume": 1257611.64, "close_time": 1767092399999, "quote_volume": 873674.93434, "trades": 2148, "taker_buy_base": 506067.1, "taker_buy_quote": 351529.22776 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.692, "high": 0.697, "low": 0.691, "close": 0.693, "volume": 1041100.15, "close_time": 1767095999999, "quote_volume": 722419.74337, "trades": 1722, "taker_buy_base": 391985.2, "taker_buy_quote": 272048.26021 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.693, "high": 0.697, "low": 0.688, "close": 0.69, "volume": 1077209.13, "close_time": 1767099599999, "quote_volume": 745111.69544, "trades": 2161, "taker_buy_base": 386351.57, "taker_buy_quote": 267353.07179 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.69, "high": 0.698, "low": 0.689, "close": 0.697, "volume": 974208.13, "close_time": 1767103199999, "quote_volume": 674214.01266, "trades": 1885, "taker_buy_base": 499517.05, "taker_buy_quote": 345973.11491 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.697, "high": 0.701, "low": 0.69, "close": 0.697, "volume": 2197253.97, "close_time": 1767106799999, "quote_volume": 1526345.41991, "trades": 4769, "taker_buy_base": 942483.86, "taker_buy_quote": 655230.41191 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.698, "high": 0.699, "low": 0.69, "close": 0.696, "volume": 1873080.01, "close_time": 1767110399999, "quote_volume": 1299047.09166, "trades": 3631, "taker_buy_base": 826564.99, "taker_buy_quote": 573449.52589 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.696, "high": 0.697, "low": 0.688, "close": 0.691, "volume": 1873343.8, "close_time": 1767113999999, "quote_volume": 1296057.98876, "trades": 3014, "taker_buy_base": 910158.58, "taker_buy_quote": 629715.86311 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 986017.61, "close_time": 1767117599999, "quote_volume": 680605.82713, "trades": 1860, "taker_buy_base": 498611.77, "taker_buy_quote": 344466.85358 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.687, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 765870.94, "close_time": 1767121199999, "quote_volume": 526907.18117, "trades": 1417, "taker_buy_base": 438118.32, "taker_buy_quote": 301581.77061 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.687, "high": 0.689, "low": 0.681, "close": 0.689, "volume": 1116110.05, "close_time": 1767124799999, "quote_volume": 765057.16111, "trades": 1775, "taker_buy_base": 567423.82, "taker_buy_quote": 389097.28393 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 894222.74, "close_time": 1767128399999, "quote_volume": 614926.76153, "trades": 1426, "taker_buy_base": 392836.61, "taker_buy_quote": 270117.17541 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.687, "high": 0.69, "low": 0.687, "close": 0.689, "volume": 810707.3, "close_time": 1767131999999, "quote_volume": 558188.71183, "trades": 1075, "taker_buy_base": 432308.64, "taker_buy_quote": 297678.42363 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.688, "volume": 463235.16, "close_time": 1767135599999, "quote_volume": 318824.13628, "trades": 946, "taker_buy_base": 187216.82, "taker_buy_quote": 128961.4208 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.688, "high": 0.69, "low": 0.687, "close": 0.69, "volume": 883929.92, "close_time": 1767139199999, "quote_volume": 608315.74572, "trades": 1095, "taker_buy_base": 476018.25, "taker_buy_quote": 327718.78231 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.69, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 445129.19, "close_time": 1767142799999, "quote_volume": 305799.11369, "trades": 810, "taker_buy_base": 256520.16, "taker_buy_quote": 176237.69351 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.687, "high": 0.696, "low": 0.686, "close": 0.694, "volume": 865726.81, "close_time": 1767146399999, "quote_volume": 599803.13849, "trades": 1849, "taker_buy_base": 455862.31, "taker_buy_quote": 315866.72234 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.695, "high": 0.696, "low": 0.691, "close": 0.693, "volume": 614144.19, "close_time": 1767149999999, "quote_volume": 425711.52504, "trades": 1415, "taker_buy_base": 291339.15, "taker_buy_quote": 202124.82303 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 478803.47, "close_time": 1767153599999, "quote_volume": 331601.29924, "trades": 1083, "taker_buy_base": 214041.22, "taker_buy_quote": 148259.81487 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.694, "high": 0.697, "low": 0.691, "close": 0.692, "volume": 463594.61, "close_time": 1767157199999, "quote_volume": 321752.8342, "trades": 1056, "taker_buy_base": 205988.26, "taker_buy_quote": 143022.27013 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.692, "high": 0.694, "low": 0.691, "close": 0.693, "volume": 311191.12, "close_time": 1767160799999, "quote_volume": 215591.91534, "trades": 810, "taker_buy_base": 161035.16, "taker_buy_quote": 111584.34519 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.693, "high": 0.697, "low": 0.693, "close": 0.696, "volume": 307320.09, "close_time": 1767164399999, "quote_volume": 213534.18347, "trades": 992, "taker_buy_base": 198874.46, "taker_buy_quote": 138208.20998 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.696, "high": 0.699, "low": 0.694, "close": 0.699, "volume": 701899.49, "close_time": 1767167999999, "quote_volume": 488850.277, "trades": 1138, "taker_buy_base": 367005.56, "taker_buy_quote": 255686.63281 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.699, "high": 0.7, "low": 0.692, "close": 0.693, "volume": 990618.91, "close_time": 1767171599999, "quote_volume": 689617.7434, "trades": 1981, "taker_buy_base": 434134.39, "taker_buy_quote": 302533.16147 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.695, "volume": 859842.82, "close_time": 1767175199999, "quote_volume": 595814.54749, "trades": 1426, "taker_buy_base": 419201.95, "taker_buy_quote": 290625.09134 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.695, "high": 0.697, "low": 0.691, "close": 0.693, "volume": 783306.12, "close_time": 1767178799999, "quote_volume": 543982.58206, "trades": 1172, "taker_buy_base": 361349.62, "taker_buy_quote": 251050.5925 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.693, "high": 0.698, "low": 0.692, "close": 0.697, "volume": 535396.69, "close_time": 1767182399999, "quote_volume": 372410.8352, "trades": 1075, "taker_buy_base": 268299.35, "taker_buy_quote": 186833.61099 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.697, "high": 0.697, "low": 0.689, "close": 0.692, "volume": 1016838.24, "close_time": 1767185999999, "quote_volume": 704573.33357, "trades": 1672, "taker_buy_base": 355603.57, "taker_buy_quote": 246584.0456 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.691, "volume": 903982.72, "close_time": 1767189599999, "quote_volume": 625674.25947, "trades": 1525, "taker_buy_base": 328197.0, "taker_buy_quote": 227403.87153 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.692, "high": 0.697, "low": 0.692, "close": 0.694, "volume": 1616486.39, "close_time": 1767193199999, "quote_volume": 1122912.43977, "trades": 3478, "taker_buy_base": 632125.28, "taker_buy_quote": 439179.5478 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.69, "volume": 1090234.29, "close_time": 1767196799999, "quote_volume": 754782.82281, "trades": 2594, "taker_buy_base": 393734.88, "taker_buy_quote": 272656.43362 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.691, "high": 0.694, "low": 0.672, "close": 0.682, "volume": 4301872.62, "close_time": 1767200399999, "quote_volume": 2928350.60674, "trades": 6946, "taker_buy_base": 1880580.57, "taker_buy_quote": 1279494.51748 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.682, "high": 0.686, "low": 0.679, "close": 0.685, "volume": 1246274.2, "close_time": 1767203999999, "quote_volume": 850855.35457, "trades": 2276, "taker_buy_base": 498028.51, "taker_buy_quote": 340096.06305 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.686, "high": 0.694, "low": 0.684, "close": 0.688, "volume": 1022983.15, "close_time": 1767207599999, "quote_volume": 705442.27895, "trades": 2393, "taker_buy_base": 596551.0, "taker_buy_quote": 411402.43304 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.688, "high": 0.698, "low": 0.687, "close": 0.698, "volume": 1249569.85, "close_time": 1767211199999, "quote_volume": 867677.19974, "trades": 2732, "taker_buy_base": 639262.7, "taker_buy_quote": 443921.02784 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.698, "high": 0.699, "low": 0.69, "close": 0.695, "volume": 2070123.71, "close_time": 1767214799999, "quote_volume": 1438387.67791, "trades": 3371, "taker_buy_base": 838239.82, "taker_buy_quote": 583006.08688 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.692, "volume": 532797.81, "close_time": 1767218399999, "quote_volume": 369488.22267, "trades": 1184, "taker_buy_base": 254420.95, "taker_buy_quote": 176432.25345 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.693, "high": 0.695, "low": 0.69, "close": 0.692, "volume": 583270.23, "close_time": 1767221999999, "quote_volume": 403465.91693, "trades": 1150, "taker_buy_base": 230926.97, "taker_buy_quote": 159805.11717 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.693, "volume": 467966.29, "close_time": 1767225599999, "quote_volume": 323736.76255, "trades": 840, "taker_buy_base": 278054.25, "taker_buy_quote": 192400.73225 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.692, "volume": 600592.45, "close_time": 1767229199999, "quote_volume": 416669.28398, "trades": 1220, "taker_buy_base": 267269.34, "taker_buy_quote": 185493.25869 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 360034.88, "close_time": 1767232799999, "quote_volume": 249538.88366, "trades": 919, "taker_buy_base": 177062.78, "taker_buy_quote": 122783.94211 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 538292.84, "close_time": 1767236399999, "quote_volume": 373624.871, "trades": 868, "taker_buy_base": 178513.92, "taker_buy_quote": 123956.21501 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.693, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 486802.45, "close_time": 1767239999999, "quote_volume": 337420.63459, "trades": 975, "taker_buy_base": 243951.42, "taker_buy_quote": 169138.45325 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.694, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 620567.43, "close_time": 1767243599999, "quote_volume": 428690.74572, "trades": 1100, "taker_buy_base": 270937.33, "taker_buy_quote": 187179.37041 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.691, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 776043.57, "close_time": 1767247199999, "quote_volume": 538938.14329, "trades": 1224, "taker_buy_base": 401741.16, "taker_buy_quote": 279001.82875 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.695, "high": 0.699, "low": 0.693, "close": 0.693, "volume": 1527269.25, "close_time": 1767250799999, "quote_volume": 1062988.98322, "trades": 1833, "taker_buy_base": 995863.35, "taker_buy_quote": 693294.3614 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 381945.44, "close_time": 1767254399999, "quote_volume": 264923.85283, "trades": 724, "taker_buy_base": 144085.99, "taker_buy_quote": 99982.4781 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.694, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 596458.26, "close_time": 1767257999999, "quote_volume": 413062.56069, "trades": 1205, "taker_buy_base": 316098.95, "taker_buy_quote": 219035.04363 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 747876.7, "close_time": 1767261599999, "quote_volume": 519708.23609, "trades": 998, "taker_buy_base": 353926.29, "taker_buy_quote": 246056.73029 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.693, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 878543.03, "close_time": 1767265199999, "quote_volume": 610375.22217, "trades": 1075, "taker_buy_base": 568067.7, "taker_buy_quote": 394918.29562 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.695, "high": 0.698, "low": 0.695, "close": 0.698, "volume": 511791.76, "close_time": 1767268799999, "quote_volume": 356602.63385, "trades": 897, "taker_buy_base": 296920.41, "taker_buy_quote": 206949.73294 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.698, "high": 0.698, "low": 0.693, "close": 0.696, "volume": 709838.37, "close_time": 1767272399999, "quote_volume": 493933.8353, "trades": 1057, "taker_buy_base": 392111.93, "taker_buy_quote": 272967.21164 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.697, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 1285565.39, "close_time": 1767275999999, "quote_volume": 898052.82571, "trades": 1925, "taker_buy_base": 544452.7, "taker_buy_quote": 380379.37042 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.7, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 878942.65, "close_time": 1767279599999, "quote_volume": 614807.64824, "trades": 1334, "taker_buy_base": 423345.63, "taker_buy_quote": 296252.11745 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.699, "high": 0.704, "low": 0.696, "close": 0.7, "volume": 1678150.09, "close_time": 1767283199999, "quote_volume": 1174350.78509, "trades": 2428, "taker_buy_base": 721708.81, "taker_buy_quote": 505595.62776 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.701, "high": 0.703, "low": 0.696, "close": 0.698, "volume": 1640132.71, "close_time": 1767286799999, "quote_volume": 1146968.49778, "trades": 2405, "taker_buy_base": 747218.73, "taker_buy_quote": 522999.15608 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.698, "high": 0.707, "low": 0.698, "close": 0.705, "volume": 1888128.93, "close_time": 1767290399999, "quote_volume": 1327060.6606, "trades": 3094, "taker_buy_base": 915881.41, "taker_buy_quote": 644145.83199 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 1171611.9, "close_time": 1767293999999, "quote_volume": 825604.88892, "trades": 1960, "taker_buy_base": 475706.2, "taker_buy_quote": 335377.08595 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.703, "high": 0.709, "low": 0.7, "close": 0.709, "volume": 1536039.66, "close_time": 1767297599999, "quote_volume": 1080476.59326, "trades": 2584, "taker_buy_base": 620022.65, "taker_buy_quote": 436932.06792 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.708, "high": 0.709, "low": 0.704, "close": 0.705, "volume": 732375.35, "close_time": 1767301199999, "quote_volume": 517287.0102, "trades": 1653, "taker_buy_base": 376298.46, "taker_buy_quote": 265822.79203 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.705, "volume": 474408.03, "close_time": 1767304799999, "quote_volume": 334351.94818, "trades": 842, "taker_buy_base": 211789.74, "taker_buy_quote": 149298.1228 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.706, "high": 0.71, "low": 0.705, "close": 0.71, "volume": 975667.48, "close_time": 1767308399999, "quote_volume": 690801.41671, "trades": 1566, "taker_buy_base": 488446.19, "taker_buy_quote": 345936.95963 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 971405.22, "close_time": 1767311999999, "quote_volume": 690608.28793, "trades": 1653, "taker_buy_base": 450156.73, "taker_buy_quote": 320163.54668 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.715, "low": 0.707, "close": 0.712, "volume": 1393542.71, "close_time": 1767315599999, "quote_volume": 991086.89559, "trades": 2046, "taker_buy_base": 758443.22, "taker_buy_quote": 539804.56526 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.712, "high": 0.714, "low": 0.709, "close": 0.711, "volume": 841767.95, "close_time": 1767319199999, "quote_volume": 598952.73645, "trades": 1297, "taker_buy_base": 414922.33, "taker_buy_quote": 295340.14795 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.711, "high": 0.712, "low": 0.705, "close": 0.709, "volume": 1074420.22, "close_time": 1767322799999, "quote_volume": 761223.0721, "trades": 1382, "taker_buy_base": 336398.73, "taker_buy_quote": 238182.21521 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.709, "high": 0.717, "low": 0.707, "close": 0.714, "volume": 1460592.41, "close_time": 1767326399999, "quote_volume": 1041598.83413, "trades": 2899, "taker_buy_base": 821081.71, "taker_buy_quote": 585450.24776 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.714, "high": 0.715, "low": 0.709, "close": 0.711, "volume": 696182.66, "close_time": 1767329999999, "quote_volume": 495585.94207, "trades": 1332, "taker_buy_base": 397285.16, "taker_buy_quote": 282905.17912 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.711, "high": 0.713, "low": 0.707, "close": 0.712, "volume": 774489.95, "close_time": 1767333599999, "quote_volume": 549414.13133, "trades": 1548, "taker_buy_base": 317173.99, "taker_buy_quote": 225094.93728 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.712, "high": 0.718, "low": 0.712, "close": 0.715, "volume": 1384556.54, "close_time": 1767337199999, "quote_volume": 990636.48594, "trades": 1956, "taker_buy_base": 855482.55, "taker_buy_quote": 612102.04722 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.715, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 796487.37, "close_time": 1767340799999, "quote_volume": 569405.5759, "trades": 1434, "taker_buy_base": 397723.19, "taker_buy_quote": 284392.94094 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.716, "high": 0.722, "low": 0.715, "close": 0.718, "volume": 1249438.63, "close_time": 1767344399999, "quote_volume": 897661.61417, "trades": 1888, "taker_buy_base": 697263.7, "taker_buy_quote": 501097.75369 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.718, "high": 0.729, "low": 0.718, "close": 0.727, "volume": 4706440.83, "close_time": 1767347999999, "quote_volume": 3411896.28037, "trades": 5739, "taker_buy_base": 2595188.01, "taker_buy_quote": 1881565.40524 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.727, "high": 0.731, "low": 0.726, "close": 0.729, "volume": 3364056.88, "close_time": 1767351599999, "quote_volume": 2451855.48378, "trades": 4185, "taker_buy_base": 2095150.04, "taker_buy_quote": 1527514.61195 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.729, "high": 0.729, "low": 0.719, "close": 0.722, "volume": 2105019.28, "close_time": 1767355199999, "quote_volume": 1523182.91617, "trades": 3860, "taker_buy_base": 1005469.08, "taker_buy_quote": 728032.39039 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.722, "high": 0.733, "low": 0.719, "close": 0.73, "volume": 2341140.99, "close_time": 1767358799999, "quote_volume": 1700642.44029, "trades": 3638, "taker_buy_base": 1267842.75, "taker_buy_quote": 921200.74163 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.73, "high": 0.744, "low": 0.729, "close": 0.742, "volume": 4682221.47, "close_time": 1767362399999, "quote_volume": 3454497.86833, "trades": 10810, "taker_buy_base": 2862905.41, "taker_buy_quote": 2113227.33097 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.742, "high": 0.76, "low": 0.734, "close": 0.75, "volume": 9602576.66, "close_time": 1767365999999, "quote_volume": 7185282.18507, "trades": 16519, "taker_buy_base": 5199122.85, "taker_buy_quote": 3892542.8404 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.75, "high": 0.759, "low": 0.739, "close": 0.75, "volume": 6497402.93, "close_time": 1767369599999, "quote_volume": 4873638.06854, "trades": 11867, "taker_buy_base": 3611575.75, "taker_buy_quote": 2709453.56011 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.763, "low": 0.748, "close": 0.755, "volume": 4941123.91, "close_time": 1767373199999, "quote_volume": 3731653.40252, "trades": 10011, "taker_buy_base": 2707350.82, "taker_buy_quote": 2045206.02866 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.755, "high": 0.76, "low": 0.746, "close": 0.747, "volume": 2609454.56, "close_time": 1767376799999, "quote_volume": 1964044.33251, "trades": 5378, "taker_buy_base": 1195449.79, "taker_buy_quote": 900644.91945 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.747, "high": 0.753, "low": 0.741, "close": 0.744, "volume": 2692807.56, "close_time": 1767380399999, "quote_volume": 2011635.30399, "trades": 5122, "taker_buy_base": 1067915.5, "taker_buy_quote": 798478.63766 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.744, "high": 0.751, "low": 0.742, "close": 0.75, "volume": 1953231.42, "close_time": 1767383999999, "quote_volume": 1460664.38359, "trades": 4196, "taker_buy_base": 1021672.74, "taker_buy_quote": 764319.73799 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.751, "high": 0.755, "low": 0.744, "close": 0.746, "volume": 1398565.1, "close_time": 1767387599999, "quote_volume": 1047999.80629, "trades": 3425, "taker_buy_base": 553751.51, "taker_buy_quote": 415396.09746 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.746, "high": 0.75, "low": 0.745, "close": 0.748, "volume": 725952.06, "close_time": 1767391199999, "quote_volume": 542239.73277, "trades": 1713, "taker_buy_base": 419592.12, "taker_buy_quote": 313486.51519 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.748, "high": 0.755, "low": 0.746, "close": 0.752, "volume": 1456028.09, "close_time": 1767394799999, "quote_volume": 1092056.83771, "trades": 3320, "taker_buy_base": 795712.16, "taker_buy_quote": 597055.23973 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.752, "high": 0.756, "low": 0.751, "close": 0.753, "volume": 978357.8, "close_time": 1767398399999, "quote_volume": 737077.50976, "trades": 2036, "taker_buy_base": 445581.99, "taker_buy_quote": 335688.60089 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.753, "high": 0.759, "low": 0.752, "close": 0.756, "volume": 1272081.74, "close_time": 1767401999999, "quote_volume": 962204.985, "trades": 2566, "taker_buy_base": 813076.24, "taker_buy_quote": 615337.01956 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.755, "high": 0.762, "low": 0.752, "close": 0.758, "volume": 1619969.47, "close_time": 1767405599999, "quote_volume": 1225828.1868, "trades": 2771, "taker_buy_base": 846445.56, "taker_buy_quote": 640999.42133 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.758, "high": 0.765, "low": 0.753, "close": 0.76, "volume": 1697071.71, "close_time": 1767409199999, "quote_volume": 1285862.78009, "trades": 2660, "taker_buy_base": 1093072.17, "taker_buy_quote": 828589.65451 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.76, "high": 0.763, "low": 0.753, "close": 0.761, "volume": 2443835.53, "close_time": 1767412799999, "quote_volume": 1849137.19234, "trades": 2716, "taker_buy_base": 1345367.67, "taker_buy_quote": 1017932.8857 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.761, "high": 0.768, "low": 0.758, "close": 0.763, "volume": 1366967.0, "close_time": 1767416399999, "quote_volume": 1041619.46734, "trades": 2799, "taker_buy_base": 766858.55, "taker_buy_quote": 584380.61278 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.763, "high": 0.766, "low": 0.746, "close": 0.75, "volume": 4287016.53, "close_time": 1767419999999, "quote_volume": 3229866.44022, "trades": 6036, "taker_buy_base": 1802819.05, "taker_buy_quote": 1358287.99554 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.75, "high": 0.754, "low": 0.738, "close": 0.74, "volume": 3617113.76, "close_time": 1767423599999, "quote_volume": 2698038.9025, "trades": 6007, "taker_buy_base": 1188898.33, "taker_buy_quote": 886707.10892 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.74, "high": 0.741, "low": 0.726, "close": 0.73, "volume": 4236827.24, "close_time": 1767427199999, "quote_volume": 3099940.08858, "trades": 7291, "taker_buy_base": 1506402.96, "taker_buy_quote": 1102318.01427 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.73, "high": 0.735, "low": 0.725, "close": 0.732, "volume": 2790070.13, "close_time": 1767430799999, "quote_volume": 2040438.74088, "trades": 4175, "taker_buy_base": 1529517.99, "taker_buy_quote": 1119262.38543 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.731, "high": 0.737, "low": 0.729, "close": 0.733, "volume": 2351217.73, "close_time": 1767434399999, "quote_volume": 1724495.97314, "trades": 4319, "taker_buy_base": 1367978.51, "taker_buy_quote": 1003978.59044 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.733, "high": 0.739, "low": 0.729, "close": 0.732, "volume": 3772889.82, "close_time": 1767437999999, "quote_volume": 2769568.34071, "trades": 4268, "taker_buy_base": 1786378.8, "taker_buy_quote": 1311585.56858 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.732, "high": 0.734, "low": 0.728, "close": 0.733, "volume": 1395864.26, "close_time": 1767441599999, "quote_volume": 1019657.25709, "trades": 1872, "taker_buy_base": 528523.83, "taker_buy_quote": 386238.38601 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.732, "high": 0.738, "low": 0.73, "close": 0.736, "volume": 1042413.57, "close_time": 1767445199999, "quote_volume": 766019.56288, "trades": 2309, "taker_buy_base": 530930.52, "taker_buy_quote": 390119.51105 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.737, "high": 0.749, "low": 0.736, "close": 0.745, "volume": 2282511.33, "close_time": 1767448799999, "quote_volume": 1697651.10102, "trades": 4162, "taker_buy_base": 1508640.32, "taker_buy_quote": 1122069.54248 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.746, "high": 0.748, "low": 0.741, "close": 0.744, "volume": 1364742.51, "close_time": 1767452399999, "quote_volume": 1015270.53125, "trades": 2805, "taker_buy_base": 709192.76, "taker_buy_quote": 527789.59365 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.743, "high": 0.743, "low": 0.735, "close": 0.739, "volume": 1504594.4, "close_time": 1767455999999, "quote_volume": 1111335.8937, "trades": 2671, "taker_buy_base": 635857.34, "taker_buy_quote": 469909.92808 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.738, "high": 0.75, "low": 0.738, "close": 0.748, "volume": 1572594.68, "close_time": 1767459599999, "quote_volume": 1171556.03688, "trades": 3126, "taker_buy_base": 933482.18, "taker_buy_quote": 695615.04615 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.748, "high": 0.751, "low": 0.744, "close": 0.745, "volume": 993028.91, "close_time": 1767463199999, "quote_volume": 741958.3398, "trades": 1796, "taker_buy_base": 504089.03, "taker_buy_quote": 376868.16106 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.745, "high": 0.751, "low": 0.741, "close": 0.75, "volume": 847701.96, "close_time": 1767466799999, "quote_volume": 632710.08272, "trades": 1606, "taker_buy_base": 414450.27, "taker_buy_quote": 309616.60926 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.749, "high": 0.749, "low": 0.744, "close": 0.745, "volume": 916762.36, "close_time": 1767470399999, "quote_volume": 684708.95791, "trades": 1450, "taker_buy_base": 390671.36, "taker_buy_quote": 291851.57359 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.746, "high": 0.747, "low": 0.74, "close": 0.745, "volume": 756176.7, "close_time": 1767473999999, "quote_volume": 562777.97763, "trades": 1447, "taker_buy_base": 392350.66, "taker_buy_quote": 292105.05006 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.744, "high": 0.749, "low": 0.742, "close": 0.746, "volume": 1108302.95, "close_time": 1767477599999, "quote_volume": 825628.8313, "trades": 1838, "taker_buy_base": 757615.06, "taker_buy_quote": 564758.30122 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.745, "high": 0.748, "low": 0.743, "close": 0.747, "volume": 770116.84, "close_time": 1767481199999, "quote_volume": 574251.82286, "trades": 1318, "taker_buy_base": 414341.54, "taker_buy_quote": 309071.15041 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.747, "high": 0.749, "low": 0.744, "close": 0.747, "volume": 1276982.84, "close_time": 1767484799999, "quote_volume": 954002.85377, "trades": 1950, "taker_buy_base": 740298.62, "taker_buy_quote": 553183.33375 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.754, "low": 0.74, "close": 0.745, "volume": 4294361.06, "close_time": 1767488399999, "quote_volume": 3209730.3499, "trades": 6359, "taker_buy_base": 2186326.01, "taker_buy_quote": 1636048.75731 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.745, "high": 0.748, "low": 0.74, "close": 0.743, "volume": 1186109.72, "close_time": 1767491999999, "quote_volume": 882403.34276, "trades": 2426, "taker_buy_base": 438062.79, "taker_buy_quote": 325889.13131 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.742, "high": 0.747, "low": 0.74, "close": 0.744, "volume": 1148445.58, "close_time": 1767495599999, "quote_volume": 853942.8505, "trades": 2290, "taker_buy_base": 548676.4, "taker_buy_quote": 408025.48067 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.743, "high": 0.751, "low": 0.743, "close": 0.749, "volume": 1118968.21, "close_time": 1767499199999, "quote_volume": 837313.09218, "trades": 2783, "taker_buy_base": 624945.35, "taker_buy_quote": 467766.46626 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.748, "high": 0.754, "low": 0.748, "close": 0.751, "volume": 1216086.37, "close_time": 1767502799999, "quote_volume": 914097.87844, "trades": 2322, "taker_buy_base": 618303.07, "taker_buy_quote": 464820.21865 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.75, "high": 0.753, "low": 0.748, "close": 0.753, "volume": 1020893.83, "close_time": 1767506399999, "quote_volume": 766287.7398, "trades": 1674, "taker_buy_base": 586745.95, "taker_buy_quote": 440486.17059 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.753, "high": 0.755, "low": 0.736, "close": 0.742, "volume": 1847390.71, "close_time": 1767509999999, "quote_volume": 1378139.09161, "trades": 3629, "taker_buy_base": 794961.12, "taker_buy_quote": 593797.67114 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.741, "high": 0.744, "low": 0.739, "close": 0.743, "volume": 709173.91, "close_time": 1767513599999, "quote_volume": 526150.3546, "trades": 1850, "taker_buy_base": 275444.62, "taker_buy_quote": 204385.40422 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.743, "high": 0.748, "low": 0.736, "close": 0.747, "volume": 1896512.55, "close_time": 1767517199999, "quote_volume": 1405001.23423, "trades": 2999, "taker_buy_base": 1040958.86, "taker_buy_quote": 771781.83824 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.747, "high": 0.755, "low": 0.745, "close": 0.753, "volume": 1672929.95, "close_time": 1767520799999, "quote_volume": 1255514.24838, "trades": 3291, "taker_buy_base": 845061.56, "taker_buy_quote": 634477.42549 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.754, "high": 0.76, "low": 0.751, "close": 0.759, "volume": 2847877.13, "close_time": 1767524399999, "quote_volume": 2152459.59956, "trades": 4383, "taker_buy_base": 1654289.11, "taker_buy_quote": 1250434.49332 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.759, "high": 0.765, "low": 0.749, "close": 0.751, "volume": 4977269.4, "close_time": 1767527999999, "quote_volume": 3770514.48075, "trades": 6780, "taker_buy_base": 2409876.89, "taker_buy_quote": 1826479.8856 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.751, "high": 0.755, "low": 0.744, "close": 0.746, "volume": 2556894.36, "close_time": 1767531599999, "quote_volume": 1914557.80605, "trades": 4199, "taker_buy_base": 988314.53, "taker_buy_quote": 740743.92462 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.747, "high": 0.755, "low": 0.74, "close": 0.753, "volume": 2365850.49, "close_time": 1767535199999, "quote_volume": 1768158.46197, "trades": 3694, "taker_buy_base": 1243364.86, "taker_buy_quote": 929707.09192 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.754, "high": 0.761, "low": 0.749, "close": 0.76, "volume": 2282261.41, "close_time": 1767538799999, "quote_volume": 1722795.27649, "trades": 4158, "taker_buy_base": 1157529.65, "taker_buy_quote": 874142.98738 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.759, "high": 0.788, "low": 0.758, "close": 0.788, "volume": 9436122.71, "close_time": 1767542399999, "quote_volume": 7309385.74312, "trades": 18172, "taker_buy_base": 5764661.91, "taker_buy_quote": 4467107.74309 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.788, "high": 0.793, "low": 0.778, "close": 0.78, "volume": 5908220.83, "close_time": 1767545999999, "quote_volume": 4634048.13337, "trades": 11743, "taker_buy_base": 2988210.79, "taker_buy_quote": 2345030.00897 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.781, "high": 0.795, "low": 0.777, "close": 0.79, "volume": 5414512.52, "close_time": 1767549599999, "quote_volume": 4259052.34902, "trades": 8976, "taker_buy_base": 3056394.04, "taker_buy_quote": 2406049.8693 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.79, "high": 0.79, "low": 0.773, "close": 0.776, "volume": 5065967.39, "close_time": 1767553199999, "quote_volume": 3952038.43518, "trades": 11498, "taker_buy_base": 1814470.27, "taker_buy_quote": 1414376.63389 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.776, "high": 0.779, "low": 0.767, "close": 0.776, "volume": 2060166.35, "close_time": 1767556799999, "quote_volume": 1592002.61862, "trades": 6683, "taker_buy_base": 967955.76, "taker_buy_quote": 748241.33897 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.786, "low": 0.775, "close": 0.785, "volume": 1508444.25, "close_time": 1767560399999, "quote_volume": 1178823.49684, "trades": 3438, "taker_buy_base": 889477.65, "taker_buy_quote": 695448.40728 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.784, "high": 0.789, "low": 0.779, "close": 0.783, "volume": 1931657.38, "close_time": 1767563999999, "quote_volume": 1513916.33985, "trades": 4629, "taker_buy_base": 1080970.48, "taker_buy_quote": 847521.27474 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.782, "high": 0.784, "low": 0.775, "close": 0.779, "volume": 1509171.83, "close_time": 1767567599999, "quote_volume": 1176840.63309, "trades": 3691, "taker_buy_base": 705010.11, "taker_buy_quote": 549864.98337 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.78, "high": 0.785, "low": 0.775, "close": 0.78, "volume": 2030684.82, "close_time": 1767571199999, "quote_volume": 1583514.25277, "trades": 3448, "taker_buy_base": 978947.09, "taker_buy_quote": 763438.0974 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.78, "high": 0.797, "low": 0.776, "close": 0.791, "volume": 5428943.9, "close_time": 1767574799999, "quote_volume": 4266281.88094, "trades": 9001, "taker_buy_base": 3528868.38, "taker_buy_quote": 2773723.13165 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.792, "high": 0.813, "low": 0.789, "close": 0.801, "volume": 9660452.78, "close_time": 1767578399999, "quote_volume": 7729317.91187, "trades": 15832, "taker_buy_base": 5223595.56, "taker_buy_quote": 4177799.62338 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.802, "high": 0.805, "low": 0.766, "close": 0.778, "volume": 9441130.67, "close_time": 1767581999999, "quote_volume": 7420616.71104, "trades": 13347, "taker_buy_base": 4654687.91, "taker_buy_quote": 3657423.53543 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.779, "high": 0.783, "low": 0.772, "close": 0.776, "volume": 1950828.36, "close_time": 1767585599999, "quote_volume": 1516719.68706, "trades": 3971, "taker_buy_base": 940892.93, "taker_buy_quote": 731881.15944 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.776, "high": 0.777, "low": 0.751, "close": 0.762, "volume": 4517346.45, "close_time": 1767589199999, "quote_volume": 3441904.15245, "trades": 8639, "taker_buy_base": 1915572.64, "taker_buy_quote": 1457469.21994 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.761, "high": 0.764, "low": 0.756, "close": 0.756, "volume": 3179282.65, "close_time": 1767592799999, "quote_volume": 2414822.91657, "trades": 5694, "taker_buy_base": 1346252.96, "taker_buy_quote": 1023120.82857 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.756, "high": 0.765, "low": 0.754, "close": 0.765, "volume": 2126078.02, "close_time": 1767596399999, "quote_volume": 1612903.5604, "trades": 3793, "taker_buy_base": 1115201.42, "taker_buy_quote": 846513.0322 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.764, "high": 0.765, "low": 0.758, "close": 0.764, "volume": 2424626.04, "close_time": 1767599999999, "quote_volume": 1845328.12849, "trades": 4400, "taker_buy_base": 1093768.08, "taker_buy_quote": 832661.50089 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.763, "high": 0.768, "low": 0.757, "close": 0.759, "volume": 1837135.57, "close_time": 1767603599999, "quote_volume": 1402187.21209, "trades": 3640, "taker_buy_base": 961260.26, "taker_buy_quote": 733638.20302 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.759, "high": 0.761, "low": 0.752, "close": 0.754, "volume": 2327419.25, "close_time": 1767607199999, "quote_volume": 1760968.92768, "trades": 4397, "taker_buy_base": 1033269.52, "taker_buy_quote": 782267.01044 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.755, "high": 0.76, "low": 0.752, "close": 0.756, "volume": 1829929.23, "close_time": 1767610799999, "quote_volume": 1384776.52068, "trades": 3026, "taker_buy_base": 866467.93, "taker_buy_quote": 656011.49959 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.757, "high": 0.764, "low": 0.754, "close": 0.763, "volume": 1518077.69, "close_time": 1767614399999, "quote_volume": 1154324.25732, "trades": 2896, "taker_buy_base": 727599.73, "taker_buy_quote": 553365.91108 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.762, "high": 0.785, "low": 0.757, "close": 0.778, "volume": 3681356.54, "close_time": 1767617999999, "quote_volume": 2838743.53624, "trades": 8296, "taker_buy_base": 1897865.37, "taker_buy_quote": 1464423.33642 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.779, "high": 0.784, "low": 0.764, "close": 0.769, "volume": 4746974.64, "close_time": 1767621599999, "quote_volume": 3676949.05312, "trades": 8217, "taker_buy_base": 2283759.97, "taker_buy_quote": 1772021.66923 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.768, "high": 0.776, "low": 0.761, "close": 0.769, "volume": 3887332.43, "close_time": 1767625199999, "quote_volume": 2987897.55433, "trades": 9102, "taker_buy_base": 1891639.51, "taker_buy_quote": 1454678.45814 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.769, "high": 0.783, "low": 0.766, "close": 0.777, "volume": 3900228.99, "close_time": 1767628799999, "quote_volume": 3022742.47326, "trades": 8706, "taker_buy_base": 1945659.28, "taker_buy_quote": 1508153.09228 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.777, "high": 0.78, "low": 0.769, "close": 0.773, "volume": 3009566.01, "close_time": 1767632399999, "quote_volume": 2327997.12141, "trades": 5495, "taker_buy_base": 1488035.88, "taker_buy_quote": 1151204.77936 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.772, "high": 0.776, "low": 0.758, "close": 0.772, "volume": 2791628.16, "close_time": 1767635999999, "quote_volume": 2141310.68836, "trades": 5815, "taker_buy_base": 1320742.58, "taker_buy_quote": 1013514.35861 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.771, "high": 0.781, "low": 0.769, "close": 0.781, "volume": 2100642.62, "close_time": 1767639599999, "quote_volume": 1625397.19013, "trades": 4569, "taker_buy_base": 1144622.11, "taker_buy_quote": 885806.70999 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.781, "high": 0.782, "low": 0.773, "close": 0.776, "volume": 2397715.16, "close_time": 1767643199999, "quote_volume": 1865692.65115, "trades": 5291, "taker_buy_base": 1147728.15, "taker_buy_quote": 893162.60014 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.775, "high": 0.785, "low": 0.774, "close": 0.777, "volume": 2428426.26, "close_time": 1767646799999, "quote_volume": 1893043.70202, "trades": 5677, "taker_buy_base": 1016957.97, "taker_buy_quote": 793091.06524 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.777, "high": 0.781, "low": 0.772, "close": 0.777, "volume": 1198764.34, "close_time": 1767650399999, "quote_volume": 931060.89455, "trades": 3467, "taker_buy_base": 466695.27, "taker_buy_quote": 362500.63687 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.776, "high": 0.788, "low": 0.775, "close": 0.785, "volume": 1878391.45, "close_time": 1767653999999, "quote_volume": 1472512.29677, "trades": 4278, "taker_buy_base": 1067942.96, "taker_buy_quote": 837304.9446 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.784, "high": 0.789, "low": 0.78, "close": 0.78, "volume": 1913207.66, "close_time": 1767657599999, "quote_volume": 1499610.74564, "trades": 3703, "taker_buy_base": 869824.25, "taker_buy_quote": 681897.62334 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.78, "high": 0.783, "low": 0.768, "close": 0.776, "volume": 1855233.61, "close_time": 1767661199999, "quote_volume": 1438905.36993, "trades": 4738, "taker_buy_base": 686620.93, "taker_buy_quote": 532530.42369 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.776, "high": 0.786, "low": 0.773, "close": 0.774, "volume": 2056896.11, "close_time": 1767664799999, "quote_volume": 1604948.68012, "trades": 5222, "taker_buy_base": 850381.31, "taker_buy_quote": 663837.46511 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.773, "high": 0.778, "low": 0.77, "close": 0.772, "volume": 2145068.89, "close_time": 1767668399999, "quote_volume": 1658625.43687, "trades": 3985, "taker_buy_base": 1053671.98, "taker_buy_quote": 814979.7536 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.772, "high": 0.784, "low": 0.772, "close": 0.781, "volume": 1509536.62, "close_time": 1767671999999, "quote_volume": 1175120.21048, "trades": 3376, "taker_buy_base": 871568.21, "taker_buy_quote": 678435.91898 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.782, "high": 0.8, "low": 0.78, "close": 0.791, "volume": 4820927.95, "close_time": 1767675599999, "quote_volume": 3820891.97113, "trades": 7962, "taker_buy_base": 2956513.22, "taker_buy_quote": 2343574.11024 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.791, "high": 0.794, "low": 0.78, "close": 0.781, "volume": 2934401.96, "close_time": 1767679199999, "quote_volume": 2309752.41927, "trades": 5190, "taker_buy_base": 1207358.66, "taker_buy_quote": 950839.76192 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.781, "high": 0.784, "low": 0.777, "close": 0.779, "volume": 2625171.9, "close_time": 1767682799999, "quote_volume": 2049260.0264, "trades": 5130, "taker_buy_base": 1141576.29, "taker_buy_quote": 891303.43843 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.779, "high": 0.782, "low": 0.766, "close": 0.77, "volume": 4004960.24, "close_time": 1767686399999, "quote_volume": 3098867.67025, "trades": 6510, "taker_buy_base": 1414976.81, "taker_buy_quote": 1096273.53354 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.771, "high": 0.779, "low": 0.77, "close": 0.772, "volume": 2053216.91, "close_time": 1767689999999, "quote_volume": 1589668.55457, "trades": 4729, "taker_buy_base": 1010465.69, "taker_buy_quote": 782455.21587 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.772, "high": 0.783, "low": 0.77, "close": 0.779, "volume": 2780358.29, "close_time": 1767693599999, "quote_volume": 2158976.18251, "trades": 4185, "taker_buy_base": 1433421.48, "taker_buy_quote": 1114684.71601 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.779, "high": 0.78, "low": 0.772, "close": 0.777, "volume": 1838799.5, "close_time": 1767697199999, "quote_volume": 1426981.69478, "trades": 3474, "taker_buy_base": 712846.07, "taker_buy_quote": 553244.05003 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.776, "high": 0.784, "low": 0.775, "close": 0.782, "volume": 2206340.07, "close_time": 1767700799999, "quote_volume": 1722581.8252, "trades": 2814, "taker_buy_base": 1187547.36, "taker_buy_quote": 927165.84678 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.781, "high": 0.793, "low": 0.781, "close": 0.79, "volume": 5720875.9, "close_time": 1767704399999, "quote_volume": 4505260.45505, "trades": 6569, "taker_buy_base": 3425805.53, "taker_buy_quote": 2697163.62475 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.789, "high": 0.797, "low": 0.787, "close": 0.792, "volume": 4728615.74, "close_time": 1767707999999, "quote_volume": 3749587.39135, "trades": 8159, "taker_buy_base": 2408290.34, "taker_buy_quote": 1910524.36963 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.792, "high": 0.805, "low": 0.784, "close": 0.79, "volume": 10312426.21, "close_time": 1767711599999, "quote_volume": 8193828.02807, "trades": 19088, "taker_buy_base": 5553024.87, "taker_buy_quote": 4416562.29816 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.79, "high": 0.797, "low": 0.776, "close": 0.783, "volume": 5539028.35, "close_time": 1767715199999, "quote_volume": 4354864.23275, "trades": 10423, "taker_buy_base": 2298575.55, "taker_buy_quote": 1808937.72885 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.783, "high": 0.783, "low": 0.757, "close": 0.765, "volume": 6887467.74, "close_time": 1767718799999, "quote_volume": 5292188.53988, "trades": 13717, "taker_buy_base": 2472300.73, "taker_buy_quote": 1898561.48427 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.765, "high": 0.768, "low": 0.741, "close": 0.744, "volume": 5516594.88, "close_time": 1767722399999, "quote_volume": 4159315.26169, "trades": 10557, "taker_buy_base": 2298878.53, "taker_buy_quote": 1734894.48894 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.744, "high": 0.757, "low": 0.741, "close": 0.754, "volume": 2289319.03, "close_time": 1767725999999, "quote_volume": 1720519.80289, "trades": 5655, "taker_buy_base": 1163198.25, "taker_buy_quote": 874089.07233 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.754, "high": 0.758, "low": 0.75, "close": 0.752, "volume": 1337814.89, "close_time": 1767729599999, "quote_volume": 1008020.51876, "trades": 2978, "taker_buy_base": 498555.03, "taker_buy_quote": 375772.25743 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.752, "high": 0.763, "low": 0.751, "close": 0.761, "volume": 1125220.11, "close_time": 1767733199999, "quote_volume": 853357.56163, "trades": 4060, "taker_buy_base": 556753.52, "taker_buy_quote": 422349.80224 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.761, "high": 0.78, "low": 0.759, "close": 0.775, "volume": 3195735.26, "close_time": 1767736799999, "quote_volume": 2467728.0917, "trades": 6626, "taker_buy_base": 1676434.56, "taker_buy_quote": 1293083.25546 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.775, "high": 0.778, "low": 0.769, "close": 0.774, "volume": 1811980.3, "close_time": 1767740399999, "quote_volume": 1401671.08161, "trades": 3160, "taker_buy_base": 886054.94, "taker_buy_quote": 685906.87581 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.774, "high": 0.794, "low": 0.774, "close": 0.792, "volume": 1439468.38, "close_time": 1767743999999, "quote_volume": 1128014.14821, "trades": 3240, "taker_buy_base": 900041.16, "taker_buy_quote": 705685.15038 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.773, "close": 0.775, "volume": 2310366.4, "close_time": 1767747599999, "quote_volume": 1809162.50194, "trades": 4966, "taker_buy_base": 792527.15, "taker_buy_quote": 621815.1503 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.775, "high": 0.781, "low": 0.768, "close": 0.77, "volume": 1607832.09, "close_time": 1767751199999, "quote_volume": 1243412.5535, "trades": 4506, "taker_buy_base": 649679.08, "taker_buy_quote": 502631.12199 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.77, "high": 0.775, "low": 0.763, "close": 0.773, "volume": 1969262.03, "close_time": 1767754799999, "quote_volume": 1513400.59426, "trades": 4445, "taker_buy_base": 797066.51, "taker_buy_quote": 612787.34094 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.773, "high": 0.777, "low": 0.766, "close": 0.767, "volume": 665133.53, "close_time": 1767758399999, "quote_volume": 512978.31279, "trades": 2245, "taker_buy_base": 264268.63, "taker_buy_quote": 204055.60343 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.768, "high": 0.771, "low": 0.763, "close": 0.764, "volume": 632396.15, "close_time": 1767761999999, "quote_volume": 484941.60033, "trades": 2192, "taker_buy_base": 228314.28, "taker_buy_quote": 175179.82195 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.763, "high": 0.772, "low": 0.762, "close": 0.767, "volume": 727299.81, "close_time": 1767765599999, "quote_volume": 557616.8006, "trades": 2002, "taker_buy_base": 357164.54, "taker_buy_quote": 273896.31929 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.767, "high": 0.771, "low": 0.765, "close": 0.767, "volume": 900176.35, "close_time": 1767769199999, "quote_volume": 691096.41963, "trades": 1856, "taker_buy_base": 444452.36, "taker_buy_quote": 341493.49839 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.767, "high": 0.777, "low": 0.767, "close": 0.775, "volume": 802498.07, "close_time": 1767772799999, "quote_volume": 619287.19545, "trades": 2410, "taker_buy_base": 475900.59, "taker_buy_quote": 367200.21314 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.775, "high": 0.78, "low": 0.772, "close": 0.772, "volume": 1044997.68, "close_time": 1767776399999, "quote_volume": 810712.61683, "trades": 3030, "taker_buy_base": 430050.6, "taker_buy_quote": 333782.87843 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.772, "high": 0.773, "low": 0.751, "close": 0.754, "volume": 3096530.8, "close_time": 1767779999999, "quote_volume": 2352504.47421, "trades": 6439, "taker_buy_base": 921047.29, "taker_buy_quote": 699669.22789 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.754, "high": 0.759, "low": 0.752, "close": 0.758, "volume": 1727938.97, "close_time": 1767783599999, "quote_volume": 1305392.92054, "trades": 3989, "taker_buy_base": 764984.22, "taker_buy_quote": 578388.3852 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.758, "high": 0.764, "low": 0.758, "close": 0.762, "volume": 1098606.45, "close_time": 1767787199999, "quote_volume": 835562.0525, "trades": 8485, "taker_buy_base": 512636.59, "taker_buy_quote": 390081.75563 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.762, "high": 0.762, "low": 0.753, "close": 0.754, "volume": 1721245.98, "close_time": 1767790799999, "quote_volume": 1305368.21063, "trades": 7568, "taker_buy_base": 542814.15, "taker_buy_quote": 411792.0864 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.754, "high": 0.758, "low": 0.749, "close": 0.751, "volume": 1500857.97, "close_time": 1767794399999, "quote_volume": 1131363.25194, "trades": 6215, "taker_buy_base": 661546.64, "taker_buy_quote": 499187.68431 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.751, "high": 0.754, "low": 0.741, "close": 0.751, "volume": 2768623.92, "close_time": 1767797999999, "quote_volume": 2067996.92102, "trades": 8780, "taker_buy_base": 1383026.81, "taker_buy_quote": 1033239.85262 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.752, "high": 0.752, "low": 0.731, "close": 0.739, "volume": 3874255.8, "close_time": 1767801599999, "quote_volume": 2865406.84803, "trades": 9672, "taker_buy_base": 1792224.91, "taker_buy_quote": 1325668.24231 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.739, "high": 0.745, "low": 0.737, "close": 0.741, "volume": 1457663.05, "close_time": 1767805199999, "quote_volume": 1081042.32761, "trades": 4073, "taker_buy_base": 839952.06, "taker_buy_quote": 623123.27801 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.742, "high": 0.747, "low": 0.739, "close": 0.742, "volume": 1056863.03, "close_time": 1767808799999, "quote_volume": 785180.01791, "trades": 2942, "taker_buy_base": 499145.72, "taker_buy_quote": 370607.78931 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.742, "high": 0.747, "low": 0.739, "close": 0.742, "volume": 1785450.58, "close_time": 1767812399999, "quote_volume": 1327663.74887, "trades": 3405, "taker_buy_base": 715650.42, "taker_buy_quote": 532149.31119 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.742, "high": 0.745, "low": 0.735, "close": 0.742, "volume": 1609074.78, "close_time": 1767815999999, "quote_volume": 1191487.95788, "trades": 3050, "taker_buy_base": 905148.11, "taker_buy_quote": 670571.75781 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.743, "high": 0.745, "low": 0.737, "close": 0.739, "volume": 491187.26, "close_time": 1767819599999, "quote_volume": 363482.70604, "trades": 1660, "taker_buy_base": 213875.95, "taker_buy_quote": 158283.57181 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.74, "high": 0.742, "low": 0.737, "close": 0.738, "volume": 504599.23, "close_time": 1767823199999, "quote_volume": 373212.71444, "trades": 1360, "taker_buy_base": 182023.82, "taker_buy_quote": 134677.47225 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.738, "high": 0.744, "low": 0.733, "close": 0.736, "volume": 914390.68, "close_time": 1767826799999, "quote_volume": 674428.08015, "trades": 1952, "taker_buy_base": 420598.38, "taker_buy_quote": 310467.68646 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.737, "high": 0.744, "low": 0.731, "close": 0.743, "volume": 874580.42, "close_time": 1767830399999, "quote_volume": 646301.81504, "trades": 2167, "taker_buy_base": 411904.77, "taker_buy_quote": 304562.36356 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.743, "high": 0.745, "low": 0.737, "close": 0.745, "volume": 715245.46, "close_time": 1767833999999, "quote_volume": 530618.31382, "trades": 2178, "taker_buy_base": 444608.13, "taker_buy_quote": 330006.17178 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.744, "high": 0.748, "low": 0.743, "close": 0.747, "volume": 559717.5, "close_time": 1767837599999, "quote_volume": 417280.20461, "trades": 1366, "taker_buy_base": 319884.43, "taker_buy_quote": 238534.06481 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.747, "high": 0.751, "low": 0.74, "close": 0.741, "volume": 1035244.38, "close_time": 1767841199999, "quote_volume": 771868.25674, "trades": 2379, "taker_buy_base": 504654.24, "taker_buy_quote": 376383.33269 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.742, "high": 0.746, "low": 0.733, "close": 0.735, "volume": 852769.95, "close_time": 1767844799999, "quote_volume": 628620.24965, "trades": 1941, "taker_buy_base": 288943.73, "taker_buy_quote": 213460.16566 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.735, "high": 0.745, "low": 0.734, "close": 0.742, "volume": 847077.43, "close_time": 1767848399999, "quote_volume": 627664.89294, "trades": 2315, "taker_buy_base": 410114.66, "taker_buy_quote": 304050.12678 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.743, "high": 0.749, "low": 0.739, "close": 0.741, "volume": 1333196.17, "close_time": 1767851999999, "quote_volume": 993806.77662, "trades": 2979, "taker_buy_base": 773490.71, "taker_buy_quote": 576920.70334 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.742, "high": 0.743, "low": 0.723, "close": 0.725, "volume": 2153680.96, "close_time": 1767855599999, "quote_volume": 1579590.84796, "trades": 5458, "taker_buy_base": 622340.38, "taker_buy_quote": 456895.46519 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.726, "high": 0.728, "low": 0.71, "close": 0.726, "volume": 5482333.18, "close_time": 1767859199999, "quote_volume": 3934149.32252, "trades": 10022, "taker_buy_base": 1885351.29, "taker_buy_quote": 1354983.26528 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.725, "high": 0.73, "low": 0.715, "close": 0.718, "volume": 2092847.01, "close_time": 1767862799999, "quote_volume": 1511511.74487, "trades": 4282, "taker_buy_base": 1212078.11, "taker_buy_quote": 877024.25352 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.719, "high": 0.722, "low": 0.71, "close": 0.712, "volume": 1418810.22, "close_time": 1767866399999, "quote_volume": 1014493.10376, "trades": 3721, "taker_buy_base": 623935.43, "taker_buy_quote": 446610.57345 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.712, "high": 0.715, "low": 0.701, "close": 0.712, "volume": 2251488.69, "close_time": 1767869999999, "quote_volume": 1595536.57672, "trades": 4957, "taker_buy_base": 930663.48, "taker_buy_quote": 660162.70366 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.712, "high": 0.714, "low": 0.707, "close": 0.713, "volume": 1371466.29, "close_time": 1767873599999, "quote_volume": 974693.72002, "trades": 3661, "taker_buy_base": 664864.91, "taker_buy_quote": 472668.74514 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.712, "high": 0.714, "low": 0.703, "close": 0.707, "volume": 1533688.96, "close_time": 1767877199999, "quote_volume": 1086524.97918, "trades": 3956, "taker_buy_base": 625109.95, "taker_buy_quote": 442853.28599 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.707, "high": 0.713, "low": 0.707, "close": 0.712, "volume": 1319497.49, "close_time": 1767880799999, "quote_volume": 936777.05817, "trades": 2558, "taker_buy_base": 412400.99, "taker_buy_quote": 292852.28533 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.712, "high": 0.712, "low": 0.7, "close": 0.709, "volume": 5212377.32, "close_time": 1767884399999, "quote_volume": 3678360.79058, "trades": 8934, "taker_buy_base": 2092087.59, "taker_buy_quote": 1477954.96491 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.709, "high": 0.72, "low": 0.704, "close": 0.719, "volume": 3376696.23, "close_time": 1767887999999, "quote_volume": 2406315.27086, "trades": 7200, "taker_buy_base": 1628231.65, "taker_buy_quote": 1160592.08721 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.719, "high": 0.723, "low": 0.71, "close": 0.718, "volume": 1734729.42, "close_time": 1767891599999, "quote_volume": 1242551.89463, "trades": 4397, "taker_buy_base": 843381.48, "taker_buy_quote": 604685.92164 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.718, "high": 0.725, "low": 0.716, "close": 0.722, "volume": 2140684.3, "close_time": 1767895199999, "quote_volume": 1542891.97497, "trades": 4223, "taker_buy_base": 1042399.44, "taker_buy_quote": 751522.79234 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.722, "high": 0.724, "low": 0.717, "close": 0.721, "volume": 953585.1, "close_time": 1767898799999, "quote_volume": 687508.11839, "trades": 2619, "taker_buy_base": 583934.29, "taker_buy_quote": 421213.6074 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.72, "high": 0.724, "low": 0.713, "close": 0.715, "volume": 1347066.63, "close_time": 1767902399999, "quote_volume": 966731.08941, "trades": 3141, "taker_buy_base": 600800.62, "taker_buy_quote": 431241.47222 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.715, "high": 0.715, "low": 0.705, "close": 0.712, "volume": 1914593.16, "close_time": 1767905999999, "quote_volume": 1358961.28782, "trades": 3808, "taker_buy_base": 1171448.41, "taker_buy_quote": 831380.56574 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.712, "high": 0.72, "low": 0.711, "close": 0.719, "volume": 1660669.72, "close_time": 1767909599999, "quote_volume": 1188712.64801, "trades": 2732, "taker_buy_base": 1038243.4, "taker_buy_quote": 742942.83904 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.719, "high": 0.722, "low": 0.713, "close": 0.716, "volume": 1003084.48, "close_time": 1767913199999, "quote_volume": 719784.24486, "trades": 2477, "taker_buy_base": 591998.79, "taker_buy_quote": 424847.27189 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.717, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 1245077.82, "close_time": 1767916799999, "quote_volume": 892279.68019, "trades": 2633, "taker_buy_base": 766983.71, "taker_buy_quote": 549654.95875 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.72, "low": 0.713, "close": 0.72, "volume": 1690752.51, "close_time": 1767920399999, "quote_volume": 1210389.64315, "trades": 2670, "taker_buy_base": 1102112.83, "taker_buy_quote": 789043.55072 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.72, "high": 0.722, "low": 0.71, "close": 0.714, "volume": 2568722.97, "close_time": 1767923999999, "quote_volume": 1839076.40093, "trades": 4567, "taker_buy_base": 1219931.78, "taker_buy_quote": 873771.01863 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.714, "high": 0.72, "low": 0.712, "close": 0.714, "volume": 1218851.08, "close_time": 1767927599999, "quote_volume": 873315.4684, "trades": 2580, "taker_buy_base": 546781.47, "taker_buy_quote": 391776.01427 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.714, "high": 0.723, "low": 0.712, "close": 0.723, "volume": 940528.05, "close_time": 1767931199999, "quote_volume": 676702.44489, "trades": 1970, "taker_buy_base": 536484.74, "taker_buy_quote": 385985.95432 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.723, "high": 0.725, "low": 0.72, "close": 0.721, "volume": 1152611.25, "close_time": 1767934799999, "quote_volume": 833374.10409, "trades": 1985, "taker_buy_base": 669050.02, "taker_buy_quote": 483997.16471 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.724, "volume": 652717.91, "close_time": 1767938399999, "quote_volume": 470546.62218, "trades": 1458, "taker_buy_base": 333587.71, "taker_buy_quote": 240581.86638 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.723, "high": 0.725, "low": 0.721, "close": 0.723, "volume": 853704.01, "close_time": 1767941999999, "quote_volume": 617535.96491, "trades": 1721, "taker_buy_base": 389830.11, "taker_buy_quote": 282129.62402 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.724, "high": 0.724, "low": 0.72, "close": 0.721, "volume": 1031806.4, "close_time": 1767945599999, "quote_volume": 744726.38586, "trades": 1922, "taker_buy_base": 441646.06, "taker_buy_quote": 318797.05243 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.721, "high": 0.723, "low": 0.705, "close": 0.709, "volume": 3140897.44, "close_time": 1767949199999, "quote_volume": 2240621.96934, "trades": 5536, "taker_buy_base": 1195077.0, "taker_buy_quote": 852952.64938 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.71, "high": 0.716, "low": 0.709, "close": 0.712, "volume": 1036185.12, "close_time": 1767952799999, "quote_volume": 739010.11619, "trades": 2750, "taker_buy_base": 492351.37, "taker_buy_quote": 351277.97799 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.712, "volume": 1010993.49, "close_time": 1767956399999, "quote_volume": 718828.77519, "trades": 1901, "taker_buy_base": 395726.63, "taker_buy_quote": 281440.76692 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.712, "volume": 657079.18, "close_time": 1767959999999, "quote_volume": 469012.1389, "trades": 1326, "taker_buy_base": 320772.66, "taker_buy_quote": 229055.49624 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.711, "high": 0.713, "low": 0.706, "close": 0.709, "volume": 1312289.31, "close_time": 1767963599999, "quote_volume": 930571.53923, "trades": 1978, "taker_buy_base": 550756.27, "taker_buy_quote": 390580.27234 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.709, "high": 0.718, "low": 0.708, "close": 0.714, "volume": 2363912.47, "close_time": 1767967199999, "quote_volume": 1687242.57878, "trades": 3411, "taker_buy_base": 1170407.85, "taker_buy_quote": 835446.45412 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.714, "high": 0.714, "low": 0.704, "close": 0.706, "volume": 2633190.41, "close_time": 1767970799999, "quote_volume": 1862665.17475, "trades": 5821, "taker_buy_base": 1071047.04, "taker_buy_quote": 758033.60252 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.707, "high": 0.723, "low": 0.703, "close": 0.714, "volume": 3681842.46, "close_time": 1767974399999, "quote_volume": 2628460.40457, "trades": 9070, "taker_buy_base": 1800332.43, "taker_buy_quote": 1284905.57039 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.714, "high": 0.728, "low": 0.714, "close": 0.727, "volume": 3054063.09, "close_time": 1767977999999, "quote_volume": 2203471.81459, "trades": 6171, "taker_buy_base": 1801083.36, "taker_buy_quote": 1300149.67688 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.727, "high": 0.727, "low": 0.716, "close": 0.725, "volume": 1911284.72, "close_time": 1767981599999, "quote_volume": 1380330.52437, "trades": 3745, "taker_buy_base": 979963.42, "taker_buy_quote": 707609.90633 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.724, "high": 0.726, "low": 0.71, "close": 0.717, "volume": 1085107.54, "close_time": 1767985199999, "quote_volume": 777229.15753, "trades": 3222, "taker_buy_base": 491449.62, "taker_buy_quote": 351891.6597 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.717, "high": 0.718, "low": 0.709, "close": 0.712, "volume": 944368.75, "close_time": 1767988799999, "quote_volume": 672999.79568, "trades": 2493, "taker_buy_base": 526106.13, "taker_buy_quote": 374929.65263 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.712, "high": 0.717, "low": 0.711, "close": 0.712, "volume": 667248.32, "close_time": 1767992399999, "quote_volume": 476196.43737, "trades": 1744, "taker_buy_base": 341112.48, "taker_buy_quote": 243338.21677 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.712, "high": 0.717, "low": 0.71, "close": 0.716, "volume": 473250.26, "close_time": 1767995999999, "quote_volume": 337966.44628, "trades": 1280, "taker_buy_base": 254938.36, "taker_buy_quote": 182127.39777 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.715, "high": 0.721, "low": 0.713, "close": 0.719, "volume": 690971.98, "close_time": 1767999599999, "quote_volume": 495130.83187, "trades": 1463, "taker_buy_base": 356925.33, "taker_buy_quote": 255780.44242 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.719, "high": 0.72, "low": 0.715, "close": 0.716, "volume": 415771.33, "close_time": 1768003199999, "quote_volume": 298441.98236, "trades": 1073, "taker_buy_base": 188848.55, "taker_buy_quote": 135567.45422 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.717, "low": 0.71, "close": 0.712, "volume": 334816.48, "close_time": 1768006799999, "quote_volume": 238789.62168, "trades": 877, "taker_buy_base": 148137.47, "taker_buy_quote": 105609.25521 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.712, "high": 0.716, "low": 0.71, "close": 0.713, "volume": 418087.54, "close_time": 1768010399999, "quote_volume": 298084.19224, "trades": 925, "taker_buy_base": 167780.64, "taker_buy_quote": 119735.81347 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.713, "high": 0.715, "low": 0.708, "close": 0.71, "volume": 553068.38, "close_time": 1768013999999, "quote_volume": 393421.28183, "trades": 1191, "taker_buy_base": 247242.46, "taker_buy_quote": 176102.83909 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.71, "high": 0.715, "low": 0.706, "close": 0.714, "volume": 601230.42, "close_time": 1768017599999, "quote_volume": 426845.7765, "trades": 1585, "taker_buy_base": 298670.75, "taker_buy_quote": 212059.38369 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.714, "high": 0.715, "low": 0.708, "close": 0.711, "volume": 563851.59, "close_time": 1768021199999, "quote_volume": 400295.64689, "trades": 1496, "taker_buy_base": 257051.82, "taker_buy_quote": 182498.46693 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.711, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 307732.0, "close_time": 1768024799999, "quote_volume": 218699.60518, "trades": 907, "taker_buy_base": 131055.27, "taker_buy_quote": 93159.64168 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.71, "high": 0.714, "low": 0.707, "close": 0.712, "volume": 387374.54, "close_time": 1768028399999, "quote_volume": 275317.05901, "trades": 1120, "taker_buy_base": 184691.03, "taker_buy_quote": 131327.56865 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.712, "volume": 688253.42, "close_time": 1768031999999, "quote_volume": 490559.01603, "trades": 1164, "taker_buy_base": 179769.87, "taker_buy_quote": 128271.88651 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.713, "high": 0.714, "low": 0.709, "close": 0.714, "volume": 794247.0, "close_time": 1768035599999, "quote_volume": 565216.56655, "trades": 1396, "taker_buy_base": 362424.13, "taker_buy_quote": 258016.02022 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.714, "high": 0.717, "low": 0.712, "close": 0.716, "volume": 843225.56, "close_time": 1768039199999, "quote_volume": 602758.33203, "trades": 1236, "taker_buy_base": 460455.6, "taker_buy_quote": 329250.29977 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.715, "high": 0.718, "low": 0.714, "close": 0.717, "volume": 430540.22, "close_time": 1768042799999, "quote_volume": 308336.29307, "trades": 955, "taker_buy_base": 175392.92, "taker_buy_quote": 125647.16514 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.718, "high": 0.719, "low": 0.715, "close": 0.718, "volume": 803699.02, "close_time": 1768046399999, "quote_volume": 576394.69277, "trades": 955, "taker_buy_base": 423055.27, "taker_buy_quote": 303544.18688 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.719, "high": 0.72, "low": 0.715, "close": 0.719, "volume": 697804.27, "close_time": 1768049999999, "quote_volume": 501082.89221, "trades": 1380, "taker_buy_base": 405095.09, "taker_buy_quote": 291066.87825 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.72, "high": 0.721, "low": 0.718, "close": 0.719, "volume": 811835.76, "close_time": 1768053599999, "quote_volume": 584412.46654, "trades": 1053, "taker_buy_base": 486206.17, "taker_buy_quote": 350220.76712 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.719, "high": 0.719, "low": 0.714, "close": 0.715, "volume": 569354.5, "close_time": 1768057199999, "quote_volume": 407518.8494, "trades": 1006, "taker_buy_base": 166385.9, "taker_buy_quote": 119096.9458 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.716, "high": 0.724, "low": 0.715, "close": 0.724, "volume": 1103998.69, "close_time": 1768060799999, "quote_volume": 795082.45496, "trades": 1274, "taker_buy_base": 777595.65, "taker_buy_quote": 560295.32853 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.725, "high": 0.725, "low": 0.719, "close": 0.724, "volume": 1064479.61, "close_time": 1768064399999, "quote_volume": 768352.6375, "trades": 1912, "taker_buy_base": 403170.97, "taker_buy_quote": 291085.46531 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.724, "high": 0.731, "low": 0.722, "close": 0.724, "volume": 1128898.09, "close_time": 1768067999999, "quote_volume": 820770.78419, "trades": 2654, "taker_buy_base": 589991.73, "taker_buy_quote": 428871.28731 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.729, "volume": 737057.24, "close_time": 1768071599999, "quote_volume": 534804.26506, "trades": 1435, "taker_buy_base": 394306.35, "taker_buy_quote": 286149.6282 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.729, "high": 0.745, "low": 0.728, "close": 0.741, "volume": 2655335.79, "close_time": 1768075199999, "quote_volume": 1957091.72134, "trades": 3598, "taker_buy_base": 1754853.99, "taker_buy_quote": 1292526.10481 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.742, "high": 0.744, "low": 0.729, "close": 0.729, "volume": 1404213.72, "close_time": 1768078799999, "quote_volume": 1034256.00056, "trades": 2504, "taker_buy_base": 647649.04, "taker_buy_quote": 476929.12656 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.73, "high": 0.731, "low": 0.723, "close": 0.724, "volume": 1154682.74, "close_time": 1768082399999, "quote_volume": 839359.17497, "trades": 2393, "taker_buy_base": 535471.92, "taker_buy_quote": 389249.19983 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.724, "high": 0.725, "low": 0.716, "close": 0.716, "volume": 1119881.77, "close_time": 1768085999999, "quote_volume": 806897.20198, "trades": 2440, "taker_buy_base": 354350.09, "taker_buy_quote": 255673.89912 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.716, "high": 0.722, "low": 0.716, "close": 0.72, "volume": 555730.76, "close_time": 1768089599999, "quote_volume": 399805.15088, "trades": 1679, "taker_buy_base": 241167.04, "taker_buy_quote": 173471.03676 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.72, "high": 0.72, "low": 0.713, "close": 0.719, "volume": 1062804.96, "close_time": 1768093199999, "quote_volume": 761819.91211, "trades": 3141, "taker_buy_base": 265873.05, "taker_buy_quote": 190563.58923 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.718, "high": 0.722, "low": 0.716, "close": 0.721, "volume": 736179.5, "close_time": 1768096799999, "quote_volume": 529361.56195, "trades": 1825, "taker_buy_base": 375440.61, "taker_buy_quote": 270150.75887 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.72, "high": 0.723, "low": 0.719, "close": 0.721, "volume": 648665.88, "close_time": 1768100399999, "quote_volume": 467388.56069, "trades": 1517, "taker_buy_base": 271771.6, "taker_buy_quote": 195906.01079 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.721, "high": 0.726, "low": 0.72, "close": 0.726, "volume": 512340.68, "close_time": 1768103999999, "quote_volume": 371052.13103, "trades": 1288, "taker_buy_base": 303439.16, "taker_buy_quote": 219702.43017 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.726, "high": 0.727, "low": 0.721, "close": 0.725, "volume": 932942.72, "close_time": 1768107599999, "quote_volume": 674696.16588, "trades": 1605, "taker_buy_base": 493248.6, "taker_buy_quote": 356800.00383 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.726, "volume": 648081.12, "close_time": 1768111199999, "quote_volume": 469270.93, "trades": 1196, "taker_buy_base": 280457.54, "taker_buy_quote": 203109.73737 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.726, "high": 0.726, "low": 0.718, "close": 0.723, "volume": 543433.93, "close_time": 1768114799999, "quote_volume": 392010.4226, "trades": 1345, "taker_buy_base": 296769.63, "taker_buy_quote": 214087.70322 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.723, "high": 0.724, "low": 0.719, "close": 0.723, "volume": 302361.63, "close_time": 1768118399999, "quote_volume": 217987.09248, "trades": 966, "taker_buy_base": 127416.77, "taker_buy_quote": 91915.34247 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.722, "high": 0.725, "low": 0.72, "close": 0.725, "volume": 657717.08, "close_time": 1768121999999, "quote_volume": 475446.84623, "trades": 1432, "taker_buy_base": 451762.12, "taker_buy_quote": 326560.52283 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.725, "high": 0.729, "low": 0.724, "close": 0.727, "volume": 557989.41, "close_time": 1768125599999, "quote_volume": 405389.84924, "trades": 1452, "taker_buy_base": 329667.73, "taker_buy_quote": 239599.59499 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.727, "high": 0.73, "low": 0.725, "close": 0.728, "volume": 739798.88, "close_time": 1768129199999, "quote_volume": 538634.88648, "trades": 1422, "taker_buy_base": 416051.47, "taker_buy_quote": 303161.50298 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.729, "high": 0.73, "low": 0.725, "close": 0.727, "volume": 343219.79, "close_time": 1768132799999, "quote_volume": 249666.51152, "trades": 766, "taker_buy_base": 100559.92, "taker_buy_quote": 73207.36803 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.727, "high": 0.729, "low": 0.723, "close": 0.725, "volume": 1686972.47, "close_time": 1768136399999, "quote_volume": 1224345.71558, "trades": 2022, "taker_buy_base": 723313.4, "taker_buy_quote": 525295.59467 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.725, "high": 0.728, "low": 0.719, "close": 0.72, "volume": 1563980.19, "close_time": 1768139999999, "quote_volume": 1131236.37531, "trades": 2349, "taker_buy_base": 626328.16, "taker_buy_quote": 453482.34682 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.721, "high": 0.725, "low": 0.72, "close": 0.723, "volume": 1053621.05, "close_time": 1768143599999, "quote_volume": 760394.0121, "trades": 1465, "taker_buy_base": 436524.67, "taker_buy_quote": 315163.96696 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.724, "high": 0.725, "low": 0.71, "close": 0.715, "volume": 1274314.3, "close_time": 1768147199999, "quote_volume": 912772.8231, "trades": 3084, "taker_buy_base": 499337.63, "taker_buy_quote": 357530.07255 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.715, "high": 0.726, "low": 0.714, "close": 0.723, "volume": 1752034.8, "close_time": 1768150799999, "quote_volume": 1261970.64499, "trades": 3201, "taker_buy_base": 1063123.87, "taker_buy_quote": 765347.94098 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.723, "high": 0.725, "low": 0.718, "close": 0.723, "volume": 604686.44, "close_time": 1768154399999, "quote_volume": 436514.68316, "trades": 1182, "taker_buy_base": 241053.92, "taker_buy_quote": 174033.00532 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.723, "high": 0.723, "low": 0.718, "close": 0.721, "volume": 354910.01, "close_time": 1768157999999, "quote_volume": 255650.98982, "trades": 810, "taker_buy_base": 199692.45, "taker_buy_quote": 143858.19395 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.722, "high": 0.724, "low": 0.717, "close": 0.719, "volume": 589802.27, "close_time": 1768161599999, "quote_volume": 424650.81553, "trades": 983, "taker_buy_base": 182297.3, "taker_buy_quote": 131474.68289 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.718, "high": 0.718, "low": 0.709, "close": 0.715, "volume": 1765638.84, "close_time": 1768165199999, "quote_volume": 1257901.49576, "trades": 2977, "taker_buy_base": 762991.89, "taker_buy_quote": 543625.4591 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.714, "high": 0.717, "low": 0.71, "close": 0.716, "volume": 505802.86, "close_time": 1768168799999, "quote_volume": 360901.4147, "trades": 1168, "taker_buy_base": 229664.12, "taker_buy_quote": 163898.0255 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.716, "high": 0.716, "low": 0.706, "close": 0.708, "volume": 1330355.96, "close_time": 1768172399999, "quote_volume": 942695.40783, "trades": 2652, "taker_buy_base": 450586.3, "taker_buy_quote": 319473.10499 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.708, "high": 0.716, "low": 0.704, "close": 0.716, "volume": 1503984.41, "close_time": 1768175999999, "quote_volume": 1068324.25968, "trades": 3153, "taker_buy_base": 580441.99, "taker_buy_quote": 412556.67331 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.716, "high": 0.717, "low": 0.704, "close": 0.714, "volume": 1395983.03, "close_time": 1768179599999, "quote_volume": 991902.45091, "trades": 3555, "taker_buy_base": 622328.61, "taker_buy_quote": 442413.96773 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.714, "high": 0.72, "low": 0.71, "close": 0.713, "volume": 1794556.42, "close_time": 1768183199999, "quote_volume": 1284078.10628, "trades": 3648, "taker_buy_base": 1097990.33, "taker_buy_quote": 786006.40101 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.714, "high": 0.726, "low": 0.713, "close": 0.725, "volume": 1807042.38, "close_time": 1768186799999, "quote_volume": 1305301.77808, "trades": 3092, "taker_buy_base": 1048405.93, "taker_buy_quote": 757344.03908 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.726, "high": 0.727, "low": 0.716, "close": 0.717, "volume": 1881947.35, "close_time": 1768190399999, "quote_volume": 1358922.75588, "trades": 2989, "taker_buy_base": 733849.91, "taker_buy_quote": 530057.60987 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.716, "high": 0.723, "low": 0.714, "close": 0.722, "volume": 969292.53, "close_time": 1768193999999, "quote_volume": 696598.85827, "trades": 1709, "taker_buy_base": 453902.27, "taker_buy_quote": 326168.01694 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.719, "volume": 1140799.23, "close_time": 1768197599999, "quote_volume": 821732.08031, "trades": 1927, "taker_buy_base": 547931.02, "taker_buy_quote": 394818.94059 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.719, "high": 0.721, "low": 0.713, "close": 0.714, "volume": 1047780.95, "close_time": 1768201199999, "quote_volume": 750709.41065, "trades": 2033, "taker_buy_base": 403265.79, "taker_buy_quote": 289166.75646 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.714, "high": 0.718, "low": 0.707, "close": 0.709, "volume": 1885515.3, "close_time": 1768204799999, "quote_volume": 1342377.23002, "trades": 3370, "taker_buy_base": 914545.4, "taker_buy_quote": 651436.60218 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.709, "high": 0.714, "low": 0.697, "close": 0.704, "volume": 4746686.64, "close_time": 1768208399999, "quote_volume": 3342797.75827, "trades": 8661, "taker_buy_base": 1990957.59, "taker_buy_quote": 1403124.18085 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.703, "high": 0.707, "low": 0.701, "close": 0.704, "volume": 1282127.97, "close_time": 1768211999999, "quote_volume": 903282.62699, "trades": 2744, "taker_buy_base": 520540.96, "taker_buy_quote": 366932.53702 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.704, "high": 0.707, "low": 0.698, "close": 0.7, "volume": 2294855.51, "close_time": 1768215599999, "quote_volume": 1609742.28511, "trades": 3083, "taker_buy_base": 1206874.41, "taker_buy_quote": 845986.56534 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.701, "high": 0.706, "low": 0.699, "close": 0.702, "volume": 2224259.07, "close_time": 1768219199999, "quote_volume": 1563481.17654, "trades": 2926, "taker_buy_base": 1002267.3, "taker_buy_quote": 704595.32419 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.702, "high": 0.705, "low": 0.695, "close": 0.698, "volume": 1752946.78, "close_time": 1768222799999, "quote_volume": 1226881.35887, "trades": 3142, "taker_buy_base": 709647.31, "taker_buy_quote": 496843.02161 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.699, "high": 0.7, "low": 0.688, "close": 0.693, "volume": 2715374.56, "close_time": 1768226399999, "quote_volume": 1881910.19988, "trades": 4820, "taker_buy_base": 1003358.07, "taker_buy_quote": 695602.53451 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.692, "high": 0.699, "low": 0.686, "close": 0.696, "volume": 3388688.85, "close_time": 1768229999999, "quote_volume": 2350042.816, "trades": 7022, "taker_buy_base": 1713169.78, "taker_buy_quote": 1189429.61313 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.696, "high": 0.701, "low": 0.69, "close": 0.698, "volume": 2984658.26, "close_time": 1768233599999, "quote_volume": 2077767.0545, "trades": 5357, "taker_buy_base": 1442256.28, "taker_buy_quote": 1004451.82624 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.698, "high": 0.701, "low": 0.692, "close": 0.697, "volume": 2180556.91, "close_time": 1768237199999, "quote_volume": 1519397.60639, "trades": 4657, "taker_buy_base": 902594.94, "taker_buy_quote": 629075.499 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.697, "high": 0.699, "low": 0.683, "close": 0.69, "volume": 2263670.52, "close_time": 1768240799999, "quote_volume": 1564196.13589, "trades": 4334, "taker_buy_base": 818865.58, "taker_buy_quote": 566493.21816 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.691, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 1259455.2, "close_time": 1768244399999, "quote_volume": 869842.00584, "trades": 2345, "taker_buy_base": 454577.45, "taker_buy_quote": 314234.99345 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.69, "high": 0.698, "low": 0.687, "close": 0.696, "volume": 1500862.92, "close_time": 1768247999999, "quote_volume": 1039448.61057, "trades": 2795, "taker_buy_base": 830895.4, "taker_buy_quote": 575202.57251 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.696, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 1071911.93, "close_time": 1768251599999, "quote_volume": 744120.79418, "trades": 1973, "taker_buy_base": 511483.73, "taker_buy_quote": 355212.52209 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.691, "high": 0.694, "low": 0.684, "close": 0.689, "volume": 1126413.64, "close_time": 1768255199999, "quote_volume": 776288.13743, "trades": 2228, "taker_buy_base": 512081.52, "taker_buy_quote": 352901.94986 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.688, "high": 0.692, "low": 0.684, "close": 0.686, "volume": 1369151.84, "close_time": 1768258799999, "quote_volume": 941622.49971, "trades": 2320, "taker_buy_base": 597531.66, "taker_buy_quote": 411061.82218 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.686, "high": 0.687, "low": 0.681, "close": 0.686, "volume": 1028177.36, "close_time": 1768262399999, "quote_volume": 702919.7124, "trades": 1695, "taker_buy_base": 425303.34, "taker_buy_quote": 290808.89129 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.686, "high": 0.691, "low": 0.684, "close": 0.689, "volume": 839740.43, "close_time": 1768265999999, "quote_volume": 577436.24393, "trades": 1711, "taker_buy_base": 475387.86, "taker_buy_quote": 327051.77341 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.689, "volume": 727788.32, "close_time": 1768269599999, "quote_volume": 501154.03385, "trades": 1824, "taker_buy_base": 329569.92, "taker_buy_quote": 227049.07791 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.689, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 783890.96, "close_time": 1768273199999, "quote_volume": 542990.82633, "trades": 1677, "taker_buy_base": 418222.03, "taker_buy_quote": 289750.6828 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.692, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 1258365.72, "close_time": 1768276799999, "quote_volume": 873335.02194, "trades": 2039, "taker_buy_base": 594249.91, "taker_buy_quote": 412410.01153 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.695, "high": 0.698, "low": 0.693, "close": 0.696, "volume": 851069.13, "close_time": 1768280399999, "quote_volume": 591990.47914, "trades": 1568, "taker_buy_base": 332040.6, "taker_buy_quote": 231049.24041 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.697, "high": 0.705, "low": 0.697, "close": 0.702, "volume": 1465712.38, "close_time": 1768283999999, "quote_volume": 1027127.15136, "trades": 2913, "taker_buy_base": 728639.84, "taker_buy_quote": 510589.26787 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.701, "high": 0.705, "low": 0.699, "close": 0.703, "volume": 1641000.67, "close_time": 1768287599999, "quote_volume": 1152306.89766, "trades": 2284, "taker_buy_base": 847338.14, "taker_buy_quote": 595227.70019 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.703, "high": 0.706, "low": 0.697, "close": 0.698, "volume": 1254534.19, "close_time": 1768291199999, "quote_volume": 880501.5138, "trades": 2143, "taker_buy_base": 443494.98, "taker_buy_quote": 311386.73345 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.698, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 1025439.3, "close_time": 1768294799999, "quote_volume": 716711.0268, "trades": 1456, "taker_buy_base": 572389.42, "taker_buy_quote": 400159.86475 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.699, "high": 0.705, "low": 0.698, "close": 0.701, "volume": 2343424.74, "close_time": 1768298399999, "quote_volume": 1644559.01789, "trades": 3505, "taker_buy_base": 1063025.43, "taker_buy_quote": 746294.21805 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.701, "high": 0.703, "low": 0.697, "close": 0.699, "volume": 955283.64, "close_time": 1768301999999, "quote_volume": 668311.95481, "trades": 1400, "taker_buy_base": 527972.6, "taker_buy_quote": 369226.91221 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.699, "high": 0.705, "low": 0.698, "close": 0.703, "volume": 947999.11, "close_time": 1768305599999, "quote_volume": 665934.40703, "trades": 1172, "taker_buy_base": 564281.26, "taker_buy_quote": 396407.23028 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.702, "high": 0.711, "low": 0.701, "close": 0.71, "volume": 2066278.54, "close_time": 1768309199999, "quote_volume": 1459020.35307, "trades": 2161, "taker_buy_base": 1137276.88, "taker_buy_quote": 803407.34998 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.711, "high": 0.717, "low": 0.707, "close": 0.71, "volume": 3265679.65, "close_time": 1768312799999, "quote_volume": 2323390.75649, "trades": 4450, "taker_buy_base": 1737461.66, "taker_buy_quote": 1236824.14768 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.711, "high": 0.719, "low": 0.708, "close": 0.711, "volume": 3864040.96, "close_time": 1768316399999, "quote_volume": 2754784.6194, "trades": 5997, "taker_buy_base": 1796590.37, "taker_buy_quote": 1280963.67533 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.71, "high": 0.718, "low": 0.705, "close": 0.714, "volume": 3863367.1, "close_time": 1768319999999, "quote_volume": 2745300.09777, "trades": 6934, "taker_buy_base": 2045529.65, "taker_buy_quote": 1454563.21401 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.714, "high": 0.726, "low": 0.711, "close": 0.723, "volume": 3992554.57, "close_time": 1768323599999, "quote_volume": 2870631.70966, "trades": 7106, "taker_buy_base": 2204974.94, "taker_buy_quote": 1586695.67926 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.723, "high": 0.725, "low": 0.713, "close": 0.72, "volume": 8193619.68, "close_time": 1768327199999, "quote_volume": 5891868.01801, "trades": 8544, "taker_buy_base": 3319708.64, "taker_buy_quote": 2385593.89395 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.719, "high": 0.724, "low": 0.718, "close": 0.721, "volume": 1569077.33, "close_time": 1768330799999, "quote_volume": 1131693.60237, "trades": 2816, "taker_buy_base": 726267.75, "taker_buy_quote": 523738.95664 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.72, "high": 0.727, "low": 0.719, "close": 0.725, "volume": 1348158.01, "close_time": 1768334399999, "quote_volume": 974826.59875, "trades": 2435, "taker_buy_base": 701960.27, "taker_buy_quote": 507713.75418 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.725, "high": 0.728, "low": 0.718, "close": 0.723, "volume": 1772171.18, "close_time": 1768337999999, "quote_volume": 1281624.14962, "trades": 3351, "taker_buy_base": 774574.96, "taker_buy_quote": 560389.72887 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.723, "high": 0.726, "low": 0.72, "close": 0.72, "volume": 1785104.9, "close_time": 1768341599999, "quote_volume": 1290819.36272, "trades": 2615, "taker_buy_base": 821261.53, "taker_buy_quote": 594156.49802 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.72, "high": 0.739, "low": 0.72, "close": 0.734, "volume": 6659821.68, "close_time": 1768345199999, "quote_volume": 4893080.49086, "trades": 12495, "taker_buy_base": 3470614.18, "taker_buy_quote": 2550324.95867 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.734, "high": 0.736, "low": 0.725, "close": 0.729, "volume": 2609562.89, "close_time": 1768348799999, "quote_volume": 1905822.34705, "trades": 4292, "taker_buy_base": 1136418.13, "taker_buy_quote": 829933.19411 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.729, "high": 0.733, "low": 0.726, "close": 0.731, "volume": 2433195.63, "close_time": 1768352399999, "quote_volume": 1775932.38117, "trades": 4121, "taker_buy_base": 1095786.11, "taker_buy_quote": 799831.41508 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.73, "high": 0.734, "low": 0.728, "close": 0.73, "volume": 1234805.5, "close_time": 1768355999999, "quote_volume": 902600.76593, "trades": 2670, "taker_buy_base": 589341.2, "taker_buy_quote": 430969.95671 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.73, "high": 0.735, "low": 0.728, "close": 0.731, "volume": 2035714.72, "close_time": 1768359599999, "quote_volume": 1488943.40611, "trades": 3298, "taker_buy_base": 1160116.9, "taker_buy_quote": 848895.18172 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.732, "high": 0.765, "low": 0.73, "close": 0.763, "volume": 5965001.38, "close_time": 1768363199999, "quote_volume": 4466522.78965, "trades": 9248, "taker_buy_base": 3571298.07, "taker_buy_quote": 2673912.83746 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.763, "high": 0.768, "low": 0.743, "close": 0.743, "volume": 7216228.31, "close_time": 1768366799999, "quote_volume": 5439230.93713, "trades": 9851, "taker_buy_base": 3459005.52, "taker_buy_quote": 2608958.93193 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.744, "high": 0.746, "low": 0.738, "close": 0.743, "volume": 2777190.27, "close_time": 1768370399999, "quote_volume": 2061585.02244, "trades": 3922, "taker_buy_base": 1212089.22, "taker_buy_quote": 900002.85602 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.743, "high": 0.744, "low": 0.732, "close": 0.739, "volume": 3085916.71, "close_time": 1768373999999, "quote_volume": 2275367.5306, "trades": 4176, "taker_buy_base": 1199822.46, "taker_buy_quote": 884801.16256 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.739, "high": 0.742, "low": 0.735, "close": 0.738, "volume": 1858924.39, "close_time": 1768377599999, "quote_volume": 1373009.15737, "trades": 2816, "taker_buy_base": 742921.35, "taker_buy_quote": 549241.96564 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.738, "high": 0.744, "low": 0.738, "close": 0.741, "volume": 1143661.3, "close_time": 1768381199999, "quote_volume": 847420.2104, "trades": 1822, "taker_buy_base": 520556.29, "taker_buy_quote": 385813.81745 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.741, "high": 0.796, "low": 0.74, "close": 0.776, "volume": 27676898.05, "close_time": 1768384799999, "quote_volume": 21476640.43544, "trades": 40582, "taker_buy_base": 15308992.04, "taker_buy_quote": 11883915.1399 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.775, "high": 0.777, "low": 0.759, "close": 0.76, "volume": 7285596.45, "close_time": 1768388399999, "quote_volume": 5580752.18375, "trades": 12108, "taker_buy_base": 2721748.81, "taker_buy_quote": 2086788.48016 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.76, "high": 0.761, "low": 0.749, "close": 0.752, "volume": 4413964.37, "close_time": 1768391999999, "quote_volume": 3325424.50842, "trades": 8739, "taker_buy_base": 1732340.86, "taker_buy_quote": 1305800.82269 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.752, "high": 0.758, "low": 0.749, "close": 0.755, "volume": 2631858.21, "close_time": 1768395599999, "quote_volume": 1982829.86755, "trades": 4410, "taker_buy_base": 1291880.33, "taker_buy_quote": 973618.84678 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.755, "high": 0.755, "low": 0.738, "close": 0.742, "volume": 2963092.31, "close_time": 1768399199999, "quote_volume": 2211606.02414, "trades": 5461, "taker_buy_base": 1099935.61, "taker_buy_quote": 821491.44281 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.742, "high": 0.761, "low": 0.74, "close": 0.756, "volume": 8184569.45, "close_time": 1768402799999, "quote_volume": 6157519.14712, "trades": 16507, "taker_buy_base": 4380200.25, "taker_buy_quote": 3296477.73601 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.756, "high": 0.758, "low": 0.743, "close": 0.748, "volume": 5827030.56, "close_time": 1768406399999, "quote_volume": 4366277.6697, "trades": 9144, "taker_buy_base": 2386778.82, "taker_buy_quote": 1790012.14504 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.749, "high": 0.768, "low": 0.748, "close": 0.757, "volume": 5576363.66, "close_time": 1768409999999, "quote_volume": 4234999.53495, "trades": 10878, "taker_buy_base": 3086843.31, "taker_buy_quote": 2344699.66037 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.757, "high": 0.761, "low": 0.746, "close": 0.748, "volume": 3556744.81, "close_time": 1768413599999, "quote_volume": 2678189.30122, "trades": 6639, "taker_buy_base": 1333885.08, "taker_buy_quote": 1005450.44355 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.748, "high": 0.748, "low": 0.726, "close": 0.737, "volume": 4370341.91, "close_time": 1768417199999, "quote_volume": 3225032.00754, "trades": 8901, "taker_buy_base": 1610253.47, "taker_buy_quote": 1188879.00318 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.737, "high": 0.746, "low": 0.733, "close": 0.741, "volume": 3009795.1, "close_time": 1768420799999, "quote_volume": 2228615.55333, "trades": 5166, "taker_buy_base": 1573437.67, "taker_buy_quote": 1165845.8677 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.74, "high": 0.747, "low": 0.739, "close": 0.745, "volume": 2246029.27, "close_time": 1768424399999, "quote_volume": 1669650.52878, "trades": 4061, "taker_buy_base": 1388648.09, "taker_buy_quote": 1032395.28218 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.745, "high": 0.749, "low": 0.736, "close": 0.743, "volume": 4166331.87, "close_time": 1768427999999, "quote_volume": 3091588.33103, "trades": 4986, "taker_buy_base": 1556944.79, "taker_buy_quote": 1156080.92331 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.743, "high": 0.746, "low": 0.735, "close": 0.738, "volume": 2252791.98, "close_time": 1768431599999, "quote_volume": 1670064.62783, "trades": 3346, "taker_buy_base": 1341588.68, "taker_buy_quote": 994736.97597 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.738, "high": 0.745, "low": 0.737, "close": 0.741, "volume": 1739979.38, "close_time": 1768435199999, "quote_volume": 1288952.19785, "trades": 2804, "taker_buy_base": 954591.26, "taker_buy_quote": 707500.42341 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.742, "high": 0.749, "low": 0.738, "close": 0.744, "volume": 2185671.39, "close_time": 1768438799999, "quote_volume": 1624670.09798, "trades": 4171, "taker_buy_base": 1187707.09, "taker_buy_quote": 883351.61434 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.744, "high": 0.748, "low": 0.736, "close": 0.738, "volume": 2904922.18, "close_time": 1768442399999, "quote_volume": 2155005.52901, "trades": 4594, "taker_buy_base": 1321610.64, "taker_buy_quote": 981151.35325 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.738, "high": 0.739, "low": 0.729, "close": 0.73, "volume": 2245842.07, "close_time": 1768445999999, "quote_volume": 1645773.15065, "trades": 4140, "taker_buy_base": 957989.95, "taker_buy_quote": 702374.7186 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.731, "high": 0.732, "low": 0.715, "close": 0.718, "volume": 4954517.08, "close_time": 1768449599999, "quote_volume": 3571007.15641, "trades": 7425, "taker_buy_base": 1655944.92, "taker_buy_quote": 1193231.04295 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.718, "high": 0.739, "low": 0.717, "close": 0.737, "volume": 3009997.08, "close_time": 1768453199999, "quote_volume": 2199457.8104, "trades": 5067, "taker_buy_base": 1678456.44, "taker_buy_quote": 1225379.95187 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.738, "high": 0.744, "low": 0.737, "close": 0.74, "volume": 1888265.09, "close_time": 1768456799999, "quote_volume": 1397253.94282, "trades": 3785, "taker_buy_base": 1096701.78, "taker_buy_quote": 811696.12138 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.74, "high": 0.743, "low": 0.735, "close": 0.742, "volume": 1558912.45, "close_time": 1768460399999, "quote_volume": 1153159.14113, "trades": 2629, "taker_buy_base": 902251.94, "taker_buy_quote": 667636.87208 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.741, "high": 0.76, "low": 0.74, "close": 0.748, "volume": 4592600.72, "close_time": 1768463999999, "quote_volume": 3454524.26651, "trades": 6517, "taker_buy_base": 2353690.09, "taker_buy_quote": 1769387.5338 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.748, "high": 0.751, "low": 0.743, "close": 0.749, "volume": 1847147.08, "close_time": 1768467599999, "quote_volume": 1379011.08519, "trades": 3397, "taker_buy_base": 968621.91, "taker_buy_quote": 723185.88008 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.749, "high": 0.754, "low": 0.745, "close": 0.75, "volume": 1750809.18, "close_time": 1768471199999, "quote_volume": 1313234.04095, "trades": 3590, "taker_buy_base": 894874.48, "taker_buy_quote": 671277.6917 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.75, "high": 0.752, "low": 0.743, "close": 0.746, "volume": 1565345.62, "close_time": 1768474799999, "quote_volume": 1169445.64239, "trades": 2642, "taker_buy_base": 624927.56, "taker_buy_quote": 467575.05697 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.746, "high": 0.747, "low": 0.732, "close": 0.739, "volume": 3565577.61, "close_time": 1768478399999, "quote_volume": 2631898.06595, "trades": 4602, "taker_buy_base": 1477841.53, "taker_buy_quote": 1090405.11069 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.738, "high": 0.742, "low": 0.735, "close": 0.74, "volume": 704598.54, "close_time": 1768481999999, "quote_volume": 519992.84879, "trades": 1742, "taker_buy_base": 287874.61, "taker_buy_quote": 212622.87208 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.74, "high": 0.744, "low": 0.738, "close": 0.743, "volume": 1176080.73, "close_time": 1768485599999, "quote_volume": 871285.1316, "trades": 1954, "taker_buy_base": 594740.73, "taker_buy_quote": 440736.0988 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.742, "high": 0.747, "low": 0.729, "close": 0.736, "volume": 3203909.09, "close_time": 1768489199999, "quote_volume": 2362104.24643, "trades": 6986, "taker_buy_base": 1320476.8, "taker_buy_quote": 974663.14411 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.737, "high": 0.74, "low": 0.711, "close": 0.725, "volume": 5259668.38, "close_time": 1768492799999, "quote_volume": 3799173.25256, "trades": 9936, "taker_buy_base": 2570134.82, "taker_buy_quote": 1858549.0101 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.724, "high": 0.727, "low": 0.716, "close": 0.726, "volume": 2755135.4, "close_time": 1768496399999, "quote_volume": 1984547.81394, "trades": 6092, "taker_buy_base": 1271120.79, "taker_buy_quote": 916627.27049 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.727, "high": 0.73, "low": 0.719, "close": 0.72, "volume": 2218701.64, "close_time": 1768499999999, "quote_volume": 1609295.54118, "trades": 4281, "taker_buy_base": 1069742.01, "taker_buy_quote": 776408.2703 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.721, "high": 0.722, "low": 0.704, "close": 0.707, "volume": 4078703.6, "close_time": 1768503599999, "quote_volume": 2898245.04007, "trades": 6762, "taker_buy_base": 1728818.67, "taker_buy_quote": 1229123.85723 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.707, "high": 0.714, "low": 0.702, "close": 0.712, "volume": 3355603.32, "close_time": 1768507199999, "quote_volume": 2375719.42006, "trades": 5645, "taker_buy_base": 1941916.4, "taker_buy_quote": 1376719.47581 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.711, "high": 0.713, "low": 0.703, "close": 0.705, "volume": 1603369.71, "close_time": 1768510799999, "quote_volume": 1135460.54027, "trades": 3118, "taker_buy_base": 873501.73, "taker_buy_quote": 618795.73073 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.705, "high": 0.711, "low": 0.703, "close": 0.71, "volume": 837939.53, "close_time": 1768514399999, "quote_volume": 592955.01842, "trades": 1621, "taker_buy_base": 525436.36, "taker_buy_quote": 371903.5468 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.71, "high": 0.716, "low": 0.707, "close": 0.715, "volume": 698771.4, "close_time": 1768517999999, "quote_volume": 497251.02618, "trades": 1717, "taker_buy_base": 357679.42, "taker_buy_quote": 254635.92529 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.714, "high": 0.719, "low": 0.712, "close": 0.718, "volume": 523264.83, "close_time": 1768521599999, "quote_volume": 374442.72514, "trades": 1238, "taker_buy_base": 252425.78, "taker_buy_quote": 180717.40292 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.719, "high": 0.719, "low": 0.713, "close": 0.714, "volume": 1023885.79, "close_time": 1768525199999, "quote_volume": 733721.55742, "trades": 1649, "taker_buy_base": 394898.23, "taker_buy_quote": 282876.27279 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.715, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 901129.82, "close_time": 1768528799999, "quote_volume": 642996.45875, "trades": 1633, "taker_buy_base": 548175.76, "taker_buy_quote": 391262.5039 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.714, "high": 0.721, "low": 0.711, "close": 0.72, "volume": 879540.84, "close_time": 1768532399999, "quote_volume": 628866.39159, "trades": 1853, "taker_buy_base": 497815.67, "taker_buy_quote": 356096.0877 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.72, "high": 0.722, "low": 0.714, "close": 0.716, "volume": 678490.44, "close_time": 1768535999999, "quote_volume": 487604.28745, "trades": 1311, "taker_buy_base": 290971.19, "taker_buy_quote": 209171.20073 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.716, "high": 0.718, "low": 0.705, "close": 0.709, "volume": 1512044.14, "close_time": 1768539599999, "quote_volume": 1074925.48958, "trades": 2881, "taker_buy_base": 628165.09, "taker_buy_quote": 446952.75384 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.709, "high": 0.716, "low": 0.707, "close": 0.713, "volume": 833578.65, "close_time": 1768543199999, "quote_volume": 592414.84355, "trades": 1889, "taker_buy_base": 408112.21, "taker_buy_quote": 290123.94721 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 719117.9, "close_time": 1768546799999, "quote_volume": 512372.98848, "trades": 1696, "taker_buy_base": 368365.24, "taker_buy_quote": 262463.00602 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.715, "high": 0.715, "low": 0.708, "close": 0.712, "volume": 817135.04, "close_time": 1768550399999, "quote_volume": 581674.14326, "trades": 1546, "taker_buy_base": 341652.73, "taker_buy_quote": 243286.9794 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.711, "high": 0.715, "low": 0.71, "close": 0.712, "volume": 601875.88, "close_time": 1768553999999, "quote_volume": 429284.5728, "trades": 1465, "taker_buy_base": 269043.52, "taker_buy_quote": 191957.72608 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.713, "high": 0.714, "low": 0.708, "close": 0.708, "volume": 555045.66, "close_time": 1768557599999, "quote_volume": 394405.65242, "trades": 1088, "taker_buy_base": 231038.93, "taker_buy_quote": 164311.54089 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.708, "high": 0.713, "low": 0.704, "close": 0.712, "volume": 1444382.53, "close_time": 1768561199999, "quote_volume": 1022948.5471, "trades": 2376, "taker_buy_base": 838386.99, "taker_buy_quote": 593798.05217 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.711, "high": 0.723, "low": 0.709, "close": 0.72, "volume": 1772995.05, "close_time": 1768564799999, "quote_volume": 1274929.00543, "trades": 3117, "taker_buy_base": 951226.35, "taker_buy_quote": 683530.95498 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.721, "high": 0.725, "low": 0.718, "close": 0.72, "volume": 1129268.05, "close_time": 1768568399999, "quote_volume": 814034.37216, "trades": 1877, "taker_buy_base": 584470.33, "taker_buy_quote": 421400.21107 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.72, "high": 0.72, "low": 0.716, "close": 0.718, "volume": 692197.41, "close_time": 1768571999999, "quote_volume": 497051.66696, "trades": 1523, "taker_buy_base": 336871.0, "taker_buy_quote": 241890.40095 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.717, "high": 0.724, "low": 0.715, "close": 0.717, "volume": 1104293.83, "close_time": 1768575599999, "quote_volume": 795189.37593, "trades": 2857, "taker_buy_base": 628916.09, "taker_buy_quote": 453069.26681 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.716, "high": 0.72, "low": 0.698, "close": 0.704, "volume": 3692248.38, "close_time": 1768579199999, "quote_volume": 2604999.90877, "trades": 7814, "taker_buy_base": 1474774.25, "taker_buy_quote": 1041586.43093 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.703, "high": 0.713, "low": 0.701, "close": 0.709, "volume": 1709662.01, "close_time": 1768582799999, "quote_volume": 1210130.37764, "trades": 3719, "taker_buy_base": 932216.6, "taker_buy_quote": 659808.99555 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.709, "high": 0.714, "low": 0.704, "close": 0.712, "volume": 671710.82, "close_time": 1768586399999, "quote_volume": 475870.40995, "trades": 1950, "taker_buy_base": 330165.6, "taker_buy_quote": 234136.45592 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.713, "high": 0.717, "low": 0.712, "close": 0.713, "volume": 513324.58, "close_time": 1768589999999, "quote_volume": 366741.38514, "trades": 1744, "taker_buy_base": 199136.05, "taker_buy_quote": 142317.08476 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.713, "high": 0.714, "low": 0.701, "close": 0.707, "volume": 2758555.22, "close_time": 1768593599999, "quote_volume": 1943352.29202, "trades": 4153, "taker_buy_base": 1282841.77, "taker_buy_quote": 903428.80807 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.707, "high": 0.719, "low": 0.704, "close": 0.717, "volume": 705169.12, "close_time": 1768597199999, "quote_volume": 501253.99329, "trades": 2017, "taker_buy_base": 410829.95, "taker_buy_quote": 292502.85781 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.718, "high": 0.72, "low": 0.714, "close": 0.717, "volume": 967873.43, "close_time": 1768600799999, "quote_volume": 694431.80749, "trades": 1794, "taker_buy_base": 540398.81, "taker_buy_quote": 387963.78828 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.718, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 998704.41, "close_time": 1768604399999, "quote_volume": 715847.5267, "trades": 1992, "taker_buy_base": 459479.74, "taker_buy_quote": 329498.00102 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.718, "high": 0.72, "low": 0.715, "close": 0.717, "volume": 503758.51, "close_time": 1768607999999, "quote_volume": 361687.22974, "trades": 1338, "taker_buy_base": 258636.89, "taker_buy_quote": 185665.97553 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.722, "low": 0.716, "close": 0.72, "volume": 649720.44, "close_time": 1768611599999, "quote_volume": 466874.21406, "trades": 1429, "taker_buy_base": 326123.6, "taker_buy_quote": 234445.51336 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.721, "high": 0.722, "low": 0.719, "close": 0.719, "volume": 413813.62, "close_time": 1768615199999, "quote_volume": 298160.70327, "trades": 987, "taker_buy_base": 158714.33, "taker_buy_quote": 114408.1423 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.719, "high": 0.72, "low": 0.715, "close": 0.718, "volume": 400116.26, "close_time": 1768618799999, "quote_volume": 287139.60492, "trades": 1134, "taker_buy_base": 190225.46, "taker_buy_quote": 136591.57536 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.717, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 670414.4, "close_time": 1768622399999, "quote_volume": 480200.48636, "trades": 1033, "taker_buy_base": 241960.59, "taker_buy_quote": 173306.58132 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.718, "high": 0.722, "low": 0.717, "close": 0.72, "volume": 378639.01, "close_time": 1768625999999, "quote_volume": 272530.98613, "trades": 997, "taker_buy_base": 197369.67, "taker_buy_quote": 142067.27402 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.721, "high": 0.723, "low": 0.719, "close": 0.72, "volume": 526949.15, "close_time": 1768629599999, "quote_volume": 379798.01373, "trades": 915, "taker_buy_base": 296811.22, "taker_buy_quote": 214005.36914 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.721, "high": 0.723, "low": 0.718, "close": 0.72, "volume": 335531.23, "close_time": 1768633199999, "quote_volume": 241655.05763, "trades": 886, "taker_buy_base": 172058.7, "taker_buy_quote": 123956.29473 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.72, "high": 0.722, "low": 0.718, "close": 0.72, "volume": 360887.39, "close_time": 1768636799999, "quote_volume": 259977.36257, "trades": 941, "taker_buy_base": 158682.55, "taker_buy_quote": 114337.07076 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.721, "high": 0.727, "low": 0.72, "close": 0.726, "volume": 1223432.07, "close_time": 1768640399999, "quote_volume": 885961.4083, "trades": 1784, "taker_buy_base": 652590.33, "taker_buy_quote": 472632.09973 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.726, "high": 0.727, "low": 0.722, "close": 0.726, "volume": 618688.69, "close_time": 1768643999999, "quote_volume": 448293.86834, "trades": 1021, "taker_buy_base": 201543.16, "taker_buy_quote": 146119.64961 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.725, "high": 0.727, "low": 0.72, "close": 0.723, "volume": 485963.6, "close_time": 1768647599999, "quote_volume": 351310.10805, "trades": 1122, "taker_buy_base": 163636.29, "taker_buy_quote": 118506.96229 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.72, "volume": 504107.19, "close_time": 1768651199999, "quote_volume": 363400.75401, "trades": 1147, "taker_buy_base": 161018.77, "taker_buy_quote": 116098.19902 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.719, "high": 0.724, "low": 0.718, "close": 0.721, "volume": 367126.76, "close_time": 1768654799999, "quote_volume": 264735.78318, "trades": 765, "taker_buy_base": 147947.18, "taker_buy_quote": 106705.19039 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.721, "high": 0.723, "low": 0.718, "close": 0.72, "volume": 811909.03, "close_time": 1768658399999, "quote_volume": 585006.85421, "trades": 1202, "taker_buy_base": 382097.73, "taker_buy_quote": 275367.8523 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.72, "high": 0.725, "low": 0.716, "close": 0.723, "volume": 451266.64, "close_time": 1768661999999, "quote_volume": 325530.06263, "trades": 1175, "taker_buy_base": 191259.3, "taker_buy_quote": 138137.9213 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.723, "high": 0.728, "low": 0.722, "close": 0.728, "volume": 1124982.69, "close_time": 1768665599999, "quote_volume": 815200.81539, "trades": 2217, "taker_buy_base": 505509.1, "taker_buy_quote": 366607.38506 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.728, "high": 0.735, "low": 0.721, "close": 0.723, "volume": 1447920.05, "close_time": 1768669199999, "quote_volume": 1053434.77768, "trades": 2835, "taker_buy_base": 733291.24, "taker_buy_quote": 533830.78555 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.725, "volume": 476581.28, "close_time": 1768672799999, "quote_volume": 345112.2742, "trades": 807, "taker_buy_base": 249619.05, "taker_buy_quote": 180821.1443 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.726, "high": 0.727, "low": 0.723, "close": 0.725, "volume": 349760.16, "close_time": 1768676399999, "quote_volume": 253506.0854, "trades": 726, "taker_buy_base": 88331.64, "taker_buy_quote": 64029.47336 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.726, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 433844.89, "close_time": 1768679999999, "quote_volume": 313822.11589, "trades": 1183, "taker_buy_base": 152714.54, "taker_buy_quote": 110528.04995 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.721, "volume": 470592.43, "close_time": 1768683599999, "quote_volume": 339208.21318, "trades": 1113, "taker_buy_base": 207149.7, "taker_buy_quote": 149396.19817 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.722, "high": 0.722, "low": 0.719, "close": 0.721, "volume": 270165.6, "close_time": 1768687199999, "quote_volume": 194695.77701, "trades": 837, "taker_buy_base": 137355.17, "taker_buy_quote": 98993.37976 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.721, "high": 0.722, "low": 0.712, "close": 0.716, "volume": 1042872.95, "close_time": 1768690799999, "quote_volume": 747003.28939, "trades": 2235, "taker_buy_base": 463405.96, "taker_buy_quote": 331883.6269 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.716, "high": 0.718, "low": 0.713, "close": 0.718, "volume": 815214.88, "close_time": 1768694399999, "quote_volume": 583412.59062, "trades": 1517, "taker_buy_base": 412853.57, "taker_buy_quote": 295497.51435 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.718, "high": 0.724, "low": 0.716, "close": 0.717, "volume": 674334.58, "close_time": 1768697999999, "quote_volume": 485810.47563, "trades": 1569, "taker_buy_base": 403672.55, "taker_buy_quote": 290780.06986 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.717, "high": 0.719, "low": 0.712, "close": 0.715, "volume": 750392.48, "close_time": 1768701599999, "quote_volume": 536268.3958, "trades": 1779, "taker_buy_base": 378509.67, "taker_buy_quote": 270387.44028 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.716, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 467450.51, "close_time": 1768705199999, "quote_volume": 334964.24243, "trades": 1268, "taker_buy_base": 241820.56, "taker_buy_quote": 173328.51358 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.719, "high": 0.721, "low": 0.716, "close": 0.717, "volume": 440801.44, "close_time": 1768708799999, "quote_volume": 316845.78165, "trades": 981, "taker_buy_base": 230575.18, "taker_buy_quote": 165779.87806 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.718, "volume": 316329.36, "close_time": 1768712399999, "quote_volume": 226327.43023, "trades": 893, "taker_buy_base": 155597.95, "taker_buy_quote": 111368.31164 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.717, "high": 0.72, "low": 0.715, "close": 0.719, "volume": 462906.36, "close_time": 1768715999999, "quote_volume": 332215.55549, "trades": 1581, "taker_buy_base": 192276.74, "taker_buy_quote": 138026.38829 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.718, "high": 0.72, "low": 0.716, "close": 0.719, "volume": 357446.82, "close_time": 1768719599999, "quote_volume": 256686.09689, "trades": 865, "taker_buy_base": 185064.08, "taker_buy_quote": 132936.2676 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.718, "high": 0.718, "low": 0.713, "close": 0.715, "volume": 310214.93, "close_time": 1768723199999, "quote_volume": 221918.67944, "trades": 1082, "taker_buy_base": 124272.11, "taker_buy_quote": 88894.54199 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.714, "high": 0.719, "low": 0.713, "close": 0.717, "volume": 570797.51, "close_time": 1768726799999, "quote_volume": 408780.64731, "trades": 1250, "taker_buy_base": 280158.04, "taker_buy_quote": 200595.73831 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 689210.23, "close_time": 1768730399999, "quote_volume": 493685.35883, "trades": 1360, "taker_buy_base": 276183.01, "taker_buy_quote": 197842.07042 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.715, "high": 0.717, "low": 0.712, "close": 0.715, "volume": 332255.79, "close_time": 1768733999999, "quote_volume": 237232.6577, "trades": 909, "taker_buy_base": 156710.9, "taker_buy_quote": 111930.99091 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.714, "high": 0.722, "low": 0.713, "close": 0.721, "volume": 719642.58, "close_time": 1768737599999, "quote_volume": 516505.62036, "trades": 1679, "taker_buy_base": 427540.73, "taker_buy_quote": 307111.96963 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.721, "high": 0.722, "low": 0.713, "close": 0.714, "volume": 639270.11, "close_time": 1768741199999, "quote_volume": 459329.99796, "trades": 1353, "taker_buy_base": 257310.99, "taker_buy_quote": 185001.2965 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.714, "high": 0.717, "low": 0.711, "close": 0.714, "volume": 784325.75, "close_time": 1768744799999, "quote_volume": 559530.61158, "trades": 1746, "taker_buy_base": 333523.73, "taker_buy_quote": 238106.20964 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.714, "high": 0.72, "low": 0.707, "close": 0.709, "volume": 1392041.05, "close_time": 1768748399999, "quote_volume": 994563.71367, "trades": 2598, "taker_buy_base": 614188.06, "taker_buy_quote": 439332.4352 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.709, "high": 0.714, "low": 0.708, "close": 0.713, "volume": 465283.43, "close_time": 1768751999999, "quote_volume": 331033.43922, "trades": 1507, "taker_buy_base": 221505.21, "taker_buy_quote": 157645.26248 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.714, "high": 0.715, "low": 0.71, "close": 0.711, "volume": 997245.56, "close_time": 1768755599999, "quote_volume": 710257.14813, "trades": 1752, "taker_buy_base": 331278.33, "taker_buy_quote": 236031.76225 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.711, "high": 0.716, "low": 0.707, "close": 0.715, "volume": 1002503.41, "close_time": 1768759199999, "quote_volume": 712985.46972, "trades": 1895, "taker_buy_base": 537708.78, "taker_buy_quote": 382746.72229 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.715, "high": 0.72, "low": 0.714, "close": 0.719, "volume": 1124308.92, "close_time": 1768762799999, "quote_volume": 806745.05775, "trades": 2472, "taker_buy_base": 620698.7, "taker_buy_quote": 445638.91444 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.719, "high": 0.72, "low": 0.712, "close": 0.713, "volume": 582431.77, "close_time": 1768766399999, "quote_volume": 417045.37238, "trades": 1199, "taker_buy_base": 213974.85, "taker_buy_quote": 153259.06285 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.713, "high": 0.717, "low": 0.71, "close": 0.716, "volume": 471269.35, "close_time": 1768769999999, "quote_volume": 336229.38015, "trades": 1048, "taker_buy_base": 177838.94, "taker_buy_quote": 127001.00701 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.717, "volume": 326670.81, "close_time": 1768773599999, "quote_volume": 233999.77341, "trades": 778, "taker_buy_base": 132997.38, "taker_buy_quote": 95270.30196 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.717, "high": 0.72, "low": 0.716, "close": 0.719, "volume": 328065.2, "close_time": 1768777199999, "quote_volume": 235569.33459, "trades": 669, "taker_buy_base": 139807.97, "taker_buy_quote": 100405.54376 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.719, "high": 0.719, "low": 0.68, "close": 0.684, "volume": 9729633.98, "close_time": 1768780799999, "quote_volume": 6753829.41622, "trades": 16339, "taker_buy_base": 4478918.01, "taker_buy_quote": 3109558.37158 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.684, "high": 0.684, "low": 0.55, "close": 0.626, "volume": 46615795.84, "close_time": 1768784399999, "quote_volume": 28722665.07392, "trades": 98062, "taker_buy_base": 22057664.89, "taker_buy_quote": 13563829.33529 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.626, "high": 0.649, "low": 0.622, "close": 0.642, "volume": 14147992.58, "close_time": 1768787999999, "quote_volume": 9046072.11155, "trades": 25163, "taker_buy_base": 7665469.64, "taker_buy_quote": 4903654.10561 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.642, "high": 0.656, "low": 0.637, "close": 0.639, "volume": 7681066.13, "close_time": 1768791599999, "quote_volume": 4962916.57439, "trades": 9906, "taker_buy_base": 4245133.9, "taker_buy_quote": 2744400.63663 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 2477481.25, "close_time": 1768795199999, "quote_volume": 1581690.8785, "trades": 3469, "taker_buy_base": 1453599.6, "taker_buy_quote": 928159.27736 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.637, "high": 0.642, "low": 0.633, "close": 0.634, "volume": 3655774.12, "close_time": 1768798799999, "quote_volume": 2329257.00708, "trades": 4389, "taker_buy_base": 1828555.17, "taker_buy_quote": 1165373.05734 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.634, "high": 0.637, "low": 0.624, "close": 0.628, "volume": 4573342.04, "close_time": 1768802399999, "quote_volume": 2879797.00389, "trades": 5299, "taker_buy_base": 2294702.3, "taker_buy_quote": 1445885.91842 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.628, "high": 0.632, "low": 0.623, "close": 0.627, "volume": 2242478.93, "close_time": 1768805999999, "quote_volume": 1408405.68968, "trades": 2920, "taker_buy_base": 1072970.5, "taker_buy_quote": 674300.55048 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.627, "high": 0.634, "low": 0.625, "close": 0.625, "volume": 2372594.96, "close_time": 1768809599999, "quote_volume": 1494038.30155, "trades": 3172, "taker_buy_base": 1234129.69, "taker_buy_quote": 777529.98051 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.626, "high": 0.632, "low": 0.617, "close": 0.631, "volume": 3673241.68, "close_time": 1768813199999, "quote_volume": 2294257.35165, "trades": 5533, "taker_buy_base": 1993228.59, "taker_buy_quote": 1245495.38029 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.63, "high": 0.632, "low": 0.627, "close": 0.631, "volume": 2188701.7, "close_time": 1768816799999, "quote_volume": 1378825.54064, "trades": 2755, "taker_buy_base": 1280905.64, "taker_buy_quote": 807312.84169 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.631, "high": 0.632, "low": 0.619, "close": 0.624, "volume": 4382537.82, "close_time": 1768820399999, "quote_volume": 2736033.95713, "trades": 4023, "taker_buy_base": 2315783.56, "taker_buy_quote": 1445241.90838 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.624, "high": 0.627, "low": 0.623, "close": 0.626, "volume": 1210853.31, "close_time": 1768823999999, "quote_volume": 756783.66582, "trades": 2213, "taker_buy_base": 698940.78, "taker_buy_quote": 436990.1979 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.625, "high": 0.625, "low": 0.619, "close": 0.624, "volume": 1665256.71, "close_time": 1768827599999, "quote_volume": 1036064.23609, "trades": 2836, "taker_buy_base": 870398.87, "taker_buy_quote": 541611.01432 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.623, "high": 0.626, "low": 0.62, "close": 0.621, "volume": 2080748.47, "close_time": 1768831199999, "quote_volume": 1294839.92284, "trades": 3069, "taker_buy_base": 859256.25, "taker_buy_quote": 535001.24638 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.621, "high": 0.623, "low": 0.61, "close": 0.614, "volume": 2483471.86, "close_time": 1768834799999, "quote_volume": 1532941.34814, "trades": 4517, "taker_buy_base": 1067181.17, "taker_buy_quote": 659423.22786 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.614, "high": 0.622, "low": 0.612, "close": 0.621, "volume": 3067962.03, "close_time": 1768838399999, "quote_volume": 1888331.17437, "trades": 4232, "taker_buy_base": 1700233.45, "taker_buy_quote": 1046948.40238 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.625, "volume": 1131858.17, "close_time": 1768841999999, "quote_volume": 704540.47529, "trades": 2139, "taker_buy_base": 682680.24, "taker_buy_quote": 425014.65761 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.624, "high": 0.627, "low": 0.622, "close": 0.623, "volume": 1013082.42, "close_time": 1768845599999, "quote_volume": 632236.43721, "trades": 2001, "taker_buy_base": 592818.73, "taker_buy_quote": 369984.24553 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.623, "high": 0.628, "low": 0.621, "close": 0.627, "volume": 806369.31, "close_time": 1768849199999, "quote_volume": 503301.11881, "trades": 1562, "taker_buy_base": 424828.8, "taker_buy_quote": 265445.74551 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.627, "high": 0.632, "low": 0.625, "close": 0.629, "volume": 897608.97, "close_time": 1768852799999, "quote_volume": 564224.53967, "trades": 1986, "taker_buy_base": 555090.78, "taker_buy_quote": 349039.14886 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.629, "high": 0.633, "low": 0.626, "close": 0.628, "volume": 1006828.16, "close_time": 1768856399999, "quote_volume": 633835.04904, "trades": 2123, "taker_buy_base": 561614.74, "taker_buy_quote": 353668.17437 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.628, "high": 0.628, "low": 0.622, "close": 0.622, "volume": 723775.55, "close_time": 1768859999999, "quote_volume": 451947.20284, "trades": 1897, "taker_buy_base": 329122.29, "taker_buy_quote": 205610.66127 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.623, "high": 0.624, "low": 0.612, "close": 0.613, "volume": 3494705.26, "close_time": 1768863599999, "quote_volume": 2158021.90222, "trades": 4548, "taker_buy_base": 1669827.69, "taker_buy_quote": 1031931.45168 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.614, "high": 0.621, "low": 0.613, "close": 0.619, "volume": 2123352.06, "close_time": 1768867199999, "quote_volume": 1309565.18342, "trades": 3121, "taker_buy_base": 973982.98, "taker_buy_quote": 600658.56397 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.619, "high": 0.622, "low": 0.617, "close": 0.619, "volume": 2235631.58, "close_time": 1768870799999, "quote_volume": 1383721.60583, "trades": 2581, "taker_buy_base": 1216921.86, "taker_buy_quote": 753343.33472 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.619, "high": 0.625, "low": 0.614, "close": 0.621, "volume": 1522467.81, "close_time": 1768874399999, "quote_volume": 944291.88658, "trades": 2699, "taker_buy_base": 817210.48, "taker_buy_quote": 507131.00109 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.621, "high": 0.629, "low": 0.62, "close": 0.626, "volume": 1657420.9, "close_time": 1768877999999, "quote_volume": 1034805.22723, "trades": 3205, "taker_buy_base": 989455.18, "taker_buy_quote": 618157.71338 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.626, "high": 0.628, "low": 0.621, "close": 0.622, "volume": 1609356.96, "close_time": 1768881599999, "quote_volume": 1004080.06676, "trades": 2375, "taker_buy_base": 734095.85, "taker_buy_quote": 458117.27225 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.623, "high": 0.624, "low": 0.618, "close": 0.618, "volume": 1534442.44, "close_time": 1768885199999, "quote_volume": 951920.39364, "trades": 2752, "taker_buy_base": 725910.5, "taker_buy_quote": 450483.26979 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.619, "high": 0.624, "low": 0.615, "close": 0.62, "volume": 2956456.66, "close_time": 1768888799999, "quote_volume": 1833366.83532, "trades": 4791, "taker_buy_base": 1288025.92, "taker_buy_quote": 799048.97068 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.62, "high": 0.62, "low": 0.6, "close": 0.61, "volume": 5010661.95, "close_time": 1768892399999, "quote_volume": 3057848.76083, "trades": 8449, "taker_buy_base": 1886833.47, "taker_buy_quote": 1151970.39835 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.611, "high": 0.614, "low": 0.604, "close": 0.606, "volume": 3439736.19, "close_time": 1768895999999, "quote_volume": 2093720.00682, "trades": 4443, "taker_buy_base": 1470749.04, "taker_buy_quote": 895595.15365 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.606, "high": 0.607, "low": 0.595, "close": 0.605, "volume": 6232402.85, "close_time": 1768899599999, "quote_volume": 3751129.96096, "trades": 7535, "taker_buy_base": 2439692.26, "taker_buy_quote": 1469306.89539 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.605, "high": 0.606, "low": 0.602, "close": 0.605, "volume": 1490007.78, "close_time": 1768903199999, "quote_volume": 899708.01385, "trades": 3184, "taker_buy_base": 847737.62, "taker_buy_quote": 512043.26881 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.605, "high": 0.61, "low": 0.604, "close": 0.608, "volume": 1147234.0, "close_time": 1768906799999, "quote_volume": 696690.93218, "trades": 2019, "taker_buy_base": 632034.4, "taker_buy_quote": 383954.09417 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.608, "high": 0.611, "low": 0.605, "close": 0.606, "volume": 1060771.97, "close_time": 1768910399999, "quote_volume": 645208.8714, "trades": 1937, "taker_buy_base": 533716.64, "taker_buy_quote": 324786.65469 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.607, "high": 0.609, "low": 0.602, "close": 0.602, "volume": 1304175.65, "close_time": 1768913999999, "quote_volume": 789655.30833, "trades": 2364, "taker_buy_base": 575531.65, "taker_buy_quote": 348553.11708 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.603, "high": 0.604, "low": 0.587, "close": 0.59, "volume": 6002380.58, "close_time": 1768917599999, "quote_volume": 3569409.09256, "trades": 7206, "taker_buy_base": 1990070.2, "taker_buy_quote": 1184306.49501 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.59, "high": 0.602, "low": 0.59, "close": 0.599, "volume": 5406465.17, "close_time": 1768921199999, "quote_volume": 3218167.88389, "trades": 9352, "taker_buy_base": 2682713.06, "taker_buy_quote": 1597210.32721 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.599, "high": 0.6, "low": 0.588, "close": 0.599, "volume": 5042581.49, "close_time": 1768924799999, "quote_volume": 3001046.01087, "trades": 11582, "taker_buy_base": 2244733.18, "taker_buy_quote": 1336714.59321 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.599, "high": 0.604, "low": 0.591, "close": 0.593, "volume": 3962685.61, "close_time": 1768928399999, "quote_volume": 2369363.00286, "trades": 8019, "taker_buy_base": 2154379.89, "taker_buy_quote": 1288786.00109 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.593, "high": 0.598, "low": 0.587, "close": 0.59, "volume": 4014563.86, "close_time": 1768931999999, "quote_volume": 2376384.05113, "trades": 5550, "taker_buy_base": 1997304.56, "taker_buy_quote": 1182462.52962 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.59, "high": 0.592, "low": 0.578, "close": 0.581, "volume": 5908000.2, "close_time": 1768935599999, "quote_volume": 3460137.18615, "trades": 7779, "taker_buy_base": 2688434.69, "taker_buy_quote": 1575680.24551 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.582, "high": 0.586, "low": 0.579, "close": 0.581, "volume": 2045808.26, "close_time": 1768939199999, "quote_volume": 1191444.72558, "trades": 3783, "taker_buy_base": 769571.97, "taker_buy_quote": 448528.7187 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.581, "high": 0.586, "low": 0.579, "close": 0.581, "volume": 1430520.33, "close_time": 1768942799999, "quote_volume": 831972.32016, "trades": 2800, "taker_buy_base": 594365.9, "taker_buy_quote": 345958.07517 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.581, "high": 0.581, "low": 0.575, "close": 0.581, "volume": 1742106.14, "close_time": 1768946399999, "quote_volume": 1008477.97434, "trades": 2859, "taker_buy_base": 590629.41, "taker_buy_quote": 342010.14046 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.58, "high": 0.586, "low": 0.568, "close": 0.581, "volume": 4186672.76, "close_time": 1768949999999, "quote_volume": 2418664.18795, "trades": 7062, "taker_buy_base": 1664903.48, "taker_buy_quote": 961687.04376 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.581, "high": 0.581, "low": 0.572, "close": 0.574, "volume": 2712248.21, "close_time": 1768953599999, "quote_volume": 1563229.0348, "trades": 5661, "taker_buy_base": 763757.31, "taker_buy_quote": 440241.80421 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.587, "low": 0.574, "close": 0.585, "volume": 2030575.21, "close_time": 1768957199999, "quote_volume": 1176724.45306, "trades": 3811, "taker_buy_base": 1166967.91, "taker_buy_quote": 676767.95823 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.59, "volume": 1574840.58, "close_time": 1768960799999, "quote_volume": 926924.31261, "trades": 3742, "taker_buy_base": 810555.69, "taker_buy_quote": 477253.57013 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.589, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 1663386.64, "close_time": 1768964399999, "quote_volume": 981570.99371, "trades": 2769, "taker_buy_base": 913524.16, "taker_buy_quote": 539241.64844 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.59, "volume": 1367102.21, "close_time": 1768967999999, "quote_volume": 807102.39361, "trades": 2175, "taker_buy_base": 675664.27, "taker_buy_quote": 399042.05981 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.59, "high": 0.599, "low": 0.59, "close": 0.598, "volume": 1850389.53, "close_time": 1768971599999, "quote_volume": 1099798.26885, "trades": 2841, "taker_buy_base": 1001493.17, "taker_buy_quote": 595216.19731 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.598, "high": 0.607, "low": 0.596, "close": 0.603, "volume": 3133497.59, "close_time": 1768975199999, "quote_volume": 1882630.27805, "trades": 4191, "taker_buy_base": 2065179.5, "taker_buy_quote": 1241411.53364 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.603, "high": 0.604, "low": 0.6, "close": 0.601, "volume": 966057.74, "close_time": 1768978799999, "quote_volume": 581035.00429, "trades": 1535, "taker_buy_base": 450698.67, "taker_buy_quote": 271173.17968 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.602, "high": 0.605, "low": 0.598, "close": 0.602, "volume": 1143530.52, "close_time": 1768982399999, "quote_volume": 687608.0855, "trades": 1630, "taker_buy_base": 633973.09, "taker_buy_quote": 381372.0458 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.601, "volume": 1285289.46, "close_time": 1768985999999, "quote_volume": 773209.32475, "trades": 2257, "taker_buy_base": 639130.07, "taker_buy_quote": 384489.83677 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 1009650.52, "close_time": 1768989599999, "quote_volume": 607027.04632, "trades": 1527, "taker_buy_base": 518226.86, "taker_buy_quote": 311726.10682 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.601, "high": 0.606, "low": 0.599, "close": 0.601, "volume": 809859.92, "close_time": 1768993199999, "quote_volume": 488751.34134, "trades": 1639, "taker_buy_base": 380653.24, "taker_buy_quote": 229698.46956 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.6, "high": 0.608, "low": 0.597, "close": 0.598, "volume": 2008730.28, "close_time": 1768996799999, "quote_volume": 1209045.40927, "trades": 3133, "taker_buy_base": 916446.23, "taker_buy_quote": 551722.68749 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.599, "high": 0.602, "low": 0.592, "close": 0.599, "volume": 2803546.88, "close_time": 1769000399999, "quote_volume": 1672159.11727, "trades": 5748, "taker_buy_base": 1265434.32, "taker_buy_quote": 755109.72777 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.599, "high": 0.603, "low": 0.593, "close": 0.596, "volume": 1310388.54, "close_time": 1769003999999, "quote_volume": 783453.39666, "trades": 2936, "taker_buy_base": 565031.31, "taker_buy_quote": 338068.47487 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.596, "high": 0.613, "low": 0.595, "close": 0.61, "volume": 4277810.94, "close_time": 1769007599999, "quote_volume": 2594209.06891, "trades": 9794, "taker_buy_base": 2165357.37, "taker_buy_quote": 1313248.23683 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.61, "high": 0.616, "low": 0.608, "close": 0.613, "volume": 2871634.13, "close_time": 1769011199999, "quote_volume": 1756308.65675, "trades": 6175, "taker_buy_base": 1550942.03, "taker_buy_quote": 949087.52507 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.614, "high": 0.615, "low": 0.59, "close": 0.591, "volume": 4589533.96, "close_time": 1769014799999, "quote_volume": 2757066.37136, "trades": 7885, "taker_buy_base": 1879678.56, "taker_buy_quote": 1129862.4325 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.592, "high": 0.599, "low": 0.587, "close": 0.595, "volume": 3310660.22, "close_time": 1769018399999, "quote_volume": 1959604.56896, "trades": 8999, "taker_buy_base": 1587960.53, "taker_buy_quote": 940298.58253 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.594, "high": 0.605, "low": 0.592, "close": 0.6, "volume": 1466392.92, "close_time": 1769021999999, "quote_volume": 878334.83171, "trades": 4521, "taker_buy_base": 720575.43, "taker_buy_quote": 431460.22513 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.6, "high": 0.62, "low": 0.597, "close": 0.619, "volume": 3210212.82, "close_time": 1769025599999, "quote_volume": 1958268.40193, "trades": 9574, "taker_buy_base": 1765768.34, "taker_buy_quote": 1077451.16671 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.62, "high": 0.62, "low": 0.61, "close": 0.618, "volume": 1983858.94, "close_time": 1769029199999, "quote_volume": 1217203.1616, "trades": 5630, "taker_buy_base": 955927.46, "taker_buy_quote": 586514.27862 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.617, "high": 0.622, "low": 0.615, "close": 0.62, "volume": 813226.87, "close_time": 1769032799999, "quote_volume": 502632.5551, "trades": 2659, "taker_buy_base": 416057.42, "taker_buy_quote": 257200.43785 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.619, "high": 0.624, "low": 0.611, "close": 0.611, "volume": 895240.31, "close_time": 1769036399999, "quote_volume": 551680.66866, "trades": 2217, "taker_buy_base": 399414.58, "taker_buy_quote": 246669.10232 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.612, "high": 0.615, "low": 0.603, "close": 0.607, "volume": 1783288.34, "close_time": 1769039999999, "quote_volume": 1085593.19958, "trades": 3279, "taker_buy_base": 869349.85, "taker_buy_quote": 529768.98239 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.614, "low": 0.606, "close": 0.613, "volume": 447229.47, "close_time": 1769043599999, "quote_volume": 273133.76992, "trades": 1541, "taker_buy_base": 222615.05, "taker_buy_quote": 135986.1995 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.612, "high": 0.619, "low": 0.611, "close": 0.618, "volume": 783299.52, "close_time": 1769047199999, "quote_volume": 481875.50242, "trades": 1639, "taker_buy_base": 440466.05, "taker_buy_quote": 271188.70808 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.618, "high": 0.621, "low": 0.615, "close": 0.617, "volume": 747090.96, "close_time": 1769050799999, "quote_volume": 461910.68968, "trades": 1782, "taker_buy_base": 385597.5, "taker_buy_quote": 238535.03687 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.617, "high": 0.621, "low": 0.614, "close": 0.619, "volume": 847903.89, "close_time": 1769054399999, "quote_volume": 523603.33682, "trades": 1957, "taker_buy_base": 485721.16, "taker_buy_quote": 300060.98016 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.618, "high": 0.625, "low": 0.617, "close": 0.622, "volume": 1124296.39, "close_time": 1769057999999, "quote_volume": 698842.36716, "trades": 2209, "taker_buy_base": 664655.03, "taker_buy_quote": 413183.26889 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.622, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 774265.96, "close_time": 1769061599999, "quote_volume": 481047.55447, "trades": 1741, "taker_buy_base": 360126.28, "taker_buy_quote": 223891.81722 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.62, "high": 0.623, "low": 0.614, "close": 0.617, "volume": 1194717.24, "close_time": 1769065199999, "quote_volume": 737479.71859, "trades": 2530, "taker_buy_base": 500500.68, "taker_buy_quote": 309032.74417 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.615, "volume": 1017461.14, "close_time": 1769068799999, "quote_volume": 624638.42286, "trades": 1888, "taker_buy_base": 298793.48, "taker_buy_quote": 183597.25331 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.616, "high": 0.623, "low": 0.615, "close": 0.621, "volume": 1195524.78, "close_time": 1769072399999, "quote_volume": 738782.57784, "trades": 2447, "taker_buy_base": 717998.23, "taker_buy_quote": 444032.59367 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.621, "high": 0.626, "low": 0.619, "close": 0.622, "volume": 804167.89, "close_time": 1769075999999, "quote_volume": 499817.39089, "trades": 1860, "taker_buy_base": 454883.46, "taker_buy_quote": 282760.65076 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.623, "high": 0.623, "low": 0.619, "close": 0.621, "volume": 706047.11, "close_time": 1769079599999, "quote_volume": 438239.5746, "trades": 1567, "taker_buy_base": 309387.19, "taker_buy_quote": 192135.35078 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.62, "high": 0.622, "low": 0.615, "close": 0.618, "volume": 765707.41, "close_time": 1769083199999, "quote_volume": 473478.44773, "trades": 1863, "taker_buy_base": 375352.13, "taker_buy_quote": 232149.99427 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.618, "high": 0.619, "low": 0.614, "close": 0.616, "volume": 778086.62, "close_time": 1769086799999, "quote_volume": 479778.58725, "trades": 1619, "taker_buy_base": 337866.56, "taker_buy_quote": 208456.43622 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.615, "high": 0.619, "low": 0.609, "close": 0.611, "volume": 1667758.78, "close_time": 1769090399999, "quote_volume": 1024277.5282, "trades": 3227, "taker_buy_base": 803133.12, "taker_buy_quote": 493484.9663 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.611, "high": 0.613, "low": 0.603, "close": 0.605, "volume": 1964629.82, "close_time": 1769093999999, "quote_volume": 1193628.46829, "trades": 4670, "taker_buy_base": 816966.4, "taker_buy_quote": 496584.62242 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.605, "high": 0.61, "low": 0.599, "close": 0.608, "volume": 2189867.48, "close_time": 1769097599999, "quote_volume": 1325023.53951, "trades": 5789, "taker_buy_base": 913562.62, "taker_buy_quote": 553079.85634 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.608, "high": 0.615, "low": 0.608, "close": 0.612, "volume": 1276440.58, "close_time": 1769101199999, "quote_volume": 780143.14068, "trades": 3717, "taker_buy_base": 681617.09, "taker_buy_quote": 416606.69233 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.612, "high": 0.615, "low": 0.609, "close": 0.614, "volume": 855032.04, "close_time": 1769104799999, "quote_volume": 523526.79812, "trades": 2557, "taker_buy_base": 424362.63, "taker_buy_quote": 259870.41845 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.614, "high": 0.615, "low": 0.607, "close": 0.607, "volume": 981461.77, "close_time": 1769108399999, "quote_volume": 600227.99683, "trades": 2098, "taker_buy_base": 479845.04, "taker_buy_quote": 293571.96001 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.607, "high": 0.613, "low": 0.605, "close": 0.611, "volume": 507126.01, "close_time": 1769111999999, "quote_volume": 308933.04692, "trades": 1648, "taker_buy_base": 247185.42, "taker_buy_quote": 150620.96611 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.611, "high": 0.613, "low": 0.607, "close": 0.61, "volume": 820454.06, "close_time": 1769115599999, "quote_volume": 499836.17699, "trades": 2434, "taker_buy_base": 406713.59, "taker_buy_quote": 247757.067 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.61, "high": 0.615, "low": 0.61, "close": 0.613, "volume": 805259.34, "close_time": 1769119199999, "quote_volume": 493043.28593, "trades": 1940, "taker_buy_base": 446507.34, "taker_buy_quote": 273335.53333 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.612, "high": 0.615, "low": 0.609, "close": 0.611, "volume": 506513.44, "close_time": 1769122799999, "quote_volume": 309632.31241, "trades": 1228, "taker_buy_base": 231649.44, "taker_buy_quote": 141682.15231 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.611, "high": 0.612, "low": 0.606, "close": 0.609, "volume": 570591.05, "close_time": 1769126399999, "quote_volume": 347392.44584, "trades": 1377, "taker_buy_base": 298565.84, "taker_buy_quote": 181837.64323 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.61, "high": 0.613, "low": 0.608, "close": 0.611, "volume": 413635.6, "close_time": 1769129999999, "quote_volume": 252460.37254, "trades": 1118, "taker_buy_base": 205523.55, "taker_buy_quote": 125545.93833 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.611, "high": 0.617, "low": 0.611, "close": 0.616, "volume": 715181.39, "close_time": 1769133599999, "quote_volume": 439457.41881, "trades": 1464, "taker_buy_base": 499033.31, "taker_buy_quote": 306548.63374 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.616, "high": 0.62, "low": 0.615, "close": 0.62, "volume": 525776.66, "close_time": 1769137199999, "quote_volume": 324996.87677, "trades": 1157, "taker_buy_base": 354290.61, "taker_buy_quote": 218988.48855 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.619, "high": 0.628, "low": 0.618, "close": 0.627, "volume": 1086330.85, "close_time": 1769140799999, "quote_volume": 677806.39967, "trades": 2287, "taker_buy_base": 682667.59, "taker_buy_quote": 425948.45416 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.627, "high": 0.627, "low": 0.62, "close": 0.624, "volume": 1315008.86, "close_time": 1769144399999, "quote_volume": 820428.39889, "trades": 2463, "taker_buy_base": 646155.0, "taker_buy_quote": 403283.8727 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.624, "high": 0.631, "low": 0.622, "close": 0.631, "volume": 1501573.92, "close_time": 1769147999999, "quote_volume": 940860.01026, "trades": 2212, "taker_buy_base": 983351.79, "taker_buy_quote": 616716.77411 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.63, "high": 0.633, "low": 0.625, "close": 0.626, "volume": 1155848.81, "close_time": 1769151599999, "quote_volume": 726440.78182, "trades": 2204, "taker_buy_base": 618013.3, "taker_buy_quote": 388572.56581 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.626, "high": 0.633, "low": 0.626, "close": 0.632, "volume": 863264.48, "close_time": 1769155199999, "quote_volume": 543728.09101, "trades": 1944, "taker_buy_base": 443192.42, "taker_buy_quote": 279161.64289 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.632, "high": 0.635, "low": 0.623, "close": 0.625, "volume": 1801249.01, "close_time": 1769158799999, "quote_volume": 1135067.08427, "trades": 4072, "taker_buy_base": 971848.64, "taker_buy_quote": 612802.20309 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.625, "high": 0.63, "low": 0.624, "close": 0.626, "volume": 1156553.19, "close_time": 1769162399999, "quote_volume": 724579.88777, "trades": 2712, "taker_buy_base": 611840.31, "taker_buy_quote": 383405.29259 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.626, "high": 0.628, "low": 0.622, "close": 0.623, "volume": 600297.38, "close_time": 1769165999999, "quote_volume": 374902.3924, "trades": 1616, "taker_buy_base": 280136.32, "taker_buy_quote": 174999.48634 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.623, "high": 0.627, "low": 0.622, "close": 0.626, "volume": 1789575.82, "close_time": 1769169599999, "quote_volume": 1117555.59035, "trades": 2218, "taker_buy_base": 658312.88, "taker_buy_quote": 411239.12291 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.625, "high": 0.626, "low": 0.619, "close": 0.62, "volume": 943726.68, "close_time": 1769173199999, "quote_volume": 587792.58671, "trades": 1527, "taker_buy_base": 319013.08, "taker_buy_quote": 198622.99012 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.621, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 444298.21, "close_time": 1769176799999, "quote_volume": 275836.3197, "trades": 1043, "taker_buy_base": 279534.82, "taker_buy_quote": 173574.29285 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.62, "high": 0.624, "low": 0.611, "close": 0.617, "volume": 1421101.58, "close_time": 1769180399999, "quote_volume": 877039.76443, "trades": 4601, "taker_buy_base": 656179.39, "taker_buy_quote": 405128.13261 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.617, "high": 0.633, "low": 0.614, "close": 0.632, "volume": 1724046.25, "close_time": 1769183999999, "quote_volume": 1075680.52463, "trades": 4742, "taker_buy_base": 919274.37, "taker_buy_quote": 573815.17128 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.632, "high": 0.635, "low": 0.625, "close": 0.631, "volume": 1619123.71, "close_time": 1769187599999, "quote_volume": 1021378.05481, "trades": 4327, "taker_buy_base": 864338.93, "taker_buy_quote": 545525.28667 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.631, "high": 0.665, "low": 0.625, "close": 0.651, "volume": 13987485.37, "close_time": 1769191199999, "quote_volume": 9068941.81943, "trades": 27056, "taker_buy_base": 6849360.27, "taker_buy_quote": 4437606.18347 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.65, "high": 0.667, "low": 0.647, "close": 0.649, "volume": 3716408.1, "close_time": 1769194799999, "quote_volume": 2446627.87295, "trades": 10647, "taker_buy_base": 1976911.16, "taker_buy_quote": 1301238.90747 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.65, "high": 0.65, "low": 0.634, "close": 0.636, "volume": 2676654.35, "close_time": 1769198399999, "quote_volume": 1712136.00099, "trades": 7732, "taker_buy_base": 1429131.55, "taker_buy_quote": 914473.62776 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.636, "high": 0.644, "low": 0.632, "close": 0.636, "volume": 2272324.39, "close_time": 1769201999999, "quote_volume": 1445928.36403, "trades": 5522, "taker_buy_base": 1455107.56, "taker_buy_quote": 926049.90128 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.635, "high": 0.645, "low": 0.635, "close": 0.641, "volume": 1273514.16, "close_time": 1769205599999, "quote_volume": 815807.26448, "trades": 3240, "taker_buy_base": 649264.82, "taker_buy_quote": 415822.10427 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.641, "high": 0.646, "low": 0.638, "close": 0.643, "volume": 1329920.96, "close_time": 1769209199999, "quote_volume": 853960.52243, "trades": 3176, "taker_buy_base": 848164.88, "taker_buy_quote": 544264.77647 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.643, "high": 0.643, "low": 0.637, "close": 0.641, "volume": 1506193.54, "close_time": 1769212799999, "quote_volume": 963161.28793, "trades": 2202, "taker_buy_base": 818387.69, "taker_buy_quote": 523346.71651 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.641, "high": 0.643, "low": 0.635, "close": 0.635, "volume": 1246401.23, "close_time": 1769216399999, "quote_volume": 796970.1745, "trades": 1917, "taker_buy_base": 713257.87, "taker_buy_quote": 456071.02663 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.635, "high": 0.639, "low": 0.631, "close": 0.637, "volume": 1052770.95, "close_time": 1769219999999, "quote_volume": 668069.58109, "trades": 1793, "taker_buy_base": 602028.76, "taker_buy_quote": 382177.5169 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.637, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 1086259.1, "close_time": 1769223599999, "quote_volume": 694037.72736, "trades": 2314, "taker_buy_base": 631729.15, "taker_buy_quote": 403653.82689 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.638, "high": 0.647, "low": 0.637, "close": 0.645, "volume": 1867816.75, "close_time": 1769227199999, "quote_volume": 1200273.45947, "trades": 3538, "taker_buy_base": 957334.74, "taker_buy_quote": 615403.93397 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.644, "high": 0.647, "low": 0.638, "close": 0.639, "volume": 922331.65, "close_time": 1769230799999, "quote_volume": 591791.32247, "trades": 1771, "taker_buy_base": 494175.9, "taker_buy_quote": 317090.56649 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.639, "high": 0.64, "low": 0.636, "close": 0.639, "volume": 405521.2, "close_time": 1769234399999, "quote_volume": 258621.08262, "trades": 1147, "taker_buy_base": 163933.27, "taker_buy_quote": 104558.47956 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.639, "high": 0.64, "low": 0.636, "close": 0.637, "volume": 346760.62, "close_time": 1769237999999, "quote_volume": 221104.68974, "trades": 921, "taker_buy_base": 134769.03, "taker_buy_quote": 86044.09708 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.637, "high": 0.641, "low": 0.635, "close": 0.636, "volume": 510353.7, "close_time": 1769241599999, "quote_volume": 325258.19952, "trades": 1337, "taker_buy_base": 236507.89, "taker_buy_quote": 150804.62857 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.636, "high": 0.645, "low": 0.633, "close": 0.644, "volume": 1083813.29, "close_time": 1769245199999, "quote_volume": 693419.25674, "trades": 2136, "taker_buy_base": 701432.39, "taker_buy_quote": 449105.85099 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.644, "high": 0.647, "low": 0.639, "close": 0.64, "volume": 951054.03, "close_time": 1769248799999, "quote_volume": 611343.62879, "trades": 1830, "taker_buy_base": 453074.24, "taker_buy_quote": 291361.76467 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.64, "high": 0.664, "low": 0.639, "close": 0.657, "volume": 3965555.06, "close_time": 1769252399999, "quote_volume": 2602110.13241, "trades": 6294, "taker_buy_base": 2304216.97, "taker_buy_quote": 1512565.79795 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.658, "high": 0.674, "low": 0.656, "close": 0.673, "volume": 3996099.47, "close_time": 1769255999999, "quote_volume": 2658267.59887, "trades": 6931, "taker_buy_base": 2254986.51, "taker_buy_quote": 1499541.94401 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.674, "high": 0.674, "low": 0.656, "close": 0.665, "volume": 5705882.62, "close_time": 1769259599999, "quote_volume": 3788148.05646, "trades": 7507, "taker_buy_base": 2382161.81, "taker_buy_quote": 1583244.71902 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.665, "high": 0.665, "low": 0.659, "close": 0.659, "volume": 1179786.37, "close_time": 1769263199999, "quote_volume": 781981.98667, "trades": 2627, "taker_buy_base": 535644.3, "taker_buy_quote": 355192.81624 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.66, "high": 0.666, "low": 0.657, "close": 0.663, "volume": 1536138.89, "close_time": 1769266799999, "quote_volume": 1017535.7798, "trades": 3718, "taker_buy_base": 874683.0, "taker_buy_quote": 579777.24485 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.664, "high": 0.666, "low": 0.653, "close": 0.656, "volume": 2248570.33, "close_time": 1769270399999, "quote_volume": 1479032.56627, "trades": 3723, "taker_buy_base": 970365.8, "taker_buy_quote": 638450.02429 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.656, "high": 0.661, "low": 0.651, "close": 0.658, "volume": 1933596.73, "close_time": 1769273999999, "quote_volume": 1268395.40139, "trades": 3347, "taker_buy_base": 967513.18, "taker_buy_quote": 635066.19098 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.658, "high": 0.667, "low": 0.656, "close": 0.664, "volume": 1890376.9, "close_time": 1769277599999, "quote_volume": 1253557.38027, "trades": 3485, "taker_buy_base": 1166009.32, "taker_buy_quote": 773404.59176 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.665, "high": 0.672, "low": 0.662, "close": 0.669, "volume": 3066676.99, "close_time": 1769281199999, "quote_volume": 2046796.67165, "trades": 5324, "taker_buy_base": 1939810.38, "taker_buy_quote": 1295045.16299 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.669, "high": 0.674, "low": 0.663, "close": 0.667, "volume": 1851025.03, "close_time": 1769284799999, "quote_volume": 1239059.4221, "trades": 3103, "taker_buy_base": 1000325.13, "taker_buy_quote": 669836.01633 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.667, "high": 0.667, "low": 0.658, "close": 0.661, "volume": 1261913.46, "close_time": 1769288399999, "quote_volume": 835038.3452, "trades": 2537, "taker_buy_base": 494175.7, "taker_buy_quote": 326935.7929 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.66, "high": 0.663, "low": 0.657, "close": 0.659, "volume": 707025.62, "close_time": 1769291999999, "quote_volume": 466697.97681, "trades": 1310, "taker_buy_base": 332708.63, "taker_buy_quote": 219709.04298 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.659, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 590322.41, "close_time": 1769295599999, "quote_volume": 389099.27229, "trades": 1346, "taker_buy_base": 273877.44, "taker_buy_quote": 180568.39176 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.661, "high": 0.665, "low": 0.658, "close": 0.659, "volume": 849287.79, "close_time": 1769299199999, "quote_volume": 562291.61103, "trades": 1418, "taker_buy_base": 362561.59, "taker_buy_quote": 240139.41265 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.66, "high": 0.664, "low": 0.657, "close": 0.664, "volume": 1126435.82, "close_time": 1769302799999, "quote_volume": 744587.16941, "trades": 2155, "taker_buy_base": 463800.34, "taker_buy_quote": 306644.01417 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.663, "high": 0.665, "low": 0.653, "close": 0.656, "volume": 1686641.0, "close_time": 1769306399999, "quote_volume": 1111963.25745, "trades": 2958, "taker_buy_base": 627813.99, "taker_buy_quote": 414044.39778 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.656, "high": 0.662, "low": 0.655, "close": 0.657, "volume": 1446389.67, "close_time": 1769309999999, "quote_volume": 953143.18569, "trades": 2327, "taker_buy_base": 709157.29, "taker_buy_quote": 467511.97405 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.657, "high": 0.66, "low": 0.647, "close": 0.651, "volume": 2026834.36, "close_time": 1769313599999, "quote_volume": 1322843.40495, "trades": 3161, "taker_buy_base": 641343.62, "taker_buy_quote": 418992.3331 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.651, "high": 0.652, "low": 0.644, "close": 0.648, "volume": 1113170.6, "close_time": 1769317199999, "quote_volume": 721728.72558, "trades": 2781, "taker_buy_base": 486662.05, "taker_buy_quote": 315690.36082 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.648, "high": 0.658, "low": 0.647, "close": 0.654, "volume": 697109.72, "close_time": 1769320799999, "quote_volume": 453942.51998, "trades": 2253, "taker_buy_base": 425742.7, "taker_buy_quote": 277223.22113 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.654, "high": 0.655, "low": 0.649, "close": 0.651, "volume": 554968.25, "close_time": 1769324399999, "quote_volume": 362257.66373, "trades": 1499, "taker_buy_base": 247093.93, "taker_buy_quote": 161422.28881 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.65, "high": 0.651, "low": 0.639, "close": 0.645, "volume": 2133946.51, "close_time": 1769327999999, "quote_volume": 1377586.13063, "trades": 3894, "taker_buy_base": 841323.08, "taker_buy_quote": 543360.02833 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.645, "high": 0.648, "low": 0.64, "close": 0.643, "volume": 1818798.18, "close_time": 1769331599999, "quote_volume": 1170029.77637, "trades": 4470, "taker_buy_base": 689714.63, "taker_buy_quote": 443983.55755 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.643, "high": 0.649, "low": 0.643, "close": 0.645, "volume": 826110.05, "close_time": 1769335199999, "quote_volume": 533644.51583, "trades": 2413, "taker_buy_base": 423258.25, "taker_buy_quote": 273459.42816 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.645, "high": 0.646, "low": 0.64, "close": 0.64, "volume": 753027.2, "close_time": 1769338799999, "quote_volume": 484567.86775, "trades": 2304, "taker_buy_base": 258549.74, "taker_buy_quote": 166450.50863 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.64, "high": 0.644, "low": 0.637, "close": 0.64, "volume": 778960.36, "close_time": 1769342399999, "quote_volume": 499392.01493, "trades": 2030, "taker_buy_base": 418968.16, "taker_buy_quote": 268699.03893 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.64, "high": 0.641, "low": 0.633, "close": 0.64, "volume": 1871906.88, "close_time": 1769345999999, "quote_volume": 1191536.60126, "trades": 3104, "taker_buy_base": 906250.43, "taker_buy_quote": 576961.12897 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.64, "high": 0.642, "low": 0.634, "close": 0.638, "volume": 1007032.85, "close_time": 1769349599999, "quote_volume": 642362.29046, "trades": 2598, "taker_buy_base": 431374.81, "taker_buy_quote": 275363.86175 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.638, "high": 0.639, "low": 0.626, "close": 0.627, "volume": 1928219.21, "close_time": 1769353199999, "quote_volume": 1218611.31954, "trades": 5473, "taker_buy_base": 704950.41, "taker_buy_quote": 445706.49029 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.627, "high": 0.631, "low": 0.622, "close": 0.629, "volume": 1358515.85, "close_time": 1769356799999, "quote_volume": 852057.81562, "trades": 3848, "taker_buy_base": 596916.12, "taker_buy_quote": 374633.20591 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.629, "high": 0.63, "low": 0.609, "close": 0.617, "volume": 5337883.06, "close_time": 1769360399999, "quote_volume": 3289084.78134, "trades": 13822, "taker_buy_base": 2316552.44, "taker_buy_quote": 1427419.95348 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.617, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 1428364.3, "close_time": 1769363999999, "quote_volume": 879395.10379, "trades": 3734, "taker_buy_base": 681494.46, "taker_buy_quote": 419538.25965 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.617, "high": 0.617, "low": 0.605, "close": 0.608, "volume": 3224040.84, "close_time": 1769367599999, "quote_volume": 1966927.51829, "trades": 7589, "taker_buy_base": 1427456.2, "taker_buy_quote": 871477.15497 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.609, "high": 0.611, "low": 0.597, "close": 0.6, "volume": 3143189.85, "close_time": 1769371199999, "quote_volume": 1896760.57044, "trades": 7680, "taker_buy_base": 1408145.55, "taker_buy_quote": 850342.09686 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.6, "high": 0.605, "low": 0.596, "close": 0.602, "volume": 1532325.43, "close_time": 1769374799999, "quote_volume": 919818.96478, "trades": 4040, "taker_buy_base": 676665.09, "taker_buy_quote": 406276.89134 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.603, "high": 0.608, "low": 0.603, "close": 0.607, "volume": 806702.26, "close_time": 1769378399999, "quote_volume": 488437.68413, "trades": 2467, "taker_buy_base": 395958.15, "taker_buy_quote": 239877.30646 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.607, "high": 0.609, "low": 0.6, "close": 0.601, "volume": 2390742.05, "close_time": 1769381999999, "quote_volume": 1445556.95528, "trades": 3805, "taker_buy_base": 1162543.54, "taker_buy_quote": 703572.36087 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.601, "high": 0.607, "low": 0.598, "close": 0.605, "volume": 2325635.72, "close_time": 1769385599999, "quote_volume": 1402415.54954, "trades": 4569, "taker_buy_base": 1026022.41, "taker_buy_quote": 619049.68204 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.605, "high": 0.608, "low": 0.6, "close": 0.604, "volume": 1645982.76, "close_time": 1769389199999, "quote_volume": 994947.26794, "trades": 3709, "taker_buy_base": 680188.32, "taker_buy_quote": 411350.40576 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.604, "high": 0.614, "low": 0.604, "close": 0.611, "volume": 2562384.1, "close_time": 1769392799999, "quote_volume": 1563463.62914, "trades": 4607, "taker_buy_base": 1124553.78, "taker_buy_quote": 686143.13222 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.611, "high": 0.612, "low": 0.606, "close": 0.609, "volume": 1637345.38, "close_time": 1769396399999, "quote_volume": 996979.63399, "trades": 3147, "taker_buy_base": 488443.77, "taker_buy_quote": 297371.14704 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.608, "high": 0.614, "low": 0.605, "close": 0.608, "volume": 1972269.81, "close_time": 1769399999999, "quote_volume": 1202259.67945, "trades": 2955, "taker_buy_base": 872569.18, "taker_buy_quote": 532583.49113 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.609, "volume": 1648469.32, "close_time": 1769403599999, "quote_volume": 1002624.77843, "trades": 2885, "taker_buy_base": 582351.91, "taker_buy_quote": 354532.3358 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.61, "high": 0.614, "low": 0.608, "close": 0.61, "volume": 1664571.21, "close_time": 1769407199999, "quote_volume": 1016565.86243, "trades": 2375, "taker_buy_base": 658592.03, "taker_buy_quote": 402430.70501 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.61, "high": 0.617, "low": 0.609, "close": 0.615, "volume": 1704446.41, "close_time": 1769410799999, "quote_volume": 1043383.738, "trades": 2825, "taker_buy_base": 735088.76, "taker_buy_quote": 450260.50045 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.615, "high": 0.623, "low": 0.613, "close": 0.621, "volume": 1715017.37, "close_time": 1769414399999, "quote_volume": 1057404.10449, "trades": 2820, "taker_buy_base": 756305.95, "taker_buy_quote": 466907.78738 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.62, "high": 0.623, "low": 0.615, "close": 0.617, "volume": 2162535.87, "close_time": 1769417999999, "quote_volume": 1337894.37897, "trades": 3706, "taker_buy_base": 751307.42, "taker_buy_quote": 465091.78398 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.617, "high": 0.619, "low": 0.61, "close": 0.613, "volume": 1269751.68, "close_time": 1769421599999, "quote_volume": 779223.34134, "trades": 2446, "taker_buy_base": 532154.07, "taker_buy_quote": 326619.60607 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.613, "high": 0.622, "low": 0.613, "close": 0.621, "volume": 942055.65, "close_time": 1769425199999, "quote_volume": 583102.10042, "trades": 1879, "taker_buy_base": 516489.2, "taker_buy_quote": 319859.78484 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.621, "high": 0.628, "low": 0.621, "close": 0.625, "volume": 1305759.01, "close_time": 1769428799999, "quote_volume": 816055.55135, "trades": 2252, "taker_buy_base": 714283.58, "taker_buy_quote": 446513.04991 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.626, "high": 0.632, "low": 0.624, "close": 0.627, "volume": 1828211.57, "close_time": 1769432399999, "quote_volume": 1148328.15193, "trades": 2832, "taker_buy_base": 783515.38, "taker_buy_quote": 492086.78371 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.626, "high": 0.637, "low": 0.626, "close": 0.635, "volume": 4098775.2, "close_time": 1769435999999, "quote_volume": 2590031.37725, "trades": 5947, "taker_buy_base": 2305625.07, "taker_buy_quote": 1457574.41302 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.636, "high": 0.639, "low": 0.626, "close": 0.635, "volume": 3215073.13, "close_time": 1769439599999, "quote_volume": 2033454.79435, "trades": 5329, "taker_buy_base": 1429695.25, "taker_buy_quote": 904777.86627 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.635, "high": 0.639, "low": 0.623, "close": 0.628, "volume": 2654450.15, "close_time": 1769443199999, "quote_volume": 1675301.42038, "trades": 4736, "taker_buy_base": 1165315.09, "taker_buy_quote": 736336.21387 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.628, "high": 0.633, "low": 0.625, "close": 0.63, "volume": 1599270.18, "close_time": 1769446799999, "quote_volume": 1006586.6323, "trades": 3466, "taker_buy_base": 698362.18, "taker_buy_quote": 439938.87975 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.63, "high": 0.634, "low": 0.624, "close": 0.63, "volume": 1963750.38, "close_time": 1769450399999, "quote_volume": 1234071.98415, "trades": 3727, "taker_buy_base": 861243.93, "taker_buy_quote": 541237.50209 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.629, "high": 0.633, "low": 0.626, "close": 0.632, "volume": 2116448.0, "close_time": 1769453999999, "quote_volume": 1334100.20675, "trades": 3064, "taker_buy_base": 1435209.42, "taker_buy_quote": 905189.57244 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.632, "high": 0.634, "low": 0.627, "close": 0.63, "volume": 1361364.0, "close_time": 1769457599999, "quote_volume": 858120.37423, "trades": 2497, "taker_buy_base": 692906.72, "taker_buy_quote": 436819.56614 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.63, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 902102.1, "close_time": 1769461199999, "quote_volume": 568759.68537, "trades": 1581, "taker_buy_base": 527670.45, "taker_buy_quote": 332658.88667 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.631, "high": 0.64, "low": 0.63, "close": 0.638, "volume": 855293.36, "close_time": 1769464799999, "quote_volume": 542973.31091, "trades": 1753, "taker_buy_base": 473241.77, "taker_buy_quote": 300551.99982 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.639, "high": 0.642, "low": 0.637, "close": 0.639, "volume": 1190667.63, "close_time": 1769468399999, "quote_volume": 761340.15924, "trades": 2121, "taker_buy_base": 578605.1, "taker_buy_quote": 370173.11106 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.639, "high": 0.645, "low": 0.637, "close": 0.641, "volume": 997130.03, "close_time": 1769471999999, "quote_volume": 639220.90623, "trades": 1637, "taker_buy_base": 542416.74, "taker_buy_quote": 347826.31503 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.64, "high": 0.64, "low": 0.635, "close": 0.638, "volume": 2257368.13, "close_time": 1769475599999, "quote_volume": 1437500.51233, "trades": 2763, "taker_buy_base": 1274805.32, "taker_buy_quote": 811926.01147 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.637, "high": 0.645, "low": 0.636, "close": 0.641, "volume": 1895737.1, "close_time": 1769479199999, "quote_volume": 1213634.47583, "trades": 2827, "taker_buy_base": 911090.44, "taker_buy_quote": 583148.78962 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.64, "high": 0.646, "low": 0.64, "close": 0.644, "volume": 899663.82, "close_time": 1769482799999, "quote_volume": 578563.75739, "trades": 1916, "taker_buy_base": 431852.74, "taker_buy_quote": 277780.12439 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.643, "high": 0.647, "low": 0.638, "close": 0.641, "volume": 1598972.37, "close_time": 1769486399999, "quote_volume": 1027250.88031, "trades": 2882, "taker_buy_base": 830317.78, "taker_buy_quote": 533888.99189 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.641, "high": 0.646, "low": 0.64, "close": 0.643, "volume": 965308.69, "close_time": 1769489999999, "quote_volume": 620442.3817, "trades": 2261, "taker_buy_base": 451634.03, "taker_buy_quote": 290366.87282 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.643, "high": 0.647, "low": 0.64, "close": 0.641, "volume": 1139374.22, "close_time": 1769493599999, "quote_volume": 733688.77331, "trades": 1681, "taker_buy_base": 447872.86, "taker_buy_quote": 288570.65645 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.641, "high": 0.642, "low": 0.636, "close": 0.638, "volume": 779548.9, "close_time": 1769497199999, "quote_volume": 497419.2204, "trades": 1547, "taker_buy_base": 264733.77, "taker_buy_quote": 169008.73751 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.639, "high": 0.664, "low": 0.639, "close": 0.663, "volume": 4903139.58, "close_time": 1769500799999, "quote_volume": 3207582.13669, "trades": 8001, "taker_buy_base": 2789729.28, "taker_buy_quote": 1825115.68852 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.664, "high": 0.668, "low": 0.656, "close": 0.662, "volume": 3083973.61, "close_time": 1769504399999, "quote_volume": 2038612.80656, "trades": 6218, "taker_buy_base": 1380106.65, "taker_buy_quote": 912654.1075 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.663, "high": 0.663, "low": 0.648, "close": 0.653, "volume": 2489989.25, "close_time": 1769507999999, "quote_volume": 1629972.71121, "trades": 5040, "taker_buy_base": 1137895.37, "taker_buy_quote": 745415.53989 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.652, "high": 0.656, "low": 0.651, "close": 0.651, "volume": 1153865.09, "close_time": 1769511599999, "quote_volume": 754845.39538, "trades": 2274, "taker_buy_base": 637597.48, "taker_buy_quote": 417236.87271 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.651, "high": 0.657, "low": 0.647, "close": 0.651, "volume": 1032932.46, "close_time": 1769515199999, "quote_volume": 673155.29199, "trades": 2277, "taker_buy_base": 390457.49, "taker_buy_quote": 254555.26341 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.651, "high": 0.655, "low": 0.649, "close": 0.653, "volume": 1228008.34, "close_time": 1769518799999, "quote_volume": 799257.31181, "trades": 2058, "taker_buy_base": 425600.88, "taker_buy_quote": 277211.85063 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.653, "high": 0.654, "low": 0.644, "close": 0.646, "volume": 1093182.54, "close_time": 1769522399999, "quote_volume": 708234.46271, "trades": 2719, "taker_buy_base": 445165.67, "taker_buy_quote": 288483.01878 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.646, "high": 0.652, "low": 0.638, "close": 0.641, "volume": 2125044.44, "close_time": 1769525999999, "quote_volume": 1370760.78662, "trades": 5431, "taker_buy_base": 932868.5, "taker_buy_quote": 603046.44333 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.64, "high": 0.65, "low": 0.639, "close": 0.65, "volume": 1466305.03, "close_time": 1769529599999, "quote_volume": 943885.60631, "trades": 3748, "taker_buy_base": 752873.36, "taker_buy_quote": 485198.92716 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.651, "high": 0.66, "low": 0.648, "close": 0.657, "volume": 2599063.83, "close_time": 1769533199999, "quote_volume": 1702320.48838, "trades": 6220, "taker_buy_base": 1360556.06, "taker_buy_quote": 891284.18573 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.657, "high": 0.657, "low": 0.635, "close": 0.639, "volume": 2661366.12, "close_time": 1769536799999, "quote_volume": 1713115.76449, "trades": 6353, "taker_buy_base": 1120265.94, "taker_buy_quote": 722730.78467 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.639, "high": 0.65, "low": 0.637, "close": 0.646, "volume": 1267381.15, "close_time": 1769540399999, "quote_volume": 814954.75545, "trades": 3236, "taker_buy_base": 743041.3, "taker_buy_quote": 477883.92136 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.646, "high": 0.649, "low": 0.644, "close": 0.648, "volume": 726812.79, "close_time": 1769543999999, "quote_volume": 469892.61365, "trades": 1635, "taker_buy_base": 364433.3, "taker_buy_quote": 235732.19358 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.647, "high": 0.66, "low": 0.646, "close": 0.657, "volume": 1472349.27, "close_time": 1769547599999, "quote_volume": 963419.56636, "trades": 3176, "taker_buy_base": 807016.48, "taker_buy_quote": 527842.95797 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.656, "high": 0.67, "low": 0.655, "close": 0.663, "volume": 3070374.29, "close_time": 1769551199999, "quote_volume": 2038622.13849, "trades": 5965, "taker_buy_base": 1676095.28, "taker_buy_quote": 1112015.03963 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.662, "high": 0.67, "low": 0.661, "close": 0.668, "volume": 985645.46, "close_time": 1769554799999, "quote_volume": 654972.54383, "trades": 2431, "taker_buy_base": 512169.93, "taker_buy_quote": 340517.24532 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.669, "high": 0.684, "low": 0.666, "close": 0.678, "volume": 3243761.78, "close_time": 1769558399999, "quote_volume": 2194698.41818, "trades": 7495, "taker_buy_base": 1841483.85, "taker_buy_quote": 1245827.48624 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.68, "low": 0.67, "close": 0.679, "volume": 1921815.79, "close_time": 1769561999999, "quote_volume": 1295457.91527, "trades": 3866, "taker_buy_base": 907074.39, "taker_buy_quote": 611638.66498 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.679, "high": 0.679, "low": 0.665, "close": 0.667, "volume": 1606890.45, "close_time": 1769565599999, "quote_volume": 1077872.48808, "trades": 3883, "taker_buy_base": 652758.35, "taker_buy_quote": 438343.66458 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.667, "high": 0.687, "low": 0.667, "close": 0.683, "volume": 2977379.8, "close_time": 1769569199999, "quote_volume": 2019961.27938, "trades": 6570, "taker_buy_base": 1880204.25, "taker_buy_quote": 1276325.97651 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.683, "high": 0.691, "low": 0.676, "close": 0.684, "volume": 4600818.94, "close_time": 1769572799999, "quote_volume": 3145223.06913, "trades": 8036, "taker_buy_base": 1904972.7, "taker_buy_quote": 1303460.13161 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.683, "high": 0.691, "low": 0.677, "close": 0.681, "volume": 3065359.5, "close_time": 1769576399999, "quote_volume": 2098184.41788, "trades": 6950, "taker_buy_base": 1530315.73, "taker_buy_quote": 1047976.37943 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.681, "high": 0.688, "low": 0.673, "close": 0.673, "volume": 1984625.48, "close_time": 1769579999999, "quote_volume": 1348963.82215, "trades": 5299, "taker_buy_base": 999264.44, "taker_buy_quote": 679657.59054 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.674, "high": 0.68, "low": 0.673, "close": 0.679, "volume": 1297921.77, "close_time": 1769583599999, "quote_volume": 877182.54525, "trades": 3092, "taker_buy_base": 675444.75, "taker_buy_quote": 456651.8912 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.679, "high": 0.703, "low": 0.676, "close": 0.697, "volume": 7189029.99, "close_time": 1769587199999, "quote_volume": 4972338.00525, "trades": 12124, "taker_buy_base": 4202155.62, "taker_buy_quote": 2907515.1044 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.696, "high": 0.711, "low": 0.685, "close": 0.688, "volume": 6604656.14, "close_time": 1769590799999, "quote_volume": 4624956.85806, "trades": 14359, "taker_buy_base": 3399714.18, "taker_buy_quote": 2384443.94185 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.689, "high": 0.696, "low": 0.684, "close": 0.694, "volume": 2854258.46, "close_time": 1769594399999, "quote_volume": 1966114.07296, "trades": 5847, "taker_buy_base": 1389040.33, "taker_buy_quote": 957130.66526 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.694, "high": 0.696, "low": 0.688, "close": 0.69, "volume": 1930776.43, "close_time": 1769597999999, "quote_volume": 1336956.65939, "trades": 4297, "taker_buy_base": 888370.15, "taker_buy_quote": 615428.24238 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.69, "high": 0.697, "low": 0.685, "close": 0.695, "volume": 2721567.82, "close_time": 1769601599999, "quote_volume": 1883727.58035, "trades": 5674, "taker_buy_base": 1477339.74, "taker_buy_quote": 1022966.25926 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.694, "high": 0.695, "low": 0.674, "close": 0.676, "volume": 3210780.4, "close_time": 1769605199999, "quote_volume": 2191384.91551, "trades": 5928, "taker_buy_base": 1149655.64, "taker_buy_quote": 786053.5781 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.676, "high": 0.681, "low": 0.673, "close": 0.677, "volume": 1570896.39, "close_time": 1769608799999, "quote_volume": 1065193.06769, "trades": 3178, "taker_buy_base": 832520.77, "taker_buy_quote": 564625.6979 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.677, "high": 0.678, "low": 0.668, "close": 0.67, "volume": 2855202.45, "close_time": 1769612399999, "quote_volume": 1917428.14187, "trades": 5894, "taker_buy_base": 1071547.23, "taker_buy_quote": 719815.17487 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.671, "high": 0.676, "low": 0.664, "close": 0.666, "volume": 3097615.67, "close_time": 1769615999999, "quote_volume": 2068650.89176, "trades": 5940, "taker_buy_base": 1578578.72, "taker_buy_quote": 1054544.25239 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.667, "high": 0.67, "low": 0.66, "close": 0.666, "volume": 1265470.63, "close_time": 1769619599999, "quote_volume": 841319.73177, "trades": 3737, "taker_buy_base": 530428.52, "taker_buy_quote": 352557.74808 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.666, "high": 0.673, "low": 0.664, "close": 0.672, "volume": 1154399.23, "close_time": 1769623199999, "quote_volume": 771371.75218, "trades": 3580, "taker_buy_base": 554710.14, "taker_buy_quote": 370759.57338 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.672, "high": 0.672, "low": 0.661, "close": 0.665, "volume": 862979.1, "close_time": 1769626799999, "quote_volume": 575610.0072, "trades": 2434, "taker_buy_base": 349932.34, "taker_buy_quote": 233621.9611 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.665, "high": 0.671, "low": 0.662, "close": 0.669, "volume": 1009614.29, "close_time": 1769630399999, "quote_volume": 672965.73298, "trades": 4245, "taker_buy_base": 490271.12, "taker_buy_quote": 326876.35406 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.669, "high": 0.675, "low": 0.663, "close": 0.665, "volume": 1388872.58, "close_time": 1769633999999, "quote_volume": 930052.93501, "trades": 3545, "taker_buy_base": 606769.58, "taker_buy_quote": 406840.89546 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.666, "high": 0.671, "low": 0.661, "close": 0.669, "volume": 808306.36, "close_time": 1769637599999, "quote_volume": 537761.39081, "trades": 2658, "taker_buy_base": 374583.86, "taker_buy_quote": 249470.03071 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.67, "volume": 697390.49, "close_time": 1769641199999, "quote_volume": 465939.6164, "trades": 1503, "taker_buy_base": 269186.72, "taker_buy_quote": 179875.0627 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.669, "high": 0.674, "low": 0.667, "close": 0.671, "volume": 915017.61, "close_time": 1769644799999, "quote_volume": 614068.50012, "trades": 2207, "taker_buy_base": 580789.16, "taker_buy_quote": 390121.38797 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.673, "low": 0.666, "close": 0.673, "volume": 1845028.51, "close_time": 1769648399999, "quote_volume": 1232576.62424, "trades": 3530, "taker_buy_base": 786085.37, "taker_buy_quote": 525273.23209 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.673, "high": 0.675, "low": 0.662, "close": 0.662, "volume": 1489231.33, "close_time": 1769651999999, "quote_volume": 996916.33547, "trades": 3582, "taker_buy_base": 597278.37, "taker_buy_quote": 400212.72676 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.663, "high": 0.666, "low": 0.651, "close": 0.655, "volume": 2970246.01, "close_time": 1769655599999, "quote_volume": 1953440.37654, "trades": 7004, "taker_buy_base": 1050526.55, "taker_buy_quote": 690869.35423 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.654, "high": 0.661, "low": 0.644, "close": 0.647, "volume": 2599347.48, "close_time": 1769659199999, "quote_volume": 1693069.62715, "trades": 6247, "taker_buy_base": 1047365.12, "taker_buy_quote": 682471.66434 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.646, "high": 0.655, "low": 0.644, "close": 0.652, "volume": 1352301.19, "close_time": 1769662799999, "quote_volume": 878122.03603, "trades": 3513, "taker_buy_base": 593513.89, "taker_buy_quote": 385760.73535 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.652, "high": 0.653, "low": 0.645, "close": 0.646, "volume": 646243.11, "close_time": 1769666399999, "quote_volume": 419285.59439, "trades": 2005, "taker_buy_base": 281982.14, "taker_buy_quote": 182993.30758 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.646, "high": 0.656, "low": 0.645, "close": 0.653, "volume": 1048768.72, "close_time": 1769669999999, "quote_volume": 684296.49491, "trades": 2758, "taker_buy_base": 448249.24, "taker_buy_quote": 292515.03238 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.653, "high": 0.657, "low": 0.652, "close": 0.655, "volume": 641780.2, "close_time": 1769673599999, "quote_volume": 420320.31246, "trades": 2090, "taker_buy_base": 368448.7, "taker_buy_quote": 241387.23355 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.654, "high": 0.655, "low": 0.648, "close": 0.652, "volume": 2027327.75, "close_time": 1769677199999, "quote_volume": 1320911.47139, "trades": 4239, "taker_buy_base": 1016603.18, "taker_buy_quote": 662595.08047 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.652, "high": 0.653, "low": 0.648, "close": 0.649, "volume": 684321.69, "close_time": 1769680799999, "quote_volume": 445093.92278, "trades": 2104, "taker_buy_base": 243100.52, "taker_buy_quote": 158231.20156 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.648, "high": 0.652, "low": 0.645, "close": 0.651, "volume": 1604347.96, "close_time": 1769684399999, "quote_volume": 1039144.61401, "trades": 3185, "taker_buy_base": 830263.91, "taker_buy_quote": 537775.3093 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.651, "high": 0.651, "low": 0.642, "close": 0.643, "volume": 1038372.74, "close_time": 1769687999999, "quote_volume": 671286.57206, "trades": 2836, "taker_buy_base": 387312.64, "taker_buy_quote": 250584.42137 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.643, "high": 0.648, "low": 0.64, "close": 0.642, "volume": 1652271.78, "close_time": 1769691599999, "quote_volume": 1063829.59405, "trades": 3755, "taker_buy_base": 646365.97, "taker_buy_quote": 416578.45366 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.641, "high": 0.644, "low": 0.637, "close": 0.643, "volume": 1768650.05, "close_time": 1769695199999, "quote_volume": 1132797.17715, "trades": 4003, "taker_buy_base": 753683.9, "taker_buy_quote": 482810.45929 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.643, "high": 0.648, "low": 0.628, "close": 0.629, "volume": 3003315.92, "close_time": 1769698799999, "quote_volume": 1917497.85424, "trades": 7155, "taker_buy_base": 1200171.62, "taker_buy_quote": 768072.62902 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.629, "high": 0.631, "low": 0.604, "close": 0.623, "volume": 10467174.21, "close_time": 1769702399999, "quote_volume": 6451668.12488, "trades": 24654, "taker_buy_base": 4822471.18, "taker_buy_quote": 2975620.64609 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.622, "high": 0.629, "low": 0.613, "close": 0.628, "volume": 3790414.93, "close_time": 1769705999999, "quote_volume": 2351059.0707, "trades": 7052, "taker_buy_base": 2373825.48, "taker_buy_quote": 1473532.7325 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.628, "high": 0.637, "low": 0.62, "close": 0.621, "volume": 3927155.42, "close_time": 1769709599999, "quote_volume": 2469873.0232, "trades": 7759, "taker_buy_base": 2033688.83, "taker_buy_quote": 1279707.68141 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.622, "high": 0.624, "low": 0.61, "close": 0.61, "volume": 3376436.61, "close_time": 1769713199999, "quote_volume": 2083250.85346, "trades": 7672, "taker_buy_base": 1570186.44, "taker_buy_quote": 970172.94676 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.611, "high": 0.617, "low": 0.606, "close": 0.613, "volume": 2710224.0, "close_time": 1769716799999, "quote_volume": 1660258.54145, "trades": 5191, "taker_buy_base": 1370511.91, "taker_buy_quote": 839693.54742 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.612, "high": 0.621, "low": 0.608, "close": 0.621, "volume": 2250464.39, "close_time": 1769720399999, "quote_volume": 1381490.21213, "trades": 3829, "taker_buy_base": 1253199.0, "taker_buy_quote": 769952.37234 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.621, "high": 0.623, "low": 0.617, "close": 0.621, "volume": 1215537.37, "close_time": 1769723999999, "quote_volume": 753908.72558, "trades": 2498, "taker_buy_base": 707423.92, "taker_buy_quote": 438876.043 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.621, "high": 0.625, "low": 0.617, "close": 0.621, "volume": 985593.74, "close_time": 1769727599999, "quote_volume": 612174.47621, "trades": 2126, "taker_buy_base": 490027.2, "taker_buy_quote": 304480.82956 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.62, "high": 0.623, "low": 0.616, "close": 0.62, "volume": 1075034.55, "close_time": 1769731199999, "quote_volume": 665982.03403, "trades": 2211, "taker_buy_base": 554390.77, "taker_buy_quote": 343500.35002 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.621, "high": 0.622, "low": 0.616, "close": 0.619, "volume": 791679.74, "close_time": 1769734799999, "quote_volume": 490095.49048, "trades": 1665, "taker_buy_base": 341096.88, "taker_buy_quote": 211284.43251 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.619, "high": 0.623, "low": 0.589, "close": 0.609, "volume": 11747513.33, "close_time": 1769738399999, "quote_volume": 7111846.50055, "trades": 19771, "taker_buy_base": 4983442.11, "taker_buy_quote": 3016440.16317 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.609, "high": 0.616, "low": 0.592, "close": 0.615, "volume": 6889306.03, "close_time": 1769741999999, "quote_volume": 4142029.20126, "trades": 12532, "taker_buy_base": 3273033.11, "taker_buy_quote": 1970945.91957 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.615, "high": 0.625, "low": 0.611, "close": 0.611, "volume": 2975268.57, "close_time": 1769745599999, "quote_volume": 1833772.16637, "trades": 5011, "taker_buy_base": 1697399.18, "taker_buy_quote": 1047404.54541 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.611, "high": 0.623, "low": 0.611, "close": 0.621, "volume": 1699897.76, "close_time": 1769749199999, "quote_volume": 1050516.27945, "trades": 3898, "taker_buy_base": 870516.4, "taker_buy_quote": 538043.44115 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.621, "high": 0.625, "low": 0.617, "close": 0.619, "volume": 1873835.04, "close_time": 1769752799999, "quote_volume": 1162155.59737, "trades": 3030, "taker_buy_base": 1075935.73, "taker_buy_quote": 668012.39442 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.619, "high": 0.62, "low": 0.606, "close": 0.613, "volume": 2052712.34, "close_time": 1769756399999, "quote_volume": 1255000.71096, "trades": 3997, "taker_buy_base": 785287.27, "taker_buy_quote": 480235.23109 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.613, "high": 0.628, "low": 0.613, "close": 0.626, "volume": 1988129.73, "close_time": 1769759999999, "quote_volume": 1234169.496, "trades": 4627, "taker_buy_base": 1119488.93, "taker_buy_quote": 695193.07042 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.626, "high": 0.626, "low": 0.613, "close": 0.615, "volume": 1284040.8, "close_time": 1769763599999, "quote_volume": 794512.56772, "trades": 2948, "taker_buy_base": 536840.83, "taker_buy_quote": 331930.86022 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.615, "high": 0.616, "low": 0.601, "close": 0.605, "volume": 4546406.12, "close_time": 1769767199999, "quote_volume": 2766253.70145, "trades": 5869, "taker_buy_base": 2116538.79, "taker_buy_quote": 1285399.58491 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.606, "high": 0.616, "low": 0.603, "close": 0.613, "volume": 3439293.12, "close_time": 1769770799999, "quote_volume": 2101867.0828, "trades": 5409, "taker_buy_base": 1382420.53, "taker_buy_quote": 843324.41375 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.613, "high": 0.62, "low": 0.608, "close": 0.616, "volume": 3018537.53, "close_time": 1769774399999, "quote_volume": 1843789.08491, "trades": 5519, "taker_buy_base": 1133649.03, "taker_buy_quote": 693401.20965 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.617, "high": 0.618, "low": 0.608, "close": 0.61, "volume": 1458649.87, "close_time": 1769777999999, "quote_volume": 891345.04004, "trades": 2849, "taker_buy_base": 603296.4, "taker_buy_quote": 368639.53647 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.61, "high": 0.612, "low": 0.602, "close": 0.606, "volume": 2278677.98, "close_time": 1769781599999, "quote_volume": 1382470.31617, "trades": 4712, "taker_buy_base": 961490.26, "taker_buy_quote": 583404.0549 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.606, "high": 0.616, "low": 0.605, "close": 0.608, "volume": 2541764.74, "close_time": 1769785199999, "quote_volume": 1551425.95132, "trades": 6078, "taker_buy_base": 1270133.82, "taker_buy_quote": 775373.68778 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.608, "high": 0.614, "low": 0.602, "close": 0.61, "volume": 2087827.76, "close_time": 1769788799999, "quote_volume": 1270603.65737, "trades": 5176, "taker_buy_base": 926361.82, "taker_buy_quote": 564004.19115 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.61, "high": 0.615, "low": 0.606, "close": 0.611, "volume": 2172503.1, "close_time": 1769792399999, "quote_volume": 1326489.42428, "trades": 5046, "taker_buy_base": 1002621.31, "taker_buy_quote": 612647.97173 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.61, "high": 0.613, "low": 0.604, "close": 0.607, "volume": 1481496.57, "close_time": 1769795999999, "quote_volume": 901056.56659, "trades": 4242, "taker_buy_base": 641494.85, "taker_buy_quote": 390591.38608 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.607, "high": 0.616, "low": 0.593, "close": 0.612, "volume": 5049892.75, "close_time": 1769799599999, "quote_volume": 3037788.9501, "trades": 13233, "taker_buy_base": 2291772.97, "taker_buy_quote": 1381352.05702 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.613, "high": 0.621, "low": 0.613, "close": 0.616, "volume": 3600448.69, "close_time": 1769803199999, "quote_volume": 2220825.10216, "trades": 8013, "taker_buy_base": 1947062.18, "taker_buy_quote": 1201621.34327 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.615, "high": 0.615, "low": 0.602, "close": 0.605, "volume": 2064156.07, "close_time": 1769806799999, "quote_volume": 1253954.02304, "trades": 6381, "taker_buy_base": 875801.51, "taker_buy_quote": 532061.15192 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.606, "high": 0.611, "low": 0.603, "close": 0.609, "volume": 1363123.14, "close_time": 1769810399999, "quote_volume": 827564.92256, "trades": 3449, "taker_buy_base": 680184.43, "taker_buy_quote": 412844.74882 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.609, "high": 0.61, "low": 0.604, "close": 0.608, "volume": 681082.32, "close_time": 1769813999999, "quote_volume": 413305.42199, "trades": 1885, "taker_buy_base": 364706.97, "taker_buy_quote": 221344.69471 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.607, "high": 0.607, "low": 0.601, "close": 0.606, "volume": 543764.54, "close_time": 1769817599999, "quote_volume": 328672.96337, "trades": 1614, "taker_buy_base": 267576.45, "taker_buy_quote": 161777.88402 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.606, "high": 0.607, "low": 0.602, "close": 0.604, "volume": 826061.18, "close_time": 1769821199999, "quote_volume": 499644.37354, "trades": 1905, "taker_buy_base": 348113.67, "taker_buy_quote": 210609.80373 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.604, "high": 0.609, "low": 0.602, "close": 0.609, "volume": 929008.86, "close_time": 1769824799999, "quote_volume": 562537.30421, "trades": 1954, "taker_buy_base": 508347.03, "taker_buy_quote": 308031.78929 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.608, "high": 0.609, "low": 0.6, "close": 0.604, "volume": 873416.54, "close_time": 1769828399999, "quote_volume": 527125.43932, "trades": 1908, "taker_buy_base": 330194.9, "taker_buy_quote": 199217.70069 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.604, "high": 0.606, "low": 0.601, "close": 0.603, "volume": 909658.19, "close_time": 1769831999999, "quote_volume": 549572.60548, "trades": 1717, "taker_buy_base": 499382.93, "taker_buy_quote": 301761.12115 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.602, "high": 0.606, "low": 0.601, "close": 0.602, "volume": 1445629.72, "close_time": 1769835599999, "quote_volume": 873364.66639, "trades": 2337, "taker_buy_base": 702829.59, "taker_buy_quote": 424710.81457 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.602, "high": 0.605, "low": 0.598, "close": 0.602, "volume": 1246313.41, "close_time": 1769839199999, "quote_volume": 749271.97646, "trades": 2493, "taker_buy_base": 542125.89, "taker_buy_quote": 326166.64108 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.603, "high": 0.603, "low": 0.591, "close": 0.595, "volume": 1407467.63, "close_time": 1769842799999, "quote_volume": 838330.51314, "trades": 2956, "taker_buy_base": 479811.43, "taker_buy_quote": 285726.42063 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.596, "high": 0.596, "low": 0.584, "close": 0.588, "volume": 2783176.78, "close_time": 1769846399999, "quote_volume": 1639952.66502, "trades": 4639, "taker_buy_base": 1192823.73, "taker_buy_quote": 703565.88437 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.589, "high": 0.59, "low": 0.574, "close": 0.58, "volume": 7592913.44, "close_time": 1769849999999, "quote_volume": 4399460.3751, "trades": 11903, "taker_buy_base": 2910008.05, "taker_buy_quote": 1688461.60077 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.579, "high": 0.589, "low": 0.579, "close": 0.584, "volume": 3743948.91, "close_time": 1769853599999, "quote_volume": 2184571.87044, "trades": 5957, "taker_buy_base": 1935737.03, "taker_buy_quote": 1130148.14051 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.584, "high": 0.59, "low": 0.582, "close": 0.588, "volume": 756781.5, "close_time": 1769857199999, "quote_volume": 443033.3188, "trades": 1862, "taker_buy_base": 407708.21, "taker_buy_quote": 238733.38827 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.587, "high": 0.589, "low": 0.583, "close": 0.584, "volume": 1446270.79, "close_time": 1769860799999, "quote_volume": 847789.51214, "trades": 2363, "taker_buy_base": 693042.3, "taker_buy_quote": 406467.01786 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.584, "high": 0.586, "low": 0.581, "close": 0.582, "volume": 992272.41, "close_time": 1769864399999, "quote_volume": 578834.76791, "trades": 2404, "taker_buy_base": 375438.42, "taker_buy_quote": 218966.15295 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.583, "high": 0.584, "low": 0.576, "close": 0.579, "volume": 1375373.08, "close_time": 1769867999999, "quote_volume": 797018.23958, "trades": 2818, "taker_buy_base": 660774.05, "taker_buy_quote": 382972.94314 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.58, "high": 0.581, "low": 0.538, "close": 0.548, "volume": 17361571.99, "close_time": 1769871599999, "quote_volume": 9587301.34631, "trades": 30548, "taker_buy_base": 7212435.16, "taker_buy_quote": 3974667.43566 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.548, "high": 0.555, "low": 0.541, "close": 0.543, "volume": 5290598.16, "close_time": 1769875199999, "quote_volume": 2903159.69293, "trades": 9396, "taker_buy_base": 2260953.32, "taker_buy_quote": 1241949.0763 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.543, "high": 0.554, "low": 0.533, "close": 0.545, "volume": 8271882.11, "close_time": 1769878799999, "quote_volume": 4502489.29781, "trades": 16665, "taker_buy_base": 3261213.78, "taker_buy_quote": 1776165.50146 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.546, "high": 0.548, "low": 0.517, "close": 0.533, "volume": 22097262.82, "close_time": 1769882399999, "quote_volume": 11739506.62258, "trades": 32227, "taker_buy_base": 10108457.11, "taker_buy_quote": 5374999.12488 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.533, "high": 0.544, "low": 0.507, "close": 0.541, "volume": 19020067.14, "close_time": 1769885999999, "quote_volume": 10069521.41993, "trades": 33973, "taker_buy_base": 9510193.3, "taker_buy_quote": 5035611.49897 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.541, "high": 0.55, "low": 0.53, "close": 0.537, "volume": 12338495.15, "close_time": 1769889599999, "quote_volume": 6665811.33908, "trades": 20227, "taker_buy_base": 6118612.27, "taker_buy_quote": 3306442.81975 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.537, "high": 0.541, "low": 0.527, "close": 0.534, "volume": 4403547.14, "close_time": 1769893199999, "quote_volume": 2349567.34286, "trades": 8454, "taker_buy_base": 1729986.97, "taker_buy_quote": 923075.73179 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.535, "high": 0.548, "low": 0.534, "close": 0.546, "volume": 3690652.88, "close_time": 1769896799999, "quote_volume": 1998661.94228, "trades": 7335, "taker_buy_base": 1688191.37, "taker_buy_quote": 914482.47944 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.545, "high": 0.548, "low": 0.537, "close": 0.539, "volume": 3365277.04, "close_time": 1769900399999, "quote_volume": 1821278.77708, "trades": 4634, "taker_buy_base": 1020057.64, "taker_buy_quote": 552751.04221 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.538, "high": 0.554, "low": 0.536, "close": 0.55, "volume": 3459115.96, "close_time": 1769903999999, "quote_volume": 1892645.04403, "trades": 7311, "taker_buy_base": 1617416.11, "taker_buy_quote": 885390.67663 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.55, "high": 0.554, "low": 0.547, "close": 0.553, "volume": 2586343.53, "close_time": 1769907599999, "quote_volume": 1423636.09473, "trades": 5407, "taker_buy_base": 1208787.17, "taker_buy_quote": 665577.51163 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.553, "high": 0.555, "low": 0.547, "close": 0.554, "volume": 1116376.86, "close_time": 1769911199999, "quote_volume": 615262.00981, "trades": 2583, "taker_buy_base": 540883.35, "taker_buy_quote": 298114.27896 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.554, "high": 0.562, "low": 0.552, "close": 0.56, "volume": 1874868.04, "close_time": 1769914799999, "quote_volume": 1044065.79465, "trades": 3424, "taker_buy_base": 1044761.7, "taker_buy_quote": 582212.61491 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.56, "high": 0.561, "low": 0.554, "close": 0.556, "volume": 2063449.76, "close_time": 1769918399999, "quote_volume": 1149431.11705, "trades": 3495, "taker_buy_base": 944580.17, "taker_buy_quote": 526207.27402 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.557, "high": 0.56, "low": 0.555, "close": 0.556, "volume": 2629466.38, "close_time": 1769921999999, "quote_volume": 1465250.42971, "trades": 3372, "taker_buy_base": 1156940.56, "taker_buy_quote": 644941.64175 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.557, "high": 0.558, "low": 0.551, "close": 0.552, "volume": 1531078.55, "close_time": 1769925599999, "quote_volume": 848888.7381, "trades": 2777, "taker_buy_base": 628593.52, "taker_buy_quote": 348540.12949 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.553, "high": 0.556, "low": 0.549, "close": 0.554, "volume": 1529749.54, "close_time": 1769929199999, "quote_volume": 846576.64987, "trades": 2386, "taker_buy_base": 587601.43, "taker_buy_quote": 325154.62364 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.554, "high": 0.563, "low": 0.552, "close": 0.556, "volume": 1526454.32, "close_time": 1769932799999, "quote_volume": 849412.50275, "trades": 3617, "taker_buy_base": 768418.3, "taker_buy_quote": 427964.61046 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.556, "volume": 1946105.61, "close_time": 1769936399999, "quote_volume": 1084886.24945, "trades": 3068, "taker_buy_base": 1001041.78, "taker_buy_quote": 558083.5844 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.556, "high": 0.56, "low": 0.552, "close": 0.559, "volume": 1293258.43, "close_time": 1769939999999, "quote_volume": 719592.74451, "trades": 2636, "taker_buy_base": 745531.66, "taker_buy_quote": 415048.87808 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.559, "high": 0.561, "low": 0.545, "close": 0.546, "volume": 2540835.09, "close_time": 1769943599999, "quote_volume": 1402769.29615, "trades": 4318, "taker_buy_base": 1026075.44, "taker_buy_quote": 566588.11342 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.546, "high": 0.553, "low": 0.545, "close": 0.55, "volume": 1018329.31, "close_time": 1769947199999, "quote_volume": 558876.55779, "trades": 2402, "taker_buy_base": 430198.02, "taker_buy_quote": 236140.4912 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.549, "high": 0.549, "low": 0.544, "close": 0.546, "volume": 666409.19, "close_time": 1769950799999, "quote_volume": 364184.60627, "trades": 1870, "taker_buy_base": 299771.66, "taker_buy_quote": 163866.10282 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.546, "high": 0.551, "low": 0.538, "close": 0.541, "volume": 1989457.99, "close_time": 1769954399999, "quote_volume": 1081245.6593, "trades": 3229, "taker_buy_base": 724315.36, "taker_buy_quote": 394147.57551 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.541, "high": 0.549, "low": 0.533, "close": 0.544, "volume": 3330755.55, "close_time": 1769957999999, "quote_volume": 1801140.52271, "trades": 6890, "taker_buy_base": 1419366.13, "taker_buy_quote": 769481.47756 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.543, "high": 0.544, "low": 0.527, "close": 0.534, "volume": 2860141.92, "close_time": 1769961599999, "quote_volume": 1524438.01515, "trades": 7517, "taker_buy_base": 1428486.27, "taker_buy_quote": 761338.91194 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.534, "high": 0.543, "low": 0.531, "close": 0.537, "volume": 2496276.66, "close_time": 1769965199999, "quote_volume": 1338726.4786, "trades": 6541, "taker_buy_base": 1104998.92, "taker_buy_quote": 592216.48308 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.537, "high": 0.54, "low": 0.533, "close": 0.539, "volume": 2155263.07, "close_time": 1769968799999, "quote_volume": 1156729.85392, "trades": 4082, "taker_buy_base": 965112.81, "taker_buy_quote": 517881.88907 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.539, "high": 0.549, "low": 0.539, "close": 0.542, "volume": 2022172.84, "close_time": 1769972399999, "quote_volume": 1102183.15282, "trades": 5084, "taker_buy_base": 1080427.32, "taker_buy_quote": 589108.87706 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.543, "high": 0.544, "low": 0.534, "close": 0.539, "volume": 1216560.94, "close_time": 1769975999999, "quote_volume": 656879.70171, "trades": 2497, "taker_buy_base": 642490.51, "taker_buy_quote": 346888.57885 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.54, "high": 0.544, "low": 0.532, "close": 0.537, "volume": 1295901.04, "close_time": 1769979599999, "quote_volume": 697328.68002, "trades": 2961, "taker_buy_base": 583694.94, "taker_buy_quote": 314332.43149 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.538, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 1230170.05, "close_time": 1769983199999, "quote_volume": 657643.10241, "trades": 3569, "taker_buy_base": 549832.54, "taker_buy_quote": 293955.76464 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.535, "high": 0.544, "low": 0.534, "close": 0.54, "volume": 1615212.27, "close_time": 1769986799999, "quote_volume": 870276.82392, "trades": 3854, "taker_buy_base": 861982.08, "taker_buy_quote": 464384.99783 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.539, "high": 0.543, "low": 0.521, "close": 0.535, "volume": 3597775.51, "close_time": 1769990399999, "quote_volume": 1916265.89324, "trades": 9135, "taker_buy_base": 1399447.16, "taker_buy_quote": 745297.55106 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.548, "low": 0.531, "close": 0.545, "volume": 2261676.07, "close_time": 1769993999999, "quote_volume": 1228124.6182, "trades": 5561, "taker_buy_base": 920653.0, "taker_buy_quote": 499663.81417 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.545, "high": 0.55, "low": 0.537, "close": 0.546, "volume": 3237289.48, "close_time": 1769997599999, "quote_volume": 1766369.97683, "trades": 6340, "taker_buy_base": 1937996.63, "taker_buy_quote": 1057923.11549 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.546, "high": 0.548, "low": 0.541, "close": 0.542, "volume": 1495406.51, "close_time": 1770001199999, "quote_volume": 814386.47758, "trades": 3901, "taker_buy_base": 659100.25, "taker_buy_quote": 359035.76696 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.543, "high": 0.544, "low": 0.52, "close": 0.544, "volume": 5608713.72, "close_time": 1770004799999, "quote_volume": 2980456.78665, "trades": 12733, "taker_buy_base": 2269196.03, "taker_buy_quote": 1208183.93333 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.543, "high": 0.552, "low": 0.534, "close": 0.542, "volume": 2584794.21, "close_time": 1770008399999, "quote_volume": 1406846.61837, "trades": 6846, "taker_buy_base": 1343972.89, "taker_buy_quote": 732864.71153 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.542, "high": 0.544, "low": 0.526, "close": 0.534, "volume": 3855817.67, "close_time": 1770011999999, "quote_volume": 2052091.68669, "trades": 8398, "taker_buy_base": 1651627.63, "taker_buy_quote": 878333.29073 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.533, "high": 0.546, "low": 0.522, "close": 0.54, "volume": 5988957.2, "close_time": 1770015599999, "quote_volume": 3199690.0928, "trades": 13506, "taker_buy_base": 2677352.8, "taker_buy_quote": 1431131.40063 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.54, "high": 0.55, "low": 0.538, "close": 0.548, "volume": 1932880.56, "close_time": 1770019199999, "quote_volume": 1052468.42835, "trades": 5215, "taker_buy_base": 973163.45, "taker_buy_quote": 530308.35759 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.549, "high": 0.56, "low": 0.547, "close": 0.553, "volume": 3512630.74, "close_time": 1770022799999, "quote_volume": 1950483.77856, "trades": 6274, "taker_buy_base": 1920530.79, "taker_buy_quote": 1066065.06975 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.554, "high": 0.559, "low": 0.549, "close": 0.557, "volume": 2183681.64, "close_time": 1770026399999, "quote_volume": 1208390.5982, "trades": 5066, "taker_buy_base": 1007459.1, "taker_buy_quote": 557649.8075 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.557, "high": 0.565, "low": 0.555, "close": 0.558, "volume": 2420815.53, "close_time": 1770029999999, "quote_volume": 1352218.75869, "trades": 3657, "taker_buy_base": 1214972.76, "taker_buy_quote": 678715.34934 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.559, "high": 0.561, "low": 0.554, "close": 0.555, "volume": 1352936.13, "close_time": 1770033599999, "quote_volume": 754010.96456, "trades": 2414, "taker_buy_base": 620687.46, "taker_buy_quote": 346141.42609 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.555, "high": 0.56, "low": 0.554, "close": 0.558, "volume": 1453797.13, "close_time": 1770037199999, "quote_volume": 809157.90022, "trades": 2359, "taker_buy_base": 684045.4, "taker_buy_quote": 380871.94551 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.558, "high": 0.566, "low": 0.554, "close": 0.564, "volume": 1342884.39, "close_time": 1770040799999, "quote_volume": 751593.76848, "trades": 2684, "taker_buy_base": 834834.0, "taker_buy_quote": 467526.23222 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.563, "high": 0.573, "low": 0.555, "close": 0.562, "volume": 4885121.01, "close_time": 1770044399999, "quote_volume": 2756880.28346, "trades": 7912, "taker_buy_base": 3007926.14, "taker_buy_quote": 1698392.69772 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.563, "high": 0.574, "low": 0.561, "close": 0.572, "volume": 2834359.53, "close_time": 1770047999999, "quote_volume": 1610696.78084, "trades": 5517, "taker_buy_base": 1719643.63, "taker_buy_quote": 977000.69124 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.572, "high": 0.579, "low": 0.566, "close": 0.566, "volume": 2180472.65, "close_time": 1770051599999, "quote_volume": 1248881.66901, "trades": 3657, "taker_buy_base": 1021806.03, "taker_buy_quote": 586161.12205 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.567, "high": 0.572, "low": 0.565, "close": 0.567, "volume": 1363080.0, "close_time": 1770055199999, "quote_volume": 774898.12379, "trades": 2585, "taker_buy_base": 739651.92, "taker_buy_quote": 420689.81767 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.567, "high": 0.571, "low": 0.563, "close": 0.568, "volume": 1575997.27, "close_time": 1770058799999, "quote_volume": 894019.91833, "trades": 2466, "taker_buy_base": 777871.49, "taker_buy_quote": 441496.85364 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.568, "high": 0.57, "low": 0.562, "close": 0.565, "volume": 909266.82, "close_time": 1770062399999, "quote_volume": 514336.91584, "trades": 1989, "taker_buy_base": 390074.7, "taker_buy_quote": 220753.58456 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.564, "high": 0.567, "low": 0.56, "close": 0.563, "volume": 806934.85, "close_time": 1770065999999, "quote_volume": 454376.5596, "trades": 1962, "taker_buy_base": 473867.47, "taker_buy_quote": 266841.36296 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.563, "high": 0.566, "low": 0.562, "close": 0.564, "volume": 504141.87, "close_time": 1770069599999, "quote_volume": 284363.57282, "trades": 1257, "taker_buy_base": 242671.11, "taker_buy_quote": 136924.37729 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.565, "high": 0.568, "low": 0.564, "close": 0.568, "volume": 473572.58, "close_time": 1770073199999, "quote_volume": 268199.25215, "trades": 987, "taker_buy_base": 260738.92, "taker_buy_quote": 147678.518 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.567, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 588075.75, "close_time": 1770076799999, "quote_volume": 333553.70839, "trades": 1199, "taker_buy_base": 301786.48, "taker_buy_quote": 171252.11041 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.568, "low": 0.563, "close": 0.567, "volume": 1222786.41, "close_time": 1770080399999, "quote_volume": 691134.57789, "trades": 1865, "taker_buy_base": 449352.69, "taker_buy_quote": 253981.10836 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.567, "volume": 1218811.25, "close_time": 1770083999999, "quote_volume": 688420.43633, "trades": 2243, "taker_buy_base": 756587.17, "taker_buy_quote": 427311.68296 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.567, "high": 0.569, "low": 0.559, "close": 0.56, "volume": 1687790.6, "close_time": 1770087599999, "quote_volume": 951383.59977, "trades": 2992, "taker_buy_base": 718594.55, "taker_buy_quote": 405497.74736 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.559, "high": 0.583, "low": 0.559, "close": 0.582, "volume": 3375027.13, "close_time": 1770091199999, "quote_volume": 1924596.26486, "trades": 6123, "taker_buy_base": 2058048.49, "taker_buy_quote": 1175750.78846 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.582, "high": 0.597, "low": 0.579, "close": 0.595, "volume": 5054775.67, "close_time": 1770094799999, "quote_volume": 2973951.76262, "trades": 8936, "taker_buy_base": 2861785.45, "taker_buy_quote": 1683720.0284 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.594, "high": 0.597, "low": 0.584, "close": 0.587, "volume": 3749173.64, "close_time": 1770098399999, "quote_volume": 2208943.67864, "trades": 5910, "taker_buy_base": 1705984.58, "taker_buy_quote": 1005897.45323 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.586, "high": 0.592, "low": 0.583, "close": 0.586, "volume": 3598452.92, "close_time": 1770101999999, "quote_volume": 2114777.417, "trades": 5236, "taker_buy_base": 1798901.71, "taker_buy_quote": 1057278.14714 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.586, "high": 0.595, "low": 0.584, "close": 0.593, "volume": 1697274.66, "close_time": 1770105599999, "quote_volume": 1001658.62131, "trades": 3368, "taker_buy_base": 927404.63, "taker_buy_quote": 547325.94358 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.592, "high": 0.601, "low": 0.586, "close": 0.595, "volume": 3085351.39, "close_time": 1770109199999, "quote_volume": 1830098.66339, "trades": 5487, "taker_buy_base": 1593954.68, "taker_buy_quote": 946246.27266 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.595, "high": 0.598, "low": 0.585, "close": 0.592, "volume": 3249429.81, "close_time": 1770112799999, "quote_volume": 1918836.31578, "trades": 6177, "taker_buy_base": 1631903.7, "taker_buy_quote": 963878.92523 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.593, "high": 0.6, "low": 0.59, "close": 0.591, "volume": 2330225.22, "close_time": 1770116399999, "quote_volume": 1385234.86613, "trades": 4189, "taker_buy_base": 1298793.41, "taker_buy_quote": 772201.4826 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.591, "high": 0.599, "low": 0.587, "close": 0.593, "volume": 2013358.04, "close_time": 1770119999999, "quote_volume": 1195759.01069, "trades": 3653, "taker_buy_base": 1064511.79, "taker_buy_quote": 632662.96243 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.594, "high": 0.597, "low": 0.588, "close": 0.595, "volume": 1620822.26, "close_time": 1770123599999, "quote_volume": 959174.04662, "trades": 3014, "taker_buy_base": 809139.17, "taker_buy_quote": 479196.03523 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.594, "high": 0.599, "low": 0.589, "close": 0.593, "volume": 1644025.58, "close_time": 1770127199999, "quote_volume": 974282.26585, "trades": 3317, "taker_buy_base": 694304.4, "taker_buy_quote": 411573.66168 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.592, "high": 0.594, "low": 0.57, "close": 0.571, "volume": 4004595.93, "close_time": 1770130799999, "quote_volume": 2328384.35827, "trades": 7697, "taker_buy_base": 1437718.51, "taker_buy_quote": 836386.32881 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.571, "high": 0.585, "low": 0.567, "close": 0.584, "volume": 6519433.85, "close_time": 1770134399999, "quote_volume": 3742930.18917, "trades": 10960, "taker_buy_base": 3292180.87, "taker_buy_quote": 1891734.36855 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.585, "high": 0.585, "low": 0.569, "close": 0.57, "volume": 4032914.64, "close_time": 1770137999999, "quote_volume": 2317024.14606, "trades": 6977, "taker_buy_base": 1709352.9, "taker_buy_quote": 982906.72797 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.571, "high": 0.573, "low": 0.557, "close": 0.558, "volume": 4228826.87, "close_time": 1770141599999, "quote_volume": 2387459.90967, "trades": 7314, "taker_buy_base": 1593215.32, "taker_buy_quote": 900260.62036 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.558, "high": 0.562, "low": 0.541, "close": 0.543, "volume": 6679206.34, "close_time": 1770145199999, "quote_volume": 3685626.65915, "trades": 11451, "taker_buy_base": 3036603.2, "taker_buy_quote": 1678562.96642 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.543, "high": 0.573, "low": 0.54, "close": 0.569, "volume": 5312028.58, "close_time": 1770148799999, "quote_volume": 2984723.654, "trades": 11646, "taker_buy_base": 3197836.22, "taker_buy_quote": 1799200.7662 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.569, "high": 0.59, "low": 0.561, "close": 0.588, "volume": 5555064.79, "close_time": 1770152399999, "quote_volume": 3209155.86779, "trades": 12801, "taker_buy_base": 3244691.15, "taker_buy_quote": 1874615.20415 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.588, "high": 0.594, "low": 0.575, "close": 0.577, "volume": 2485134.48, "close_time": 1770155999999, "quote_volume": 1454412.09726, "trades": 4495, "taker_buy_base": 1079586.9, "taker_buy_quote": 633538.25419 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.577, "high": 0.581, "low": 0.571, "close": 0.573, "volume": 1622158.33, "close_time": 1770159599999, "quote_volume": 932948.76133, "trades": 3897, "taker_buy_base": 721680.88, "taker_buy_quote": 415137.28055 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.574, "high": 0.574, "low": 0.562, "close": 0.567, "volume": 1876463.36, "close_time": 1770163199999, "quote_volume": 1064660.19776, "trades": 4020, "taker_buy_base": 802125.71, "taker_buy_quote": 455321.43689 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 1285397.15, "close_time": 1770166799999, "quote_volume": 726499.77325, "trades": 2996, "taker_buy_base": 591261.23, "taker_buy_quote": 334213.71582 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.565, "high": 0.575, "low": 0.565, "close": 0.566, "volume": 1137451.2, "close_time": 1770170399999, "quote_volume": 648678.46196, "trades": 3050, "taker_buy_base": 498084.49, "taker_buy_quote": 284022.16999 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.566, "high": 0.567, "low": 0.557, "close": 0.559, "volume": 1216337.4, "close_time": 1770173999999, "quote_volume": 682763.72656, "trades": 3311, "taker_buy_base": 494100.67, "taker_buy_quote": 277540.88341 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.559, "high": 0.575, "low": 0.558, "close": 0.573, "volume": 1519958.8, "close_time": 1770177599999, "quote_volume": 865155.50311, "trades": 3062, "taker_buy_base": 856902.72, "taker_buy_quote": 487443.899 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.573, "high": 0.577, "low": 0.571, "close": 0.571, "volume": 842270.88, "close_time": 1770181199999, "quote_volume": 483049.45672, "trades": 1915, "taker_buy_base": 425994.75, "taker_buy_quote": 244384.0038 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.572, "high": 0.573, "low": 0.563, "close": 0.566, "volume": 1246442.8, "close_time": 1770184799999, "quote_volume": 708428.26791, "trades": 1969, "taker_buy_base": 639213.47, "taker_buy_quote": 363335.05001 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.566, "high": 0.578, "low": 0.565, "close": 0.577, "volume": 1811562.1, "close_time": 1770188399999, "quote_volume": 1034426.10014, "trades": 2316, "taker_buy_base": 1161254.14, "taker_buy_quote": 662822.21024 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.577, "high": 0.578, "low": 0.57, "close": 0.577, "volume": 1998560.06, "close_time": 1770191999999, "quote_volume": 1147811.58718, "trades": 2931, "taker_buy_base": 1059623.87, "taker_buy_quote": 608766.13024 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.576, "high": 0.577, "low": 0.572, "close": 0.575, "volume": 1520375.7, "close_time": 1770195599999, "quote_volume": 873586.24202, "trades": 2290, "taker_buy_base": 735180.99, "taker_buy_quote": 422526.74826 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.575, "high": 0.575, "low": 0.567, "close": 0.571, "volume": 1086997.57, "close_time": 1770199199999, "quote_volume": 620844.10482, "trades": 1949, "taker_buy_base": 503393.85, "taker_buy_quote": 287523.18539 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.571, "high": 0.573, "low": 0.567, "close": 0.569, "volume": 816020.35, "close_time": 1770202799999, "quote_volume": 464547.44626, "trades": 1387, "taker_buy_base": 377898.77, "taker_buy_quote": 215100.11458 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.569, "high": 0.57, "low": 0.56, "close": 0.564, "volume": 2278547.46, "close_time": 1770206399999, "quote_volume": 1285396.45473, "trades": 3471, "taker_buy_base": 922410.4, "taker_buy_quote": 520454.6267 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.564, "high": 0.569, "low": 0.564, "close": 0.568, "volume": 843735.42, "close_time": 1770209999999, "quote_volume": 477687.69061, "trades": 1543, "taker_buy_base": 339252.24, "taker_buy_quote": 192129.84545 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.567, "high": 0.57, "low": 0.556, "close": 0.557, "volume": 2337190.2, "close_time": 1770213599999, "quote_volume": 1315204.74986, "trades": 4220, "taker_buy_base": 955805.96, "taker_buy_quote": 538509.88147 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.557, "high": 0.564, "low": 0.548, "close": 0.553, "volume": 3631113.07, "close_time": 1770217199999, "quote_volume": 2020310.25406, "trades": 8797, "taker_buy_base": 1678972.63, "taker_buy_quote": 934221.02326 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.553, "high": 0.563, "low": 0.539, "close": 0.55, "volume": 7512866.28, "close_time": 1770220799999, "quote_volume": 4146307.49634, "trades": 13635, "taker_buy_base": 2662420.5, "taker_buy_quote": 1472000.65868 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.551, "high": 0.556, "low": 0.544, "close": 0.549, "volume": 4205363.05, "close_time": 1770224399999, "quote_volume": 2307497.38011, "trades": 9097, "taker_buy_base": 1938278.44, "taker_buy_quote": 1063318.1076 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.549, "high": 0.552, "low": 0.537, "close": 0.546, "volume": 3610233.71, "close_time": 1770227999999, "quote_volume": 1960987.95074, "trades": 7982, "taker_buy_base": 1485345.52, "taker_buy_quote": 807563.62206 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.546, "high": 0.557, "low": 0.538, "close": 0.549, "volume": 4591919.64, "close_time": 1770231599999, "quote_volume": 2509033.09134, "trades": 9885, "taker_buy_base": 2627621.58, "taker_buy_quote": 1435478.88554 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.55, "high": 0.558, "low": 0.544, "close": 0.557, "volume": 2280777.51, "close_time": 1770235199999, "quote_volume": 1258799.68621, "trades": 5724, "taker_buy_base": 1242746.27, "taker_buy_quote": 686449.71039 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.557, "high": 0.558, "low": 0.549, "close": 0.551, "volume": 1129807.66, "close_time": 1770238799999, "quote_volume": 625935.84257, "trades": 2897, "taker_buy_base": 523606.23, "taker_buy_quote": 290065.21964 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.551, "high": 0.554, "low": 0.54, "close": 0.544, "volume": 1753638.23, "close_time": 1770242399999, "quote_volume": 955535.24805, "trades": 4049, "taker_buy_base": 777886.42, "taker_buy_quote": 423601.80056 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.544, "high": 0.553, "low": 0.533, "close": 0.541, "volume": 2948360.68, "close_time": 1770245999999, "quote_volume": 1597272.25187, "trades": 5975, "taker_buy_base": 1239388.18, "taker_buy_quote": 673769.21919 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.54, "high": 0.552, "low": 0.538, "close": 0.547, "volume": 2203985.46, "close_time": 1770249599999, "quote_volume": 1203113.45007, "trades": 3822, "taker_buy_base": 1102036.9, "taker_buy_quote": 601495.46803 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.548, "high": 0.553, "low": 0.546, "close": 0.549, "volume": 1530648.1, "close_time": 1770253199999, "quote_volume": 840481.44146, "trades": 2375, "taker_buy_base": 852998.8, "taker_buy_quote": 468661.25197 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.549, "high": 0.559, "low": 0.545, "close": 0.553, "volume": 2075798.73, "close_time": 1770256799999, "quote_volume": 1147166.026, "trades": 4471, "taker_buy_base": 974377.31, "taker_buy_quote": 539025.77469 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.553, "high": 0.562, "low": 0.549, "close": 0.55, "volume": 2625075.74, "close_time": 1770260399999, "quote_volume": 1455969.3268, "trades": 5347, "taker_buy_base": 1301745.89, "taker_buy_quote": 722654.56799 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.55, "high": 0.554, "low": 0.546, "close": 0.549, "volume": 2384127.39, "close_time": 1770263999999, "quote_volume": 1310814.43159, "trades": 4763, "taker_buy_base": 1045757.89, "taker_buy_quote": 575304.06262 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.549, "high": 0.552, "low": 0.544, "close": 0.548, "volume": 2638653.25, "close_time": 1770267599999, "quote_volume": 1446544.05101, "trades": 5192, "taker_buy_base": 1175567.47, "taker_buy_quote": 644601.3248 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.548, "high": 0.548, "low": 0.534, "close": 0.537, "volume": 5053337.4, "close_time": 1770271199999, "quote_volume": 2732801.40288, "trades": 8277, "taker_buy_base": 1716834.22, "taker_buy_quote": 929001.82471 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.538, "high": 0.539, "low": 0.53, "close": 0.534, "volume": 2252225.33, "close_time": 1770274799999, "quote_volume": 1201426.34924, "trades": 4720, "taker_buy_base": 968959.6, "taker_buy_quote": 517369.4445 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.534, "high": 0.545, "low": 0.534, "close": 0.535, "volume": 2260994.53, "close_time": 1770278399999, "quote_volume": 1220156.61564, "trades": 4342, "taker_buy_base": 1038091.44, "taker_buy_quote": 560506.50393 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.536, "high": 0.548, "low": 0.536, "close": 0.545, "volume": 1279070.28, "close_time": 1770281999999, "quote_volume": 694426.77184, "trades": 3006, "taker_buy_base": 667000.76, "taker_buy_quote": 362209.51973 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.545, "high": 0.565, "low": 0.545, "close": 0.557, "volume": 4560714.68, "close_time": 1770285599999, "quote_volume": 2542710.67713, "trades": 8237, "taker_buy_base": 2515089.76, "taker_buy_quote": 1402289.01191 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.557, "high": 0.561, "low": 0.537, "close": 0.54, "volume": 3416980.51, "close_time": 1770289199999, "quote_volume": 1879453.15281, "trades": 5881, "taker_buy_base": 1397055.5, "taker_buy_quote": 769066.62714 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.54, "high": 0.547, "low": 0.534, "close": 0.544, "volume": 3455513.83, "close_time": 1770292799999, "quote_volume": 1866664.56662, "trades": 7088, "taker_buy_base": 1804896.2, "taker_buy_quote": 975211.68542 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.544, "high": 0.552, "low": 0.535, "close": 0.537, "volume": 7046924.51, "close_time": 1770296399999, "quote_volume": 3828028.43798, "trades": 13370, "taker_buy_base": 3551540.29, "taker_buy_quote": 1930336.60773 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.537, "high": 0.539, "low": 0.513, "close": 0.52, "volume": 8520185.74, "close_time": 1770299999999, "quote_volume": 4457654.27766, "trades": 10519, "taker_buy_base": 3128856.2, "taker_buy_quote": 1637849.20656 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.519, "high": 0.535, "low": 0.518, "close": 0.525, "volume": 5432732.2, "close_time": 1770303599999, "quote_volume": 2858199.84608, "trades": 11278, "taker_buy_base": 3023970.78, "taker_buy_quote": 1592111.08548 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.526, "high": 0.528, "low": 0.48, "close": 0.495, "volume": 20775326.7, "close_time": 1770307199999, "quote_volume": 10385814.13376, "trades": 33729, "taker_buy_base": 9583172.65, "taker_buy_quote": 4779605.67388 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.496, "high": 0.512, "low": 0.488, "close": 0.508, "volume": 9338230.47, "close_time": 1770310799999, "quote_volume": 4661820.66867, "trades": 18678, "taker_buy_base": 5396550.5, "taker_buy_quote": 2697180.46238 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.509, "high": 0.516, "low": 0.495, "close": 0.5, "volume": 7200983.75, "close_time": 1770314399999, "quote_volume": 3635315.15838, "trades": 15775, "taker_buy_base": 3609646.67, "taker_buy_quote": 1822906.55768 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.5, "high": 0.504, "low": 0.488, "close": 0.496, "volume": 6009615.66, "close_time": 1770317999999, "quote_volume": 2974169.6156, "trades": 11645, "taker_buy_base": 2625516.63, "taker_buy_quote": 1300115.19801 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.496, "high": 0.498, "low": 0.483, "close": 0.485, "volume": 4029903.26, "close_time": 1770321599999, "quote_volume": 1972034.74555, "trades": 10142, "taker_buy_base": 1828018.44, "taker_buy_quote": 894459.20608 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.485, "high": 0.491, "low": 0.457, "close": 0.465, "volume": 16169241.83, "close_time": 1770325199999, "quote_volume": 7598860.33273, "trades": 29645, "taker_buy_base": 7913193.93, "taker_buy_quote": 3718701.85818 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.466, "high": 0.491, "low": 0.462, "close": 0.481, "volume": 18106983.15, "close_time": 1770328799999, "quote_volume": 8631156.77965, "trades": 29242, "taker_buy_base": 11929991.58, "taker_buy_quote": 5687643.3826 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.482, "high": 0.483, "low": 0.467, "close": 0.474, "volume": 8733993.38, "close_time": 1770332399999, "quote_volume": 4152901.50786, "trades": 14909, "taker_buy_base": 3561175.59, "taker_buy_quote": 1693539.93714 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.473, "high": 0.483, "low": 0.465, "close": 0.468, "volume": 5700815.65, "close_time": 1770335999999, "quote_volume": 2692979.60609, "trades": 8222, "taker_buy_base": 2601472.93, "taker_buy_quote": 1230903.36034 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.473, "low": 0.403, "close": 0.466, "volume": 39476796.29, "close_time": 1770339599999, "quote_volume": 17236396.36505, "trades": 66064, "taker_buy_base": 21042262.68, "taker_buy_quote": 9207386.80201 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.466, "high": 0.492, "low": 0.463, "close": 0.49, "volume": 13190981.94, "close_time": 1770343199999, "quote_volume": 6372630.92691, "trades": 23877, "taker_buy_base": 7829620.34, "taker_buy_quote": 3780390.61461 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.49, "high": 0.493, "low": 0.478, "close": 0.491, "volume": 5461690.04, "close_time": 1770346799999, "quote_volume": 2654318.93756, "trades": 11248, "taker_buy_base": 2940041.33, "taker_buy_quote": 1430099.58531 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.491, "high": 0.498, "low": 0.487, "close": 0.496, "volume": 5174895.02, "close_time": 1770350399999, "quote_volume": 2543554.40131, "trades": 10111, "taker_buy_base": 3181833.04, "taker_buy_quote": 1564457.18907 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.497, "high": 0.498, "low": 0.484, "close": 0.49, "volume": 5605467.62, "close_time": 1770353999999, "quote_volume": 2759125.39418, "trades": 9558, "taker_buy_base": 2861984.51, "taker_buy_quote": 1409515.59321 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.49, "high": 0.514, "low": 0.486, "close": 0.507, "volume": 5194284.62, "close_time": 1770357599999, "quote_volume": 2595568.21452, "trades": 10580, "taker_buy_base": 3126945.28, "taker_buy_quote": 1563058.95624 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.507, "high": 0.51, "low": 0.497, "close": 0.499, "volume": 3604380.23, "close_time": 1770361199999, "quote_volume": 1808800.22237, "trades": 6395, "taker_buy_base": 1746354.78, "taker_buy_quote": 877204.76071 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.499, "high": 0.503, "low": 0.494, "close": 0.497, "volume": 3324644.65, "close_time": 1770364799999, "quote_volume": 1653745.87835, "trades": 6064, "taker_buy_base": 1971460.92, "taker_buy_quote": 981098.00152 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.498, "high": 0.505, "low": 0.492, "close": 0.5, "volume": 5278089.57, "close_time": 1770368399999, "quote_volume": 2624159.48753, "trades": 8403, "taker_buy_base": 2781432.42, "taker_buy_quote": 1383544.18246 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.5, "high": 0.518, "low": 0.496, "close": 0.512, "volume": 4028760.55, "close_time": 1770371999999, "quote_volume": 2038053.80837, "trades": 7353, "taker_buy_base": 2620504.14, "taker_buy_quote": 1326752.28088 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.513, "high": 0.521, "low": 0.511, "close": 0.518, "volume": 4279888.03, "close_time": 1770375599999, "quote_volume": 2213399.12384, "trades": 6011, "taker_buy_base": 2326607.22, "taker_buy_quote": 1202908.83269 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.518, "high": 0.525, "low": 0.516, "close": 0.523, "volume": 2429291.75, "close_time": 1770379199999, "quote_volume": 1266025.79511, "trades": 4442, "taker_buy_base": 1676587.68, "taker_buy_quote": 873778.80788 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.523, "high": 0.532, "low": 0.519, "close": 0.53, "volume": 2564824.44, "close_time": 1770382799999, "quote_volume": 1345041.29111, "trades": 5064, "taker_buy_base": 1509330.87, "taker_buy_quote": 791861.78556 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.53, "high": 0.544, "low": 0.527, "close": 0.528, "volume": 3515092.01, "close_time": 1770386399999, "quote_volume": 1876298.98509, "trades": 6847, "taker_buy_base": 1998318.95, "taker_buy_quote": 1067594.14586 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.527, "high": 0.547, "low": 0.527, "close": 0.543, "volume": 5420838.44, "close_time": 1770389999999, "quote_volume": 2905330.72811, "trades": 11165, "taker_buy_base": 2782178.27, "taker_buy_quote": 1491391.30973 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.542, "high": 0.542, "low": 0.532, "close": 0.536, "volume": 3434928.65, "close_time": 1770393599999, "quote_volume": 1845904.59277, "trades": 8036, "taker_buy_base": 1545277.99, "taker_buy_quote": 830402.20998 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.535, "high": 0.553, "low": 0.533, "close": 0.549, "volume": 7259235.48, "close_time": 1770397199999, "quote_volume": 3969289.61059, "trades": 10349, "taker_buy_base": 3398248.2, "taker_buy_quote": 1858329.7568 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.55, "high": 0.563, "low": 0.547, "close": 0.551, "volume": 6792983.02, "close_time": 1770400799999, "quote_volume": 3762235.1583, "trades": 11476, "taker_buy_base": 3289813.74, "taker_buy_quote": 1825006.77745 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.551, "high": 0.552, "low": 0.54, "close": 0.544, "volume": 3271791.38, "close_time": 1770404399999, "quote_volume": 1781175.81512, "trades": 7322, "taker_buy_base": 1521840.4, "taker_buy_quote": 828807.08083 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.544, "high": 0.547, "low": 0.539, "close": 0.546, "volume": 1899240.8, "close_time": 1770407999999, "quote_volume": 1030399.41134, "trades": 3986, "taker_buy_base": 1108417.25, "taker_buy_quote": 601309.88749 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.545, "high": 0.549, "low": 0.541, "close": 0.544, "volume": 1459308.58, "close_time": 1770411599999, "quote_volume": 795418.21233, "trades": 4437, "taker_buy_base": 850296.73, "taker_buy_quote": 463645.77115 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.544, "high": 0.549, "low": 0.541, "close": 0.548, "volume": 981599.58, "close_time": 1770415199999, "quote_volume": 535541.72278, "trades": 2470, "taker_buy_base": 420734.94, "taker_buy_quote": 229614.47746 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.548, "high": 0.562, "low": 0.548, "close": 0.56, "volume": 1809051.61, "close_time": 1770418799999, "quote_volume": 1006437.51705, "trades": 4489, "taker_buy_base": 1122645.5, "taker_buy_quote": 624500.68246 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.56, "high": 0.566, "low": 0.553, "close": 0.556, "volume": 1985791.73, "close_time": 1770422399999, "quote_volume": 1106364.16884, "trades": 4091, "taker_buy_base": 1017789.45, "taker_buy_quote": 567004.69055 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.556, "high": 0.561, "low": 0.547, "close": 0.553, "volume": 2678399.35, "close_time": 1770425999999, "quote_volume": 1481568.8111, "trades": 5606, "taker_buy_base": 1306941.3, "taker_buy_quote": 723263.58515 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.552, "high": 0.556, "low": 0.546, "close": 0.547, "volume": 1585243.73, "close_time": 1770429599999, "quote_volume": 871642.4663, "trades": 3970, "taker_buy_base": 789230.23, "taker_buy_quote": 434052.06243 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.546, "high": 0.552, "low": 0.545, "close": 0.552, "volume": 1354459.59, "close_time": 1770433199999, "quote_volume": 742552.8141, "trades": 4035, "taker_buy_base": 799271.55, "taker_buy_quote": 438299.89701 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.552, "high": 0.559, "low": 0.551, "close": 0.555, "volume": 1649894.81, "close_time": 1770436799999, "quote_volume": 915184.32388, "trades": 4218, "taker_buy_base": 997473.19, "taker_buy_quote": 553319.91234 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.555, "high": 0.559, "low": 0.549, "close": 0.551, "volume": 2320811.22, "close_time": 1770440399999, "quote_volume": 1287432.22735, "trades": 5460, "taker_buy_base": 1324387.02, "taker_buy_quote": 734738.38224 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.551, "high": 0.554, "low": 0.544, "close": 0.549, "volume": 1804817.63, "close_time": 1770443999999, "quote_volume": 990088.50856, "trades": 4157, "taker_buy_base": 793041.82, "taker_buy_quote": 435333.34223 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.548, "high": 0.555, "low": 0.544, "close": 0.545, "volume": 1935557.68, "close_time": 1770447599999, "quote_volume": 1064702.28602, "trades": 4396, "taker_buy_base": 1062894.56, "taker_buy_quote": 585114.13721 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.544, "high": 0.548, "low": 0.534, "close": 0.538, "volume": 3152239.45, "close_time": 1770451199999, "quote_volume": 1706917.85808, "trades": 10121, "taker_buy_base": 1491475.65, "taker_buy_quote": 808303.45977 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.538, "high": 0.545, "low": 0.536, "close": 0.542, "volume": 2926577.63, "close_time": 1770454799999, "quote_volume": 1583484.69688, "trades": 6631, "taker_buy_base": 1909513.53, "taker_buy_quote": 1033674.59151 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.541, "high": 0.543, "low": 0.537, "close": 0.54, "volume": 1614763.01, "close_time": 1770458399999, "quote_volume": 871746.24092, "trades": 4278, "taker_buy_base": 594266.82, "taker_buy_quote": 320923.23763 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.539, "high": 0.543, "low": 0.533, "close": 0.536, "volume": 1265287.94, "close_time": 1770461999999, "quote_volume": 679531.71732, "trades": 4302, "taker_buy_base": 512280.67, "taker_buy_quote": 275310.11887 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.536, "high": 0.54, "low": 0.532, "close": 0.54, "volume": 2026302.62, "close_time": 1770465599999, "quote_volume": 1085001.59443, "trades": 5812, "taker_buy_base": 666637.31, "taker_buy_quote": 357296.9997 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.539, "high": 0.556, "low": 0.538, "close": 0.548, "volume": 4501885.11, "close_time": 1770469199999, "quote_volume": 2472675.76655, "trades": 14425, "taker_buy_base": 1666917.5, "taker_buy_quote": 915711.62876 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.548, "high": 0.55, "low": 0.537, "close": 0.54, "volume": 3835245.37, "close_time": 1770472799999, "quote_volume": 2078380.90782, "trades": 8111, "taker_buy_base": 1206827.86, "taker_buy_quote": 653962.89722 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.54, "high": 0.542, "low": 0.535, "close": 0.537, "volume": 2585155.42, "close_time": 1770476399999, "quote_volume": 1391691.65001, "trades": 6418, "taker_buy_base": 850390.53, "taker_buy_quote": 458117.60665 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.537, "high": 0.55, "low": 0.536, "close": 0.546, "volume": 2478537.77, "close_time": 1770479999999, "quote_volume": 1346967.89542, "trades": 5939, "taker_buy_base": 977492.35, "taker_buy_quote": 531408.77427 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.546, "high": 0.558, "low": 0.54, "close": 0.542, "volume": 22024144.9, "close_time": 1770483599999, "quote_volume": 12132423.48356, "trades": 40010, "taker_buy_base": 11120700.9, "taker_buy_quote": 6128729.46105 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.543, "high": 0.545, "low": 0.539, "close": 0.542, "volume": 2228618.41, "close_time": 1770487199999, "quote_volume": 1207480.88871, "trades": 4699, "taker_buy_base": 1224079.65, "taker_buy_quote": 663347.03623 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.543, "high": 0.553, "low": 0.541, "close": 0.55, "volume": 1697146.99, "close_time": 1770490799999, "quote_volume": 929757.164, "trades": 4006, "taker_buy_base": 990121.31, "taker_buy_quote": 542390.43913 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.55, "high": 0.55, "low": 0.545, "close": 0.549, "volume": 907597.65, "close_time": 1770494399999, "quote_volume": 496477.02085, "trades": 2250, "taker_buy_base": 501486.2, "taker_buy_quote": 274363.68275 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.548, "high": 0.554, "low": 0.547, "close": 0.553, "volume": 1381256.69, "close_time": 1770497999999, "quote_volume": 759779.29061, "trades": 2985, "taker_buy_base": 884814.36, "taker_buy_quote": 486752.99434 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.553, "high": 0.559, "low": 0.552, "close": 0.556, "volume": 1832335.77, "close_time": 1770501599999, "quote_volume": 1017559.07767, "trades": 3749, "taker_buy_base": 1154445.2, "taker_buy_quote": 641217.50973 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.556, "high": 0.564, "low": 0.555, "close": 0.563, "volume": 1827978.55, "close_time": 1770505199999, "quote_volume": 1025008.76395, "trades": 3945, "taker_buy_base": 1213930.49, "taker_buy_quote": 680719.61208 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.563, "high": 0.568, "low": 0.559, "close": 0.563, "volume": 1645969.02, "close_time": 1770508799999, "quote_volume": 925662.38271, "trades": 3140, "taker_buy_base": 866128.8, "taker_buy_quote": 486923.81159 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.562, "high": 0.567, "low": 0.56, "close": 0.564, "volume": 2055860.71, "close_time": 1770512399999, "quote_volume": 1158859.99905, "trades": 4419, "taker_buy_base": 1188817.26, "taker_buy_quote": 670026.77103 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.565, "high": 0.576, "low": 0.565, "close": 0.572, "volume": 2192859.4, "close_time": 1770515999999, "quote_volume": 1252089.19934, "trades": 3991, "taker_buy_base": 1269629.22, "taker_buy_quote": 724909.88875 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.572, "high": 0.575, "low": 0.566, "close": 0.574, "volume": 2232781.44, "close_time": 1770519599999, "quote_volume": 1274830.113, "trades": 3817, "taker_buy_base": 1150715.32, "taker_buy_quote": 657069.67029 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.574, "high": 0.578, "low": 0.567, "close": 0.572, "volume": 2429816.8, "close_time": 1770523199999, "quote_volume": 1389007.12423, "trades": 4439, "taker_buy_base": 1248748.91, "taker_buy_quote": 714074.26875 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.572, "high": 0.574, "low": 0.563, "close": 0.569, "volume": 1656701.1, "close_time": 1770526799999, "quote_volume": 939657.24262, "trades": 3353, "taker_buy_base": 843263.24, "taker_buy_quote": 478570.75358 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.569, "high": 0.577, "low": 0.568, "close": 0.571, "volume": 1252164.86, "close_time": 1770530399999, "quote_volume": 715409.19013, "trades": 2992, "taker_buy_base": 697865.82, "taker_buy_quote": 398768.66903 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.571, "high": 0.584, "low": 0.57, "close": 0.581, "volume": 2602890.82, "close_time": 1770533999999, "quote_volume": 1507067.32345, "trades": 5698, "taker_buy_base": 1563955.71, "taker_buy_quote": 905584.15652 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.582, "high": 0.591, "low": 0.58, "close": 0.59, "volume": 4892859.07, "close_time": 1770537599999, "quote_volume": 2864355.67474, "trades": 7205, "taker_buy_base": 2943938.36, "taker_buy_quote": 1724733.35751 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.59, "high": 0.599, "low": 0.583, "close": 0.599, "volume": 4431532.21, "close_time": 1770541199999, "quote_volume": 2620810.94939, "trades": 9741, "taker_buy_base": 2545796.44, "taker_buy_quote": 1505511.16675 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.599, "high": 0.613, "low": 0.596, "close": 0.611, "volume": 4748646.11, "close_time": 1770544799999, "quote_volume": 2870493.80083, "trades": 11548, "taker_buy_base": 2798425.41, "taker_buy_quote": 1692972.83123 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.611, "high": 0.625, "low": 0.606, "close": 0.62, "volume": 5733050.96, "close_time": 1770548399999, "quote_volume": 3536400.65222, "trades": 14508, "taker_buy_base": 3112149.16, "taker_buy_quote": 1921231.5337 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.619, "high": 0.631, "low": 0.616, "close": 0.628, "volume": 6983386.61, "close_time": 1770551999999, "quote_volume": 4355022.81674, "trades": 15152, "taker_buy_base": 4827309.91, "taker_buy_quote": 3009468.95909 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.628, "high": 0.634, "low": 0.623, "close": 0.631, "volume": 4127898.5, "close_time": 1770555599999, "quote_volume": 2592182.02587, "trades": 13007, "taker_buy_base": 2332991.65, "taker_buy_quote": 1465401.50319 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.631, "high": 0.636, "low": 0.618, "close": 0.634, "volume": 4705371.95, "close_time": 1770559199999, "quote_volume": 2950794.25638, "trades": 12423, "taker_buy_base": 2108200.59, "taker_buy_quote": 1322896.54454 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.634, "high": 0.65, "low": 0.625, "close": 0.64, "volume": 7216390.01, "close_time": 1770562799999, "quote_volume": 4601233.29335, "trades": 19242, "taker_buy_base": 3897291.74, "taker_buy_quote": 2486052.53299 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.64, "high": 0.646, "low": 0.633, "close": 0.642, "volume": 6458549.78, "close_time": 1770566399999, "quote_volume": 4131536.77566, "trades": 16107, "taker_buy_base": 4099261.38, "taker_buy_quote": 2623139.83361 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.641, "high": 0.654, "low": 0.628, "close": 0.632, "volume": 5998734.25, "close_time": 1770569999999, "quote_volume": 3843990.062, "trades": 17505, "taker_buy_base": 3275927.3, "taker_buy_quote": 2102590.12713 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.632, "high": 0.639, "low": 0.611, "close": 0.622, "volume": 8863914.83, "close_time": 1770573599999, "quote_volume": 5542685.23961, "trades": 19464, "taker_buy_base": 3306513.2, "taker_buy_quote": 2065593.35938 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.623, "high": 0.63, "low": 0.617, "close": 0.625, "volume": 3507448.06, "close_time": 1770577199999, "quote_volume": 2185036.84896, "trades": 8634, "taker_buy_base": 1747889.36, "taker_buy_quote": 1089609.97965 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.626, "high": 0.631, "low": 0.619, "close": 0.625, "volume": 2243298.04, "close_time": 1770580799999, "quote_volume": 1402594.06384, "trades": 5749, "taker_buy_base": 922483.9, "taker_buy_quote": 577124.68359 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.625, "high": 0.627, "low": 0.619, "close": 0.623, "volume": 1724114.43, "close_time": 1770584399999, "quote_volume": 1071281.98769, "trades": 4552, "taker_buy_base": 712843.99, "taker_buy_quote": 443119.08552 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.623, "high": 0.624, "low": 0.613, "close": 0.616, "volume": 1999898.82, "close_time": 1770587999999, "quote_volume": 1235351.85974, "trades": 5569, "taker_buy_base": 1089230.68, "taker_buy_quote": 672810.42448 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.617, "high": 0.629, "low": 0.616, "close": 0.624, "volume": 1851572.55, "close_time": 1770591599999, "quote_volume": 1152201.6569, "trades": 5816, "taker_buy_base": 1183596.81, "taker_buy_quote": 736574.40703 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.624, "high": 0.637, "low": 0.62, "close": 0.625, "volume": 4718995.59, "close_time": 1770595199999, "quote_volume": 2961724.33674, "trades": 12371, "taker_buy_base": 2924185.21, "taker_buy_quote": 1836480.08705 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.625, "high": 0.63, "low": 0.618, "close": 0.626, "volume": 3790225.35, "close_time": 1770598799999, "quote_volume": 2363703.11409, "trades": 8522, "taker_buy_base": 2268349.05, "taker_buy_quote": 1415017.50991 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.626, "high": 0.633, "low": 0.619, "close": 0.626, "volume": 3878682.48, "close_time": 1770602399999, "quote_volume": 2424146.8492, "trades": 7764, "taker_buy_base": 2312729.06, "taker_buy_quote": 1445173.95235 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.625, "high": 0.634, "low": 0.621, "close": 0.629, "volume": 2948157.98, "close_time": 1770605999999, "quote_volume": 1847073.85341, "trades": 6426, "taker_buy_base": 1719747.99, "taker_buy_quote": 1077515.83651 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.629, "high": 0.652, "low": 0.627, "close": 0.64, "volume": 6019937.21, "close_time": 1770609599999, "quote_volume": 3851759.81835, "trades": 11367, "taker_buy_base": 3649031.94, "taker_buy_quote": 2334358.26371 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.64, "high": 0.641, "low": 0.625, "close": 0.628, "volume": 3328211.18, "close_time": 1770613199999, "quote_volume": 2107501.65828, "trades": 7408, "taker_buy_base": 1775900.06, "taker_buy_quote": 1124940.73755 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.628, "high": 0.633, "low": 0.622, "close": 0.633, "volume": 1985689.43, "close_time": 1770616799999, "quote_volume": 1244925.90475, "trades": 5210, "taker_buy_base": 1151779.99, "taker_buy_quote": 722607.32731 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.632, "high": 0.634, "low": 0.622, "close": 0.622, "volume": 2497098.24, "close_time": 1770620399999, "quote_volume": 1568785.39626, "trades": 5714, "taker_buy_base": 1217663.24, "taker_buy_quote": 765703.54836 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.622, "high": 0.622, "low": 0.607, "close": 0.614, "volume": 4572941.22, "close_time": 1770623999999, "quote_volume": 2804228.04054, "trades": 8720, "taker_buy_base": 2076967.3, "taker_buy_quote": 1274340.17293 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.614, "high": 0.62, "low": 0.607, "close": 0.61, "volume": 4357703.52, "close_time": 1770627599999, "quote_volume": 2668328.65792, "trades": 8145, "taker_buy_base": 1932109.02, "taker_buy_quote": 1182742.69615 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.61, "high": 0.611, "low": 0.603, "close": 0.606, "volume": 2606358.18, "close_time": 1770631199999, "quote_volume": 1581363.72416, "trades": 8444, "taker_buy_base": 1241435.14, "taker_buy_quote": 753354.19073 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.605, "high": 0.609, "low": 0.597, "close": 0.601, "volume": 3454110.68, "close_time": 1770634799999, "quote_volume": 2080733.6177, "trades": 8303, "taker_buy_base": 1902430.54, "taker_buy_quote": 1146412.10152 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.602, "high": 0.609, "low": 0.602, "close": 0.604, "volume": 1784922.69, "close_time": 1770638399999, "quote_volume": 1081154.91861, "trades": 4315, "taker_buy_base": 1106923.06, "taker_buy_quote": 670640.24815 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.604, "high": 0.615, "low": 0.604, "close": 0.608, "volume": 1457775.02, "close_time": 1770641999999, "quote_volume": 887776.18606, "trades": 3251, "taker_buy_base": 854230.64, "taker_buy_quote": 520319.1168 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.608, "high": 0.611, "low": 0.602, "close": 0.606, "volume": 1176286.73, "close_time": 1770645599999, "quote_volume": 713439.79483, "trades": 2850, "taker_buy_base": 635112.55, "taker_buy_quote": 385246.3278 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.607, "high": 0.609, "low": 0.594, "close": 0.603, "volume": 4612489.8, "close_time": 1770649199999, "quote_volume": 2768422.74548, "trades": 11258, "taker_buy_base": 2320095.9, "taker_buy_quote": 1393343.09544 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.603, "high": 0.61, "low": 0.597, "close": 0.6, "volume": 4491332.53, "close_time": 1770652799999, "quote_volume": 2706140.73706, "trades": 10458, "taker_buy_base": 2714347.41, "taker_buy_quote": 1636065.56484 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.6, "high": 0.605, "low": 0.591, "close": 0.601, "volume": 4867338.22, "close_time": 1770656399999, "quote_volume": 2911447.74125, "trades": 10842, "taker_buy_base": 2907543.46, "taker_buy_quote": 1740018.44087 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.601, "high": 0.61, "low": 0.598, "close": 0.607, "volume": 3267109.38, "close_time": 1770659999999, "quote_volume": 1974676.45433, "trades": 7325, "taker_buy_base": 2170688.36, "taker_buy_quote": 1312292.56019 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.606, "high": 0.613, "low": 0.604, "close": 0.612, "volume": 2932969.23, "close_time": 1770663599999, "quote_volume": 1783786.63355, "trades": 7155, "taker_buy_base": 1977567.73, "taker_buy_quote": 1202892.85634 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.612, "high": 0.629, "low": 0.61, "close": 0.623, "volume": 3289034.66, "close_time": 1770667199999, "quote_volume": 2034059.14462, "trades": 7278, "taker_buy_base": 2215197.9, "taker_buy_quote": 1369631.18836 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.622, "high": 0.623, "low": 0.615, "close": 0.62, "volume": 1498827.82, "close_time": 1770670799999, "quote_volume": 928161.14159, "trades": 3481, "taker_buy_base": 886676.11, "taker_buy_quote": 549111.20773 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.62, "high": 0.621, "low": 0.607, "close": 0.612, "volume": 1785823.44, "close_time": 1770674399999, "quote_volume": 1095071.02811, "trades": 3848, "taker_buy_base": 1007407.0, "taker_buy_quote": 617977.13742 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.612, "high": 0.613, "low": 0.604, "close": 0.607, "volume": 957951.64, "close_time": 1770677999999, "quote_volume": 582424.73486, "trades": 2769, "taker_buy_base": 469311.22, "taker_buy_quote": 285309.5955 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.607, "high": 0.609, "low": 0.601, "close": 0.603, "volume": 815788.18, "close_time": 1770681599999, "quote_volume": 493100.15845, "trades": 1749, "taker_buy_base": 356459.55, "taker_buy_quote": 215626.0611 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.605, "low": 0.599, "close": 0.602, "volume": 894833.28, "close_time": 1770685199999, "quote_volume": 538732.39861, "trades": 2733, "taker_buy_base": 389542.81, "taker_buy_quote": 234582.71171 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.601, "high": 0.616, "low": 0.6, "close": 0.615, "volume": 1034596.69, "close_time": 1770688799999, "quote_volume": 631593.62065, "trades": 3163, "taker_buy_base": 608723.71, "taker_buy_quote": 371448.14906 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.614, "high": 0.62, "low": 0.609, "close": 0.612, "volume": 1405484.74, "close_time": 1770692399999, "quote_volume": 862745.97677, "trades": 3375, "taker_buy_base": 700493.74, "taker_buy_quote": 430329.6586 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.613, "high": 0.614, "low": 0.598, "close": 0.613, "volume": 4581370.0, "close_time": 1770695999999, "quote_volume": 2776810.44658, "trades": 9308, "taker_buy_base": 2079995.78, "taker_buy_quote": 1261886.83499 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.613, "high": 0.627, "low": 0.612, "close": 0.624, "volume": 5803178.57, "close_time": 1770699599999, "quote_volume": 3591380.06396, "trades": 10086, "taker_buy_base": 3581904.08, "taker_buy_quote": 2217176.23682 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.624, "high": 0.633, "low": 0.624, "close": 0.625, "volume": 7684247.6, "close_time": 1770703199999, "quote_volume": 4825092.94001, "trades": 12655, "taker_buy_base": 4869062.98, "taker_buy_quote": 3057832.13605 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.624, "high": 0.629, "low": 0.606, "close": 0.612, "volume": 8475094.62, "close_time": 1770706799999, "quote_volume": 5231045.33408, "trades": 12661, "taker_buy_base": 4736868.46, "taker_buy_quote": 2922938.92503 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.612, "high": 0.64, "low": 0.612, "close": 0.637, "volume": 7389723.26, "close_time": 1770710399999, "quote_volume": 4640612.67238, "trades": 13117, "taker_buy_base": 4767535.7, "taker_buy_quote": 2992948.30163 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.637, "high": 0.656, "low": 0.632, "close": 0.652, "volume": 9136797.83, "close_time": 1770713999999, "quote_volume": 5893006.06404, "trades": 18759, "taker_buy_base": 5712132.2, "taker_buy_quote": 3684993.57635 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.651, "high": 0.664, "low": 0.636, "close": 0.638, "volume": 8441532.43, "close_time": 1770717599999, "quote_volume": 5498600.66689, "trades": 19625, "taker_buy_base": 4525715.97, "taker_buy_quote": 2948946.23541 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.638, "high": 0.646, "low": 0.625, "close": 0.626, "volume": 5966394.14, "close_time": 1770721199999, "quote_volume": 3799394.89045, "trades": 14037, "taker_buy_base": 3239183.84, "taker_buy_quote": 2064298.40874 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.626, "high": 0.645, "low": 0.625, "close": 0.643, "volume": 6224121.36, "close_time": 1770724799999, "quote_volume": 3955738.64773, "trades": 13456, "taker_buy_base": 3839208.59, "taker_buy_quote": 2439948.01036 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.643, "high": 0.652, "low": 0.636, "close": 0.645, "volume": 6208553.06, "close_time": 1770728399999, "quote_volume": 4004442.86893, "trades": 17021, "taker_buy_base": 3610067.78, "taker_buy_quote": 2329480.31387 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.645, "high": 0.666, "low": 0.641, "close": 0.652, "volume": 6179260.77, "close_time": 1770731999999, "quote_volume": 4041952.78605, "trades": 15679, "taker_buy_base": 3327136.38, "taker_buy_quote": 2175601.95309 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.652, "high": 0.66, "low": 0.643, "close": 0.65, "volume": 8393840.69, "close_time": 1770735599999, "quote_volume": 5465030.17114, "trades": 19523, "taker_buy_base": 4586334.67, "taker_buy_quote": 2987501.57471 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.65, "high": 0.671, "low": 0.648, "close": 0.661, "volume": 6772390.5, "close_time": 1770739199999, "quote_volume": 4490344.33275, "trades": 19181, "taker_buy_base": 3675280.86, "taker_buy_quote": 2438255.26703 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.661, "high": 0.661, "low": 0.647, "close": 0.651, "volume": 3874977.79, "close_time": 1770742799999, "quote_volume": 2532633.92284, "trades": 10033, "taker_buy_base": 1942096.71, "taker_buy_quote": 1268953.8739 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.652, "high": 0.658, "low": 0.642, "close": 0.651, "volume": 4411756.81, "close_time": 1770746399999, "quote_volume": 2863653.28707, "trades": 10623, "taker_buy_base": 2351716.6, "taker_buy_quote": 1526560.93844 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.651, "high": 0.652, "low": 0.633, "close": 0.646, "volume": 4643360.99, "close_time": 1770749999999, "quote_volume": 2987087.74506, "trades": 11281, "taker_buy_base": 2242203.24, "taker_buy_quote": 1442404.36751 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.646, "high": 0.657, "low": 0.645, "close": 0.651, "volume": 2238848.1, "close_time": 1770753599999, "quote_volume": 1455191.04707, "trades": 7237, "taker_buy_base": 1225249.11, "taker_buy_quote": 796409.7261 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.65, "high": 0.66, "low": 0.648, "close": 0.652, "volume": 2158976.1, "close_time": 1770757199999, "quote_volume": 1409917.25827, "trades": 5152, "taker_buy_base": 1139771.55, "taker_buy_quote": 744257.88865 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.651, "high": 0.653, "low": 0.645, "close": 0.65, "volume": 2689702.37, "close_time": 1770760799999, "quote_volume": 1745029.53863, "trades": 7106, "taker_buy_base": 1517356.31, "taker_buy_quote": 984488.5676 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.651, "high": 0.658, "low": 0.648, "close": 0.649, "volume": 2347769.66, "close_time": 1770764399999, "quote_volume": 1532675.83468, "trades": 4996, "taker_buy_base": 981923.4, "taker_buy_quote": 641017.21158 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.648, "high": 0.655, "low": 0.645, "close": 0.65, "volume": 2274163.95, "close_time": 1770767999999, "quote_volume": 1475615.71583, "trades": 5036, "taker_buy_base": 1184138.42, "taker_buy_quote": 768352.58225 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.651, "high": 0.661, "low": 0.647, "close": 0.658, "volume": 2001727.1, "close_time": 1770771599999, "quote_volume": 1310275.14558, "trades": 5365, "taker_buy_base": 1083875.41, "taker_buy_quote": 709367.37099 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.658, "high": 0.665, "low": 0.651, "close": 0.653, "volume": 1933484.33, "close_time": 1770775199999, "quote_volume": 1271521.28603, "trades": 5257, "taker_buy_base": 951956.62, "taker_buy_quote": 626491.59113 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.652, "high": 0.664, "low": 0.65, "close": 0.654, "volume": 1495354.27, "close_time": 1770778799999, "quote_volume": 981107.3481, "trades": 3753, "taker_buy_base": 746223.27, "taker_buy_quote": 489995.16855 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.655, "high": 0.665, "low": 0.651, "close": 0.658, "volume": 3246910.51, "close_time": 1770782399999, "quote_volume": 2140427.95358, "trades": 6691, "taker_buy_base": 1876015.57, "taker_buy_quote": 1237828.98759 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.658, "high": 0.666, "low": 0.643, "close": 0.646, "volume": 5241125.88, "close_time": 1770785999999, "quote_volume": 3431522.26707, "trades": 10596, "taker_buy_base": 2524886.03, "taker_buy_quote": 1654928.6824 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.647, "high": 0.653, "low": 0.642, "close": 0.651, "volume": 3463497.66, "close_time": 1770789599999, "quote_volume": 2241665.90926, "trades": 8412, "taker_buy_base": 1969501.43, "taker_buy_quote": 1274523.91832 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.652, "high": 0.657, "low": 0.643, "close": 0.647, "volume": 6164248.12, "close_time": 1770793199999, "quote_volume": 3995542.92722, "trades": 12061, "taker_buy_base": 3118631.89, "taker_buy_quote": 2022222.39688 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.647, "high": 0.652, "low": 0.635, "close": 0.648, "volume": 4431548.13, "close_time": 1770796799999, "quote_volume": 2844504.12589, "trades": 10549, "taker_buy_base": 2593610.69, "taker_buy_quote": 1665924.10853 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.648, "high": 0.655, "low": 0.645, "close": 0.647, "volume": 2960623.89, "close_time": 1770800399999, "quote_volume": 1922632.68649, "trades": 8033, "taker_buy_base": 1777550.82, "taker_buy_quote": 1154403.76705 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.647, "high": 0.656, "low": 0.647, "close": 0.651, "volume": 2649004.7, "close_time": 1770803999999, "quote_volume": 1725396.35717, "trades": 6621, "taker_buy_base": 1379356.77, "taker_buy_quote": 898606.22905 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.651, "high": 0.655, "low": 0.644, "close": 0.652, "volume": 2658386.83, "close_time": 1770807599999, "quote_volume": 1727655.86202, "trades": 7091, "taker_buy_base": 1578661.5, "taker_buy_quote": 1026421.68638 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.653, "high": 0.665, "low": 0.65, "close": 0.661, "volume": 2742363.1, "close_time": 1770811199999, "quote_volume": 1804331.69309, "trades": 6537, "taker_buy_base": 1630303.87, "taker_buy_quote": 1072953.39958 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.661, "high": 0.676, "low": 0.656, "close": 0.666, "volume": 4400008.46, "close_time": 1770814799999, "quote_volume": 2939989.2586, "trades": 9743, "taker_buy_base": 2560114.28, "taker_buy_quote": 1711531.6344 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.665, "high": 0.667, "low": 0.651, "close": 0.657, "volume": 4186475.14, "close_time": 1770818399999, "quote_volume": 2760174.94092, "trades": 9767, "taker_buy_base": 2222033.23, "taker_buy_quote": 1465504.8373 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.658, "high": 0.67, "low": 0.655, "close": 0.66, "volume": 5421591.8, "close_time": 1770821999999, "quote_volume": 3591746.44489, "trades": 14677, "taker_buy_base": 2726379.11, "taker_buy_quote": 1806373.64559 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.661, "high": 0.684, "low": 0.643, "close": 0.683, "volume": 7359947.51, "close_time": 1770825599999, "quote_volume": 4873463.04754, "trades": 22590, "taker_buy_base": 3715214.31, "taker_buy_quote": 2470081.17228 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.683, "high": 0.71, "low": 0.678, "close": 0.7, "volume": 14804054.69, "close_time": 1770829199999, "quote_volume": 10264004.69858, "trades": 33846, "taker_buy_base": 8541820.85, "taker_buy_quote": 5923625.12521 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.699, "high": 0.709, "low": 0.688, "close": 0.696, "volume": 5650885.52, "close_time": 1770832799999, "quote_volume": 3945234.32253, "trades": 16014, "taker_buy_base": 2625704.06, "taker_buy_quote": 1833377.90898 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.696, "high": 0.704, "low": 0.688, "close": 0.698, "volume": 2487347.73, "close_time": 1770836399999, "quote_volume": 1728404.44479, "trades": 8221, "taker_buy_base": 1083735.59, "taker_buy_quote": 753194.16401 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.698, "high": 0.709, "low": 0.693, "close": 0.705, "volume": 2066151.79, "close_time": 1770839999999, "quote_volume": 1452999.27753, "trades": 6678, "taker_buy_base": 1058134.87, "taker_buy_quote": 745108.66109 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.704, "high": 0.706, "low": 0.695, "close": 0.696, "volume": 1169017.67, "close_time": 1770843599999, "quote_volume": 817679.83726, "trades": 4602, "taker_buy_base": 484245.12, "taker_buy_quote": 338931.78013 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.696, "high": 0.722, "low": 0.693, "close": 0.7, "volume": 2923655.59, "close_time": 1770847199999, "quote_volume": 2071757.20512, "trades": 8540, "taker_buy_base": 1575097.81, "taker_buy_quote": 1117340.04888 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.7, "high": 0.707, "low": 0.694, "close": 0.697, "volume": 1780387.92, "close_time": 1770850799999, "quote_volume": 1246486.19091, "trades": 5303, "taker_buy_base": 837608.04, "taker_buy_quote": 587064.44072 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.697, "high": 0.699, "low": 0.686, "close": 0.691, "volume": 1924379.93, "close_time": 1770854399999, "quote_volume": 1328606.34354, "trades": 5168, "taker_buy_base": 895061.64, "taker_buy_quote": 618276.26239 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.709, "low": 0.687, "close": 0.707, "volume": 2303229.3, "close_time": 1770857999999, "quote_volume": 1614042.83705, "trades": 6807, "taker_buy_base": 1274952.32, "taker_buy_quote": 893775.3911 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.707, "high": 0.717, "low": 0.702, "close": 0.712, "volume": 2750844.43, "close_time": 1770861599999, "quote_volume": 1954188.87342, "trades": 7408, "taker_buy_base": 1453002.09, "taker_buy_quote": 1032257.35461 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.711, "high": 0.719, "low": 0.699, "close": 0.702, "volume": 2500752.85, "close_time": 1770865199999, "quote_volume": 1768683.49183, "trades": 5833, "taker_buy_base": 1274184.73, "taker_buy_quote": 900922.38491 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.701, "high": 0.705, "low": 0.694, "close": 0.702, "volume": 1941369.49, "close_time": 1770868799999, "quote_volume": 1358200.99403, "trades": 4209, "taker_buy_base": 1114393.81, "taker_buy_quote": 779937.61855 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.701, "high": 0.702, "low": 0.688, "close": 0.689, "volume": 2029357.64, "close_time": 1770872399999, "quote_volume": 1404666.12188, "trades": 4638, "taker_buy_base": 973467.6, "taker_buy_quote": 673979.18249 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.689, "high": 0.698, "low": 0.682, "close": 0.692, "volume": 2744653.22, "close_time": 1770875999999, "quote_volume": 1889594.88955, "trades": 8289, "taker_buy_base": 1489528.75, "taker_buy_quote": 1026017.06527 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.692, "high": 0.698, "low": 0.686, "close": 0.694, "volume": 1956405.72, "close_time": 1770879599999, "quote_volume": 1356386.54103, "trades": 5314, "taker_buy_base": 1140331.32, "taker_buy_quote": 790755.04937 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.694, "high": 0.705, "low": 0.693, "close": 0.701, "volume": 1877441.19, "close_time": 1770883199999, "quote_volume": 1315604.42462, "trades": 4443, "taker_buy_base": 1007842.16, "taker_buy_quote": 706486.81317 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.701, "high": 0.72, "low": 0.695, "close": 0.714, "volume": 2318982.07, "close_time": 1770886799999, "quote_volume": 1640686.88883, "trades": 6132, "taker_buy_base": 1369137.17, "taker_buy_quote": 968908.13857 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.714, "high": 0.74, "low": 0.712, "close": 0.73, "volume": 6840752.84, "close_time": 1770890399999, "quote_volume": 4978615.62807, "trades": 14136, "taker_buy_base": 4206311.24, "taker_buy_quote": 3061313.33273 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.73, "high": 0.751, "low": 0.729, "close": 0.747, "volume": 5565353.54, "close_time": 1770893999999, "quote_volume": 4120185.15211, "trades": 11896, "taker_buy_base": 3081526.26, "taker_buy_quote": 2283564.18969 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.747, "high": 0.763, "low": 0.726, "close": 0.73, "volume": 8449067.42, "close_time": 1770897599999, "quote_volume": 6313031.45413, "trades": 18523, "taker_buy_base": 3943178.86, "taker_buy_quote": 2948906.09347 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.73, "high": 0.735, "low": 0.712, "close": 0.714, "volume": 5239223.64, "close_time": 1770901199999, "quote_volume": 3803466.43351, "trades": 12486, "taker_buy_base": 2386795.47, "taker_buy_quote": 1736902.85764 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.714, "high": 0.726, "low": 0.706, "close": 0.722, "volume": 3266598.73, "close_time": 1770904799999, "quote_volume": 2340863.11708, "trades": 8213, "taker_buy_base": 1687915.53, "taker_buy_quote": 1211460.35242 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.722, "high": 0.727, "low": 0.709, "close": 0.724, "volume": 1990763.35, "close_time": 1770908399999, "quote_volume": 1430016.64056, "trades": 7425, "taker_buy_base": 1025108.93, "taker_buy_quote": 736966.2786 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.724, "high": 0.724, "low": 0.705, "close": 0.712, "volume": 2257065.66, "close_time": 1770911999999, "quote_volume": 1613681.28797, "trades": 7841, "taker_buy_base": 1060058.91, "taker_buy_quote": 758683.71596 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.714, "high": 0.722, "low": 0.709, "close": 0.712, "volume": 3555000.06, "close_time": 1770915599999, "quote_volume": 2538988.08056, "trades": 10477, "taker_buy_base": 1569801.56, "taker_buy_quote": 1122682.21328 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.712, "high": 0.713, "low": 0.7, "close": 0.704, "volume": 2574361.62, "close_time": 1770919199999, "quote_volume": 1818114.94131, "trades": 7471, "taker_buy_base": 1157626.03, "taker_buy_quote": 818665.79092 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.704, "high": 0.722, "low": 0.704, "close": 0.72, "volume": 2644291.63, "close_time": 1770922799999, "quote_volume": 1888440.85361, "trades": 5812, "taker_buy_base": 1673584.8, "taker_buy_quote": 1196500.57531 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.72, "high": 0.729, "low": 0.717, "close": 0.719, "volume": 2057973.93, "close_time": 1770926399999, "quote_volume": 1486714.09923, "trades": 5017, "taker_buy_base": 1070203.25, "taker_buy_quote": 773388.16798 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.719, "high": 0.721, "low": 0.702, "close": 0.705, "volume": 1304936.7, "close_time": 1770929999999, "quote_volume": 927395.98215, "trades": 3826, "taker_buy_base": 556824.44, "taker_buy_quote": 395853.88623 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.704, "high": 0.707, "low": 0.692, "close": 0.695, "volume": 2936295.72, "close_time": 1770933599999, "quote_volume": 2046908.48746, "trades": 4974, "taker_buy_base": 1445317.54, "taker_buy_quote": 1007009.884 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.694, "high": 0.715, "low": 0.693, "close": 0.714, "volume": 2634176.14, "close_time": 1770937199999, "quote_volume": 1851712.08118, "trades": 5452, "taker_buy_base": 1681108.37, "taker_buy_quote": 1181154.05258 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.714, "high": 0.728, "low": 0.711, "close": 0.715, "volume": 2693083.61, "close_time": 1770940799999, "quote_volume": 1936881.45046, "trades": 6048, "taker_buy_base": 1612474.11, "taker_buy_quote": 1159816.41094 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.715, "high": 0.718, "low": 0.709, "close": 0.717, "volume": 2113043.17, "close_time": 1770944399999, "quote_volume": 1508133.07507, "trades": 5169, "taker_buy_base": 1010864.51, "taker_buy_quote": 721930.67827 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.717, "high": 0.739, "low": 0.717, "close": 0.722, "volume": 4288916.95, "close_time": 1770947999999, "quote_volume": 3123611.51136, "trades": 8647, "taker_buy_base": 2457523.84, "taker_buy_quote": 1789375.06537 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.722, "high": 0.726, "low": 0.707, "close": 0.716, "volume": 4086129.33, "close_time": 1770951599999, "quote_volume": 2923780.42033, "trades": 7401, "taker_buy_base": 1782391.64, "taker_buy_quote": 1276251.87761 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.716, "high": 0.718, "low": 0.71, "close": 0.714, "volume": 1490900.77, "close_time": 1770955199999, "quote_volume": 1064156.49537, "trades": 3540, "taker_buy_base": 659347.33, "taker_buy_quote": 470812.45002 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.714, "high": 0.715, "low": 0.706, "close": 0.71, "volume": 1723200.56, "close_time": 1770958799999, "quote_volume": 1223589.51545, "trades": 4354, "taker_buy_base": 752326.43, "taker_buy_quote": 534346.96895 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.71, "high": 0.712, "low": 0.702, "close": 0.704, "volume": 1300564.85, "close_time": 1770962399999, "quote_volume": 919247.61057, "trades": 2847, "taker_buy_base": 432991.4, "taker_buy_quote": 306169.32544 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.704, "high": 0.708, "low": 0.698, "close": 0.708, "volume": 1674964.04, "close_time": 1770965999999, "quote_volume": 1176192.44372, "trades": 3822, "taker_buy_base": 643388.96, "taker_buy_quote": 452162.79306 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.708, "high": 0.718, "low": 0.705, "close": 0.716, "volume": 3198506.17, "close_time": 1770969599999, "quote_volume": 2273341.32228, "trades": 6742, "taker_buy_base": 1627701.49, "taker_buy_quote": 1158530.95948 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.715, "high": 0.721, "low": 0.709, "close": 0.709, "volume": 1595253.62, "close_time": 1770973199999, "quote_volume": 1139476.24386, "trades": 4598, "taker_buy_base": 716475.06, "taker_buy_quote": 512058.22919 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.71, "high": 0.712, "low": 0.705, "close": 0.71, "volume": 1337677.96, "close_time": 1770976799999, "quote_volume": 947381.30122, "trades": 3909, "taker_buy_base": 748623.36, "taker_buy_quote": 530367.72071 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.71, "high": 0.717, "low": 0.709, "close": 0.716, "volume": 1332673.36, "close_time": 1770980399999, "quote_volume": 950980.08991, "trades": 4201, "taker_buy_base": 824145.07, "taker_buy_quote": 588173.7375 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.716, "high": 0.719, "low": 0.711, "close": 0.716, "volume": 1153807.28, "close_time": 1770983999999, "quote_volume": 825001.18756, "trades": 3747, "taker_buy_base": 618447.82, "taker_buy_quote": 442142.3806 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.716, "high": 0.718, "low": 0.711, "close": 0.714, "volume": 1142047.56, "close_time": 1770987599999, "quote_volume": 816105.84024, "trades": 3593, "taker_buy_base": 559289.3, "taker_buy_quote": 399717.734 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.714, "high": 0.727, "low": 0.708, "close": 0.716, "volume": 3194404.52, "close_time": 1770991199999, "quote_volume": 2290033.15902, "trades": 7595, "taker_buy_base": 1683083.11, "taker_buy_quote": 1207879.77607 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.716, "high": 0.721, "low": 0.709, "close": 0.71, "volume": 1859149.96, "close_time": 1770994799999, "quote_volume": 1329500.93808, "trades": 6468, "taker_buy_base": 849033.7, "taker_buy_quote": 607539.80791 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.711, "high": 0.734, "low": 0.71, "close": 0.727, "volume": 4882849.04, "close_time": 1770998399999, "quote_volume": 3525586.63965, "trades": 13894, "taker_buy_base": 2679858.46, "taker_buy_quote": 1934977.43114 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.727, "high": 0.742, "low": 0.722, "close": 0.737, "volume": 3040766.4, "close_time": 1771001999999, "quote_volume": 2225537.71277, "trades": 8166, "taker_buy_base": 1728509.7, "taker_buy_quote": 1266396.1523 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.737, "high": 0.745, "low": 0.729, "close": 0.743, "volume": 1914454.47, "close_time": 1771005599999, "quote_volume": 1412135.21762, "trades": 5787, "taker_buy_base": 1011716.95, "taker_buy_quote": 746593.44635 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.743, "high": 0.746, "low": 0.732, "close": 0.734, "volume": 1264818.34, "close_time": 1771009199999, "quote_volume": 931971.98451, "trades": 4521, "taker_buy_base": 640076.13, "taker_buy_quote": 471684.20265 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.734, "high": 0.736, "low": 0.726, "close": 0.729, "volume": 1643698.45, "close_time": 1771012799999, "quote_volume": 1201985.84922, "trades": 3942, "taker_buy_base": 640760.83, "taker_buy_quote": 468882.04881 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.728, "high": 0.732, "low": 0.725, "close": 0.729, "volume": 1232330.96, "close_time": 1771016399999, "quote_volume": 897815.77366, "trades": 3789, "taker_buy_base": 633931.76, "taker_buy_quote": 461888.52267 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.729, "high": 0.73, "low": 0.723, "close": 0.727, "volume": 1061865.22, "close_time": 1771019999999, "quote_volume": 771508.63295, "trades": 3602, "taker_buy_base": 421241.45, "taker_buy_quote": 306155.78936 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.728, "high": 0.729, "low": 0.721, "close": 0.728, "volume": 687418.4, "close_time": 1771023599999, "quote_volume": 498312.93054, "trades": 2590, "taker_buy_base": 292577.97, "taker_buy_quote": 212178.41343 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.729, "high": 0.733, "low": 0.726, "close": 0.727, "volume": 1289102.16, "close_time": 1771027199999, "quote_volume": 940173.43816, "trades": 2787, "taker_buy_base": 551299.08, "taker_buy_quote": 402366.81948 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.737, "low": 0.724, "close": 0.73, "volume": 3049992.26, "close_time": 1771030799999, "quote_volume": 2226134.23208, "trades": 4131, "taker_buy_base": 1014523.62, "taker_buy_quote": 740855.07895 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.73, "high": 0.734, "low": 0.726, "close": 0.731, "volume": 676102.05, "close_time": 1771034399999, "quote_volume": 493236.4679, "trades": 1679, "taker_buy_base": 361280.13, "taker_buy_quote": 263620.13984 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.731, "high": 0.733, "low": 0.72, "close": 0.72, "volume": 1455779.05, "close_time": 1771037999999, "quote_volume": 1055301.87962, "trades": 2526, "taker_buy_base": 407734.11, "taker_buy_quote": 295961.01886 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.72, "high": 0.722, "low": 0.709, "close": 0.711, "volume": 2140167.01, "close_time": 1771041599999, "quote_volume": 1529712.40252, "trades": 3936, "taker_buy_base": 937734.9, "taker_buy_quote": 670591.0231 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.711, "high": 0.718, "low": 0.705, "close": 0.717, "volume": 1425820.54, "close_time": 1771045199999, "quote_volume": 1014547.85251, "trades": 3168, "taker_buy_base": 727467.18, "taker_buy_quote": 517918.19349 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.716, "high": 0.723, "low": 0.711, "close": 0.712, "volume": 985792.86, "close_time": 1771048799999, "quote_volume": 707520.45044, "trades": 2459, "taker_buy_base": 569888.68, "taker_buy_quote": 409233.13248 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.712, "high": 0.714, "low": 0.708, "close": 0.709, "volume": 1134516.18, "close_time": 1771052399999, "quote_volume": 806516.87802, "trades": 3441, "taker_buy_base": 582889.49, "taker_buy_quote": 414550.87745 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.71, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 1552358.94, "close_time": 1771055999999, "quote_volume": 1107822.50881, "trades": 4049, "taker_buy_base": 784690.52, "taker_buy_quote": 559957.75675 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.714, "high": 0.719, "low": 0.713, "close": 0.718, "volume": 1345993.08, "close_time": 1771059599999, "quote_volume": 964196.14466, "trades": 2807, "taker_buy_base": 773885.65, "taker_buy_quote": 554628.17336 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.717, "high": 0.717, "low": 0.708, "close": 0.713, "volume": 1519843.44, "close_time": 1771063199999, "quote_volume": 1082325.74471, "trades": 2946, "taker_buy_base": 467309.87, "taker_buy_quote": 332988.02677 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.712, "high": 0.721, "low": 0.71, "close": 0.717, "volume": 740973.7, "close_time": 1771066799999, "quote_volume": 530342.00117, "trades": 2258, "taker_buy_base": 433314.94, "taker_buy_quote": 310073.04016 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.716, "high": 0.726, "low": 0.715, "close": 0.72, "volume": 1462798.27, "close_time": 1771070399999, "quote_volume": 1054804.18573, "trades": 3054, "taker_buy_base": 844582.5, "taker_buy_quote": 609183.08347 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.72, "high": 0.722, "low": 0.711, "close": 0.712, "volume": 1762973.0, "close_time": 1771073999999, "quote_volume": 1261319.24437, "trades": 4125, "taker_buy_base": 799300.14, "taker_buy_quote": 572094.67546 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.712, "high": 0.723, "low": 0.711, "close": 0.721, "volume": 1394337.87, "close_time": 1771077599999, "quote_volume": 999050.20687, "trades": 3192, "taker_buy_base": 801707.36, "taker_buy_quote": 574530.66553 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.721, "high": 0.732, "low": 0.715, "close": 0.729, "volume": 1161137.46, "close_time": 1771081199999, "quote_volume": 839307.58863, "trades": 2973, "taker_buy_base": 668479.98, "taker_buy_quote": 483477.73193 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.728, "high": 0.734, "low": 0.719, "close": 0.723, "volume": 2247591.83, "close_time": 1771084799999, "quote_volume": 1631673.13607, "trades": 5459, "taker_buy_base": 1031874.44, "taker_buy_quote": 749338.88655 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.724, "high": 0.73, "low": 0.721, "close": 0.726, "volume": 1764401.2, "close_time": 1771088399999, "quote_volume": 1278358.37077, "trades": 4247, "taker_buy_base": 995808.09, "taker_buy_quote": 721582.28135 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.726, "high": 0.73, "low": 0.725, "close": 0.727, "volume": 870730.48, "close_time": 1771091999999, "quote_volume": 633273.29709, "trades": 3025, "taker_buy_base": 388962.22, "taker_buy_quote": 282890.87205 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.728, "high": 0.739, "low": 0.726, "close": 0.732, "volume": 1543126.79, "close_time": 1771095599999, "quote_volume": 1131664.82637, "trades": 4865, "taker_buy_base": 856465.43, "taker_buy_quote": 628295.09838 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.732, "high": 0.737, "low": 0.726, "close": 0.733, "volume": 1795744.16, "close_time": 1771099199999, "quote_volume": 1316193.83033, "trades": 4210, "taker_buy_base": 1086184.66, "taker_buy_quote": 796998.07338 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.732, "high": 0.735, "low": 0.723, "close": 0.732, "volume": 1220033.18, "close_time": 1771102799999, "quote_volume": 887331.60806, "trades": 3440, "taker_buy_base": 580802.44, "taker_buy_quote": 422503.43404 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.732, "high": 0.737, "low": 0.726, "close": 0.734, "volume": 1155187.48, "close_time": 1771106399999, "quote_volume": 845961.89929, "trades": 4390, "taker_buy_base": 613462.18, "taker_buy_quote": 449587.30819 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.733, "high": 0.737, "low": 0.73, "close": 0.731, "volume": 703751.08, "close_time": 1771109999999, "quote_volume": 516665.75262, "trades": 2613, "taker_buy_base": 260674.07, "taker_buy_quote": 191440.55518 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.731, "high": 0.74, "low": 0.728, "close": 0.734, "volume": 892767.4, "close_time": 1771113599999, "quote_volume": 656030.96702, "trades": 3995, "taker_buy_base": 460230.23, "taker_buy_quote": 338317.8951 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.733, "high": 0.737, "low": 0.721, "close": 0.725, "volume": 1359806.63, "close_time": 1771117199999, "quote_volume": 988545.97722, "trades": 4745, "taker_buy_base": 585845.42, "taker_buy_quote": 425955.37164 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.724, "high": 0.732, "low": 0.716, "close": 0.731, "volume": 1115964.86, "close_time": 1771120799999, "quote_volume": 807563.57417, "trades": 4733, "taker_buy_base": 481483.33, "taker_buy_quote": 348893.49683 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.731, "high": 0.737, "low": 0.727, "close": 0.734, "volume": 1592744.36, "close_time": 1771124399999, "quote_volume": 1165251.96645, "trades": 5915, "taker_buy_base": 948579.58, "taker_buy_quote": 694187.35594 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.733, "high": 0.742, "low": 0.725, "close": 0.74, "volume": 1529440.96, "close_time": 1771127999999, "quote_volume": 1121559.25636, "trades": 5443, "taker_buy_base": 832581.82, "taker_buy_quote": 611274.33933 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.74, "high": 0.745, "low": 0.731, "close": 0.736, "volume": 2023502.62, "close_time": 1771131599999, "quote_volume": 1493422.82655, "trades": 6238, "taker_buy_base": 1095951.87, "taker_buy_quote": 809441.75575 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.736, "high": 0.738, "low": 0.732, "close": 0.733, "volume": 531816.54, "close_time": 1771135199999, "quote_volume": 390747.18531, "trades": 2918, "taker_buy_base": 294588.94, "taker_buy_quote": 216526.5592 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.733, "high": 0.74, "low": 0.731, "close": 0.737, "volume": 1097439.72, "close_time": 1771138799999, "quote_volume": 807265.8997, "trades": 3871, "taker_buy_base": 710902.88, "taker_buy_quote": 522901.18317 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.737, "high": 0.738, "low": 0.729, "close": 0.731, "volume": 1198664.7, "close_time": 1771142399999, "quote_volume": 880094.5016, "trades": 4112, "taker_buy_base": 662851.82, "taker_buy_quote": 486719.66577 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.731, "high": 0.736, "low": 0.72, "close": 0.727, "volume": 1859814.44, "close_time": 1771145999999, "quote_volume": 1351881.81874, "trades": 7092, "taker_buy_base": 1045681.0, "taker_buy_quote": 760631.07799 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.727, "high": 0.739, "low": 0.724, "close": 0.736, "volume": 1322537.86, "close_time": 1771149599999, "quote_volume": 967308.09075, "trades": 4964, "taker_buy_base": 918549.5, "taker_buy_quote": 671845.41404 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.736, "high": 0.743, "low": 0.728, "close": 0.737, "volume": 1450612.27, "close_time": 1771153199999, "quote_volume": 1067075.92058, "trades": 4902, "taker_buy_base": 832902.16, "taker_buy_quote": 612649.72247 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.738, "high": 0.742, "low": 0.732, "close": 0.734, "volume": 884085.3, "close_time": 1771156799999, "quote_volume": 651477.37815, "trades": 2977, "taker_buy_base": 546309.11, "taker_buy_quote": 402584.13237 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.734, "high": 0.735, "low": 0.722, "close": 0.723, "volume": 1794055.41, "close_time": 1771160399999, "quote_volume": 1305106.24325, "trades": 6722, "taker_buy_base": 897448.42, "taker_buy_quote": 653380.26 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.724, "high": 0.737, "low": 0.711, "close": 0.715, "volume": 3571922.71, "close_time": 1771163999999, "quote_volume": 2584236.00048, "trades": 12006, "taker_buy_base": 1785349.13, "taker_buy_quote": 1293454.4917 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.715, "high": 0.724, "low": 0.709, "close": 0.724, "volume": 2409499.66, "close_time": 1771167599999, "quote_volume": 1726704.53877, "trades": 8380, "taker_buy_base": 1514454.39, "taker_buy_quote": 1086170.3698 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.723, "high": 0.726, "low": 0.712, "close": 0.719, "volume": 1631565.41, "close_time": 1771171199999, "quote_volume": 1173073.49303, "trades": 5715, "taker_buy_base": 1060495.49, "taker_buy_quote": 762707.65719 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.719, "high": 0.725, "low": 0.713, "close": 0.724, "volume": 1784733.47, "close_time": 1771174799999, "quote_volume": 1280498.14434, "trades": 6250, "taker_buy_base": 1056440.72, "taker_buy_quote": 758277.01966 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.723, "high": 0.73, "low": 0.717, "close": 0.725, "volume": 2967373.19, "close_time": 1771178399999, "quote_volume": 2147885.16696, "trades": 10644, "taker_buy_base": 1785847.28, "taker_buy_quote": 1293309.05098 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.725, "high": 0.726, "low": 0.716, "close": 0.722, "volume": 2089841.75, "close_time": 1771181999999, "quote_volume": 1508859.02373, "trades": 7626, "taker_buy_base": 1186224.41, "taker_buy_quote": 856626.6512 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.722, "high": 0.728, "low": 0.716, "close": 0.717, "volume": 1884038.45, "close_time": 1771185599999, "quote_volume": 1356846.35981, "trades": 6362, "taker_buy_base": 977839.27, "taker_buy_quote": 704753.26546 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.717, "high": 0.727, "low": 0.713, "close": 0.725, "volume": 1151378.79, "close_time": 1771189199999, "quote_volume": 829075.36717, "trades": 3804, "taker_buy_base": 624356.78, "taker_buy_quote": 450243.25462 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.725, "high": 0.732, "low": 0.724, "close": 0.724, "volume": 746579.37, "close_time": 1771192799999, "quote_volume": 543507.07955, "trades": 2664, "taker_buy_base": 390876.65, "taker_buy_quote": 284554.29114 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.723, "high": 0.735, "low": 0.721, "close": 0.734, "volume": 956587.46, "close_time": 1771196399999, "quote_volume": 696019.53926, "trades": 2970, "taker_buy_base": 575881.65, "taker_buy_quote": 419350.17534 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.733, "high": 0.734, "low": 0.724, "close": 0.73, "volume": 871398.04, "close_time": 1771199999999, "quote_volume": 634626.75586, "trades": 2504, "taker_buy_base": 391992.17, "taker_buy_quote": 285487.21734 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.731, "low": 0.724, "close": 0.724, "volume": 815212.97, "close_time": 1771203599999, "quote_volume": 592990.56931, "trades": 2193, "taker_buy_base": 290912.41, "taker_buy_quote": 211659.56637 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.724, "high": 0.733, "low": 0.719, "close": 0.725, "volume": 1081538.7, "close_time": 1771207199999, "quote_volume": 784726.16873, "trades": 3055, "taker_buy_base": 590909.05, "taker_buy_quote": 429082.65258 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.726, "high": 0.728, "low": 0.72, "close": 0.726, "volume": 903496.06, "close_time": 1771210799999, "quote_volume": 654593.1587, "trades": 2906, "taker_buy_base": 505474.61, "taker_buy_quote": 366277.08773 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.726, "high": 0.73, "low": 0.723, "close": 0.724, "volume": 733140.44, "close_time": 1771214399999, "quote_volume": 532322.84634, "trades": 1871, "taker_buy_base": 340046.42, "taker_buy_quote": 247004.37413 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.724, "high": 0.729, "low": 0.723, "close": 0.725, "volume": 498033.06, "close_time": 1771217999999, "quote_volume": 361535.95152, "trades": 1523, "taker_buy_base": 245895.3, "taker_buy_quote": 178554.55459 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.726, "high": 0.727, "low": 0.71, "close": 0.712, "volume": 1794898.33, "close_time": 1771221599999, "quote_volume": 1282825.19717, "trades": 4809, "taker_buy_base": 810061.95, "taker_buy_quote": 578887.22108 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.712, "high": 0.717, "low": 0.706, "close": 0.709, "volume": 1494000.81, "close_time": 1771225199999, "quote_volume": 1063541.93402, "trades": 3900, "taker_buy_base": 665538.54, "taker_buy_quote": 474059.00473 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.709, "high": 0.713, "low": 0.704, "close": 0.711, "volume": 1104319.42, "close_time": 1771228799999, "quote_volume": 782770.2783, "trades": 3218, "taker_buy_base": 650288.48, "taker_buy_quote": 461093.14251 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.712, "high": 0.726, "low": 0.711, "close": 0.723, "volume": 1102410.32, "close_time": 1771232399999, "quote_volume": 793078.55342, "trades": 3509, "taker_buy_base": 757330.28, "taker_buy_quote": 544976.68804 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.722, "high": 0.728, "low": 0.721, "close": 0.728, "volume": 853806.21, "close_time": 1771235999999, "quote_volume": 618855.25032, "trades": 2661, "taker_buy_base": 513802.35, "taker_buy_quote": 372635.38897 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.728, "high": 0.731, "low": 0.721, "close": 0.724, "volume": 753095.01, "close_time": 1771239599999, "quote_volume": 546034.65716, "trades": 2326, "taker_buy_base": 356387.01, "taker_buy_quote": 258483.45029 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.723, "high": 0.723, "low": 0.711, "close": 0.714, "volume": 1681383.25, "close_time": 1771243199999, "quote_volume": 1203347.01738, "trades": 4107, "taker_buy_base": 718610.49, "taker_buy_quote": 514288.18603 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.715, "high": 0.741, "low": 0.714, "close": 0.737, "volume": 2493731.44, "close_time": 1771246799999, "quote_volume": 1820013.78541, "trades": 7311, "taker_buy_base": 1439496.2, "taker_buy_quote": 1050086.59969 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.737, "high": 0.771, "low": 0.72, "close": 0.724, "volume": 9854917.93, "close_time": 1771250399999, "quote_volume": 7351608.16582, "trades": 23201, "taker_buy_base": 5071963.32, "taker_buy_quote": 3792652.9517 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.723, "high": 0.728, "low": 0.714, "close": 0.725, "volume": 2659035.67, "close_time": 1771253999999, "quote_volume": 1917874.6429, "trades": 7202, "taker_buy_base": 1429933.61, "taker_buy_quote": 1032380.69677 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.724, "high": 0.727, "low": 0.7, "close": 0.701, "volume": 3039065.17, "close_time": 1771257599999, "quote_volume": 2166992.44162, "trades": 9139, "taker_buy_base": 1334845.55, "taker_buy_quote": 953176.91636 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.701, "high": 0.716, "low": 0.695, "close": 0.715, "volume": 2913323.07, "close_time": 1771261199999, "quote_volume": 2053079.4063, "trades": 9322, "taker_buy_base": 1543520.91, "taker_buy_quote": 1089316.34994 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.715, "high": 0.728, "low": 0.713, "close": 0.721, "volume": 2972959.85, "close_time": 1771264799999, "quote_volume": 2144537.06472, "trades": 8877, "taker_buy_base": 1861021.25, "taker_buy_quote": 1342658.98808 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.721, "high": 0.727, "low": 0.715, "close": 0.715, "volume": 1188277.26, "close_time": 1771268399999, "quote_volume": 858179.95816, "trades": 3710, "taker_buy_base": 612470.81, "taker_buy_quote": 442376.4542 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.715, "high": 0.725, "low": 0.714, "close": 0.72, "volume": 1117958.16, "close_time": 1771271999999, "quote_volume": 804269.47702, "trades": 2951, "taker_buy_base": 482397.9, "taker_buy_quote": 347230.85052 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.72, "high": 0.733, "low": 0.72, "close": 0.732, "volume": 1228370.08, "close_time": 1771275599999, "quote_volume": 890386.78039, "trades": 3355, "taker_buy_base": 760428.19, "taker_buy_quote": 551238.2795 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.733, "high": 0.743, "low": 0.732, "close": 0.737, "volume": 1643824.0, "close_time": 1771279199999, "quote_volume": 1211547.39257, "trades": 8197, "taker_buy_base": 846917.37, "taker_buy_quote": 624138.30866 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.737, "high": 0.738, "low": 0.729, "close": 0.732, "volume": 937359.24, "close_time": 1771282799999, "quote_volume": 688287.08797, "trades": 3853, "taker_buy_base": 393173.18, "taker_buy_quote": 288679.87622 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.732, "high": 0.732, "low": 0.724, "close": 0.73, "volume": 1467289.69, "close_time": 1771286399999, "quote_volume": 1068359.79746, "trades": 3419, "taker_buy_base": 665644.94, "taker_buy_quote": 484953.99307 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.729, "high": 0.729, "low": 0.722, "close": 0.723, "volume": 960964.2, "close_time": 1771289999999, "quote_volume": 696930.21185, "trades": 2314, "taker_buy_base": 247980.25, "taker_buy_quote": 179727.84082 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.726, "volume": 693304.3, "close_time": 1771293599999, "quote_volume": 503197.29543, "trades": 2226, "taker_buy_base": 320076.58, "taker_buy_quote": 232481.87256 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.726, "high": 0.737, "low": 0.723, "close": 0.735, "volume": 972896.71, "close_time": 1771297199999, "quote_volume": 711486.6451, "trades": 3013, "taker_buy_base": 619376.93, "taker_buy_quote": 453106.66585 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.735, "high": 0.737, "low": 0.731, "close": 0.731, "volume": 435277.23, "close_time": 1771300799999, "quote_volume": 319348.13423, "trades": 1529, "taker_buy_base": 185000.44, "taker_buy_quote": 135767.88469 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.731, "high": 0.734, "low": 0.725, "close": 0.727, "volume": 577875.49, "close_time": 1771304399999, "quote_volume": 421787.76017, "trades": 2100, "taker_buy_base": 283087.12, "taker_buy_quote": 206763.94886 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.726, "high": 0.727, "low": 0.717, "close": 0.719, "volume": 961015.56, "close_time": 1771307999999, "quote_volume": 692841.99734, "trades": 2465, "taker_buy_base": 325549.96, "taker_buy_quote": 234635.61051 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.719, "high": 0.721, "low": 0.716, "close": 0.719, "volume": 324493.53, "close_time": 1771311599999, "quote_volume": 232852.45593, "trades": 1049, "taker_buy_base": 137466.88, "taker_buy_quote": 98644.5551 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.719, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 513976.05, "close_time": 1771315199999, "quote_volume": 369527.75122, "trades": 1508, "taker_buy_base": 284676.43, "taker_buy_quote": 204713.87218 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.719, "high": 0.72, "low": 0.71, "close": 0.711, "volume": 726813.0, "close_time": 1771318799999, "quote_volume": 518991.8217, "trades": 2353, "taker_buy_base": 338651.27, "taker_buy_quote": 241730.46129 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.711, "high": 0.713, "low": 0.708, "close": 0.713, "volume": 873404.75, "close_time": 1771322399999, "quote_volume": 619999.06564, "trades": 1895, "taker_buy_base": 399369.29, "taker_buy_quote": 283599.69916 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.713, "high": 0.714, "low": 0.699, "close": 0.704, "volume": 2238543.82, "close_time": 1771325999999, "quote_volume": 1575190.62208, "trades": 3928, "taker_buy_base": 793588.36, "taker_buy_quote": 558549.57299 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.703, "high": 0.706, "low": 0.7, "close": 0.706, "volume": 1141768.86, "close_time": 1771329599999, "quote_volume": 802828.07121, "trades": 2346, "taker_buy_base": 458331.36, "taker_buy_quote": 322379.54322 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.705, "high": 0.718, "low": 0.704, "close": 0.711, "volume": 1183219.47, "close_time": 1771333199999, "quote_volume": 840961.00399, "trades": 3070, "taker_buy_base": 646369.46, "taker_buy_quote": 459208.19121 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.711, "high": 0.715, "low": 0.705, "close": 0.713, "volume": 1230695.73, "close_time": 1771336799999, "quote_volume": 874018.79995, "trades": 3380, "taker_buy_base": 531187.67, "taker_buy_quote": 377207.90435 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.713, "high": 0.713, "low": 0.698, "close": 0.703, "volume": 1900029.66, "close_time": 1771340399999, "quote_volume": 1343217.45249, "trades": 6377, "taker_buy_base": 893656.16, "taker_buy_quote": 632004.0291 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.703, "high": 0.708, "low": 0.698, "close": 0.706, "volume": 961066.82, "close_time": 1771343999999, "quote_volume": 676457.68416, "trades": 5022, "taker_buy_base": 490655.31, "taker_buy_quote": 345486.20404 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.706, "high": 0.717, "low": 0.704, "close": 0.71, "volume": 1299531.56, "close_time": 1771347599999, "quote_volume": 924363.11243, "trades": 5705, "taker_buy_base": 757181.81, "taker_buy_quote": 538738.50202 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.711, "high": 0.712, "low": 0.7, "close": 0.705, "volume": 1078324.95, "close_time": 1771351199999, "quote_volume": 760487.33724, "trades": 4177, "taker_buy_base": 519183.55, "taker_buy_quote": 366355.57042 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.704, "high": 0.722, "low": 0.704, "close": 0.719, "volume": 1201858.49, "close_time": 1771354799999, "quote_volume": 861676.55333, "trades": 4811, "taker_buy_base": 774893.23, "taker_buy_quote": 555515.59028 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.719, "high": 0.721, "low": 0.714, "close": 0.715, "volume": 454669.49, "close_time": 1771358399999, "quote_volume": 326139.2902, "trades": 1953, "taker_buy_base": 219364.15, "taker_buy_quote": 157400.42816 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.707, "volume": 598759.08, "close_time": 1771361999999, "quote_volume": 424648.00258, "trades": 1718, "taker_buy_base": 218850.99, "taker_buy_quote": 155259.1585 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.708, "high": 0.711, "low": 0.705, "close": 0.708, "volume": 635753.23, "close_time": 1771365599999, "quote_volume": 450569.82113, "trades": 1615, "taker_buy_base": 283486.8, "taker_buy_quote": 200921.43538 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.708, "high": 0.709, "low": 0.702, "close": 0.705, "volume": 350153.02, "close_time": 1771369199999, "quote_volume": 247128.77687, "trades": 1143, "taker_buy_base": 190455.7, "taker_buy_quote": 134501.81654 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.704, "high": 0.709, "low": 0.702, "close": 0.709, "volume": 357361.54, "close_time": 1771372799999, "quote_volume": 252152.35113, "trades": 1354, "taker_buy_base": 202321.03, "taker_buy_quote": 142818.47625 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.716, "low": 0.706, "close": 0.706, "volume": 1593094.99, "close_time": 1771376399999, "quote_volume": 1133000.17936, "trades": 3099, "taker_buy_base": 882272.86, "taker_buy_quote": 628086.49563 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.706, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 737235.31, "close_time": 1771379999999, "quote_volume": 519763.63116, "trades": 2137, "taker_buy_base": 371247.69, "taker_buy_quote": 261825.24741 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.704, "high": 0.712, "low": 0.704, "close": 0.712, "volume": 744517.24, "close_time": 1771383599999, "quote_volume": 527984.88278, "trades": 1936, "taker_buy_base": 484523.5, "taker_buy_quote": 343604.07676 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.711, "high": 0.717, "low": 0.711, "close": 0.713, "volume": 450850.64, "close_time": 1771387199999, "quote_volume": 321820.72883, "trades": 1411, "taker_buy_base": 209273.15, "taker_buy_quote": 149481.16941 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.713, "high": 0.715, "low": 0.709, "close": 0.714, "volume": 350073.58, "close_time": 1771390799999, "quote_volume": 249400.26991, "trades": 1128, "taker_buy_base": 179198.23, "taker_buy_quote": 127659.55731 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.714, "high": 0.716, "low": 0.71, "close": 0.712, "volume": 354445.0, "close_time": 1771394399999, "quote_volume": 252815.0425, "trades": 1105, "taker_buy_base": 140590.89, "taker_buy_quote": 100259.7661 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.713, "high": 0.716, "low": 0.712, "close": 0.715, "volume": 355132.44, "close_time": 1771397999999, "quote_volume": 253578.16111, "trades": 1058, "taker_buy_base": 241059.13, "taker_buy_quote": 172167.04878 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.715, "high": 0.718, "low": 0.713, "close": 0.715, "volume": 390264.44, "close_time": 1771401599999, "quote_volume": 279307.8999, "trades": 1096, "taker_buy_base": 169630.48, "taker_buy_quote": 121411.11884 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.716, "high": 0.718, "low": 0.712, "close": 0.715, "volume": 769433.22, "close_time": 1771405199999, "quote_volume": 550180.50403, "trades": 1669, "taker_buy_base": 387434.32, "taker_buy_quote": 277143.88619 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.715, "high": 0.72, "low": 0.714, "close": 0.717, "volume": 616453.66, "close_time": 1771408799999, "quote_volume": 442135.23847, "trades": 2132, "taker_buy_base": 332047.19, "taker_buy_quote": 238188.43033 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.717, "high": 0.721, "low": 0.707, "close": 0.708, "volume": 998479.89, "close_time": 1771412399999, "quote_volume": 712080.86978, "trades": 2623, "taker_buy_base": 437145.75, "taker_buy_quote": 312313.99046 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.708, "high": 0.71, "low": 0.704, "close": 0.706, "volume": 628754.56, "close_time": 1771415999999, "quote_volume": 444561.2682, "trades": 2225, "taker_buy_base": 282354.97, "taker_buy_quote": 199675.12571 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.706, "high": 0.711, "low": 0.705, "close": 0.707, "volume": 461036.67, "close_time": 1771419599999, "quote_volume": 326315.36145, "trades": 1907, "taker_buy_base": 188662.19, "taker_buy_quote": 133569.95071 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.707, "high": 0.709, "low": 0.703, "close": 0.708, "volume": 576762.27, "close_time": 1771423199999, "quote_volume": 407155.1422, "trades": 2340, "taker_buy_base": 291076.27, "taker_buy_quote": 205528.56574 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.709, "high": 0.713, "low": 0.7, "close": 0.706, "volume": 1666010.56, "close_time": 1771426799999, "quote_volume": 1176628.86161, "trades": 5574, "taker_buy_base": 804787.03, "taker_buy_quote": 568796.39987 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.706, "high": 0.717, "low": 0.705, "close": 0.709, "volume": 927522.53, "close_time": 1771430399999, "quote_volume": 659583.01232, "trades": 3634, "taker_buy_base": 571475.21, "taker_buy_quote": 406564.03061 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.709, "high": 0.714, "low": 0.704, "close": 0.708, "volume": 891462.82, "close_time": 1771433999999, "quote_volume": 631742.73874, "trades": 3149, "taker_buy_base": 421294.6, "taker_buy_quote": 298753.95605 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.709, "high": 0.713, "low": 0.707, "close": 0.707, "volume": 336596.51, "close_time": 1771437599999, "quote_volume": 238851.58918, "trades": 1485, "taker_buy_base": 195133.83, "taker_buy_quote": 138511.27251 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.707, "high": 0.708, "low": 0.687, "close": 0.692, "volume": 3256288.61, "close_time": 1771441199999, "quote_volume": 2266410.45947, "trades": 9125, "taker_buy_base": 1170903.8, "taker_buy_quote": 815197.14896 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.691, "high": 0.704, "low": 0.691, "close": 0.702, "volume": 1423519.73, "close_time": 1771444799999, "quote_volume": 992407.0734, "trades": 5068, "taker_buy_base": 746707.6, "taker_buy_quote": 520805.03133 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.702, "high": 0.709, "low": 0.701, "close": 0.705, "volume": 1041553.69, "close_time": 1771448399999, "quote_volume": 733580.48848, "trades": 3539, "taker_buy_base": 537986.68, "taker_buy_quote": 378910.04332 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.705, "high": 0.707, "low": 0.701, "close": 0.706, "volume": 667061.18, "close_time": 1771451999999, "quote_volume": 469807.63057, "trades": 2258, "taker_buy_base": 416702.55, "taker_buy_quote": 293579.0541 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.706, "high": 0.71, "low": 0.702, "close": 0.706, "volume": 1100986.71, "close_time": 1771455599999, "quote_volume": 776970.76208, "trades": 2383, "taker_buy_base": 617186.3, "taker_buy_quote": 435686.45371 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.706, "high": 0.709, "low": 0.702, "close": 0.707, "volume": 728791.79, "close_time": 1771459199999, "quote_volume": 514577.33305, "trades": 2023, "taker_buy_base": 396139.22, "taker_buy_quote": 279689.02417 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.708, "volume": 569896.92, "close_time": 1771462799999, "quote_volume": 402317.16763, "trades": 1910, "taker_buy_base": 279884.31, "taker_buy_quote": 197594.03756 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.708, "high": 0.711, "low": 0.704, "close": 0.709, "volume": 872000.32, "close_time": 1771466399999, "quote_volume": 616611.99339, "trades": 2275, "taker_buy_base": 515474.76, "taker_buy_quote": 364632.7736 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.709, "high": 0.712, "low": 0.705, "close": 0.71, "volume": 488809.63, "close_time": 1771469999999, "quote_volume": 346660.59111, "trades": 1538, "taker_buy_base": 289500.37, "taker_buy_quote": 205437.38607 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.71, "high": 0.713, "low": 0.707, "close": 0.708, "volume": 434805.47, "close_time": 1771473599999, "quote_volume": 308636.77959, "trades": 1423, "taker_buy_base": 228709.52, "taker_buy_quote": 162371.41812 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.709, "high": 0.713, "low": 0.705, "close": 0.706, "volume": 359725.48, "close_time": 1771477199999, "quote_volume": 255129.85368, "trades": 1522, "taker_buy_base": 176671.84, "taker_buy_quote": 125334.43049 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.706, "high": 0.707, "low": 0.694, "close": 0.697, "volume": 1961882.19, "close_time": 1771480799999, "quote_volume": 1369478.70135, "trades": 4123, "taker_buy_base": 930096.44, "taker_buy_quote": 648892.65464 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.697, "high": 0.704, "low": 0.697, "close": 0.702, "volume": 622579.34, "close_time": 1771484399999, "quote_volume": 436395.84115, "trades": 2748, "taker_buy_base": 309218.04, "taker_buy_quote": 216824.50384 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.702, "high": 0.703, "low": 0.697, "close": 0.699, "volume": 736684.74, "close_time": 1771487999999, "quote_volume": 515350.56374, "trades": 2876, "taker_buy_base": 314824.38, "taker_buy_quote": 220324.48362 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.697, "volume": 704927.26, "close_time": 1771491599999, "quote_volume": 491005.35585, "trades": 2575, "taker_buy_base": 249260.57, "taker_buy_quote": 173691.53893 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 509959.37, "close_time": 1771495199999, "quote_volume": 355472.67746, "trades": 2460, "taker_buy_base": 229566.01, "taker_buy_quote": 160058.61575 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.695, "high": 0.697, "low": 0.691, "close": 0.694, "volume": 924933.05, "close_time": 1771498799999, "quote_volume": 642002.30016, "trades": 3164, "taker_buy_base": 490005.36, "taker_buy_quote": 340144.66282 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.694, "high": 0.696, "low": 0.689, "close": 0.692, "volume": 759323.32, "close_time": 1771502399999, "quote_volume": 525779.9213, "trades": 2786, "taker_buy_base": 355515.91, "taker_buy_quote": 246250.62937 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.692, "high": 0.697, "low": 0.689, "close": 0.695, "volume": 1107843.64, "close_time": 1771505999999, "quote_volume": 768057.7691, "trades": 3332, "taker_buy_base": 633086.25, "taker_buy_quote": 438990.51616 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.694, "high": 0.697, "low": 0.687, "close": 0.691, "volume": 1618302.39, "close_time": 1771509599999, "quote_volume": 1119332.3121, "trades": 4499, "taker_buy_base": 820932.26, "taker_buy_quote": 568107.68726 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.691, "high": 0.696, "low": 0.68, "close": 0.694, "volume": 2796064.55, "close_time": 1771513199999, "quote_volume": 1924986.87355, "trades": 9380, "taker_buy_base": 1462557.69, "taker_buy_quote": 1008268.1842 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.693, "high": 0.698, "low": 0.685, "close": 0.688, "volume": 1880728.3, "close_time": 1771516799999, "quote_volume": 1298683.90642, "trades": 5439, "taker_buy_base": 1001779.97, "taker_buy_quote": 692576.00128 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.689, "high": 0.692, "low": 0.683, "close": 0.689, "volume": 1718399.11, "close_time": 1771520399999, "quote_volume": 1181176.60353, "trades": 5454, "taker_buy_base": 934000.37, "taker_buy_quote": 642453.99215 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.689, "high": 0.701, "low": 0.689, "close": 0.692, "volume": 1601066.99, "close_time": 1771523999999, "quote_volume": 1109403.05339, "trades": 5113, "taker_buy_base": 927355.98, "taker_buy_quote": 643101.00787 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.692, "high": 0.704, "low": 0.691, "close": 0.7, "volume": 1064606.6, "close_time": 1771527599999, "quote_volume": 742851.73096, "trades": 4252, "taker_buy_base": 708743.62, "taker_buy_quote": 494578.95716 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.701, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 723329.42, "close_time": 1771531199999, "quote_volume": 507332.43126, "trades": 2901, "taker_buy_base": 376358.37, "taker_buy_quote": 264020.26843 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.71, "volume": 1052515.68, "close_time": 1771534799999, "quote_volume": 743772.22112, "trades": 2818, "taker_buy_base": 634989.93, "taker_buy_quote": 448842.30658 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 176721.42, "close_time": 1771538399999, "quote_volume": 125136.59029, "trades": 980, "taker_buy_base": 103807.9, "taker_buy_quote": 73489.36097 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.71, "high": 0.719, "low": 0.708, "close": 0.715, "volume": 1538508.17, "close_time": 1771541999999, "quote_volume": 1098528.88276, "trades": 3705, "taker_buy_base": 889811.62, "taker_buy_quote": 635192.41411 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.715, "high": 0.719, "low": 0.714, "close": 0.718, "volume": 700037.08, "close_time": 1771545599999, "quote_volume": 501201.90984, "trades": 1813, "taker_buy_base": 311779.57, "taker_buy_quote": 223388.85134 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.725, "low": 0.715, "close": 0.724, "volume": 1875354.97, "close_time": 1771549199999, "quote_volume": 1350853.75773, "trades": 4297, "taker_buy_base": 1130816.25, "taker_buy_quote": 814622.20105 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.724, "high": 0.724, "low": 0.715, "close": 0.716, "volume": 1185557.38, "close_time": 1771552799999, "quote_volume": 852876.94873, "trades": 3069, "taker_buy_base": 414978.69, "taker_buy_quote": 298828.58906 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.716, "high": 0.717, "low": 0.709, "close": 0.712, "volume": 1432344.35, "close_time": 1771556399999, "quote_volume": 1020024.44579, "trades": 2671, "taker_buy_base": 380432.55, "taker_buy_quote": 271015.51747 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.711, "high": 0.715, "low": 0.707, "close": 0.708, "volume": 697570.84, "close_time": 1771559999999, "quote_volume": 495601.75291, "trades": 2063, "taker_buy_base": 267990.75, "taker_buy_quote": 190466.39577 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.708, "high": 0.709, "low": 0.702, "close": 0.702, "volume": 1148498.99, "close_time": 1771563599999, "quote_volume": 808988.48391, "trades": 2960, "taker_buy_base": 403776.15, "taker_buy_quote": 284530.74862 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.702, "high": 0.712, "low": 0.702, "close": 0.708, "volume": 669499.08, "close_time": 1771567199999, "quote_volume": 473210.70805, "trades": 2426, "taker_buy_base": 305781.82, "taker_buy_quote": 216272.27735 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.708, "high": 0.712, "low": 0.706, "close": 0.707, "volume": 760515.28, "close_time": 1771570799999, "quote_volume": 539007.89188, "trades": 2184, "taker_buy_base": 307941.87, "taker_buy_quote": 218358.91317 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.707, "high": 0.707, "low": 0.702, "close": 0.704, "volume": 799572.6, "close_time": 1771574399999, "quote_volume": 563021.56714, "trades": 2179, "taker_buy_base": 295877.67, "taker_buy_quote": 208468.42002 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.704, "high": 0.707, "low": 0.702, "close": 0.704, "volume": 649867.41, "close_time": 1771577999999, "quote_volume": 457611.84537, "trades": 1555, "taker_buy_base": 295721.77, "taker_buy_quote": 208294.0331 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.705, "high": 0.712, "low": 0.704, "close": 0.711, "volume": 865067.23, "close_time": 1771581599999, "quote_volume": 612500.42863, "trades": 2282, "taker_buy_base": 411437.79, "taker_buy_quote": 291420.39734 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.712, "high": 0.714, "low": 0.704, "close": 0.708, "volume": 1004137.12, "close_time": 1771585199999, "quote_volume": 712695.39872, "trades": 2296, "taker_buy_base": 353884.35, "taker_buy_quote": 251161.27882 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.708, "high": 0.709, "low": 0.699, "close": 0.7, "volume": 1574464.87, "close_time": 1771588799999, "quote_volume": 1108337.73229, "trades": 3362, "taker_buy_base": 539439.66, "taker_buy_quote": 379898.3879 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.7, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 816756.97, "close_time": 1771592399999, "quote_volume": 572139.92336, "trades": 2384, "taker_buy_base": 325352.86, "taker_buy_quote": 227990.32224 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.7, "high": 0.702, "low": 0.692, "close": 0.698, "volume": 1569125.95, "close_time": 1771595999999, "quote_volume": 1092754.59827, "trades": 4926, "taker_buy_base": 674118.18, "taker_buy_quote": 469707.08214 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.698, "high": 0.708, "low": 0.698, "close": 0.704, "volume": 843504.81, "close_time": 1771599599999, "quote_volume": 593117.92487, "trades": 3522, "taker_buy_base": 454556.61, "taker_buy_quote": 319676.69861 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.705, "high": 0.716, "low": 0.705, "close": 0.713, "volume": 2733924.61, "close_time": 1771603199999, "quote_volume": 1943370.0367, "trades": 7468, "taker_buy_base": 1815531.93, "taker_buy_quote": 1291306.17502 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.712, "high": 0.719, "low": 0.71, "close": 0.716, "volume": 1473348.82, "close_time": 1771606799999, "quote_volume": 1051865.2332, "trades": 4609, "taker_buy_base": 944166.46, "taker_buy_quote": 674159.80971 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.715, "high": 0.716, "low": 0.706, "close": 0.713, "volume": 893367.52, "close_time": 1771610399999, "quote_volume": 634878.68783, "trades": 3869, "taker_buy_base": 421527.64, "taker_buy_quote": 299573.48778 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.714, "high": 0.718, "low": 0.709, "close": 0.717, "volume": 1244348.71, "close_time": 1771613999999, "quote_volume": 889148.0739, "trades": 3085, "taker_buy_base": 755958.53, "taker_buy_quote": 540576.84234 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.717, "high": 0.72, "low": 0.713, "close": 0.717, "volume": 542553.65, "close_time": 1771617599999, "quote_volume": 388961.54664, "trades": 1894, "taker_buy_base": 277495.7, "taker_buy_quote": 198993.90662 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.716, "high": 0.721, "low": 0.715, "close": 0.719, "volume": 215167.4, "close_time": 1771621199999, "quote_volume": 154705.54391, "trades": 1227, "taker_buy_base": 143247.12, "taker_buy_quote": 103002.24947 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.719, "high": 0.722, "low": 0.716, "close": 0.721, "volume": 566598.74, "close_time": 1771624799999, "quote_volume": 407278.98579, "trades": 1479, "taker_buy_base": 329737.0, "taker_buy_quote": 237125.5789 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.721, "high": 0.733, "low": 0.719, "close": 0.732, "volume": 1724678.06, "close_time": 1771628399999, "quote_volume": 1255146.22502, "trades": 4016, "taker_buy_base": 1065407.27, "taker_buy_quote": 775005.90427 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.733, "high": 0.734, "low": 0.724, "close": 0.728, "volume": 1009240.74, "close_time": 1771631999999, "quote_volume": 735704.23762, "trades": 2729, "taker_buy_base": 564041.22, "taker_buy_quote": 411140.62274 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.728, "high": 0.73, "low": 0.72, "close": 0.721, "volume": 778704.19, "close_time": 1771635599999, "quote_volume": 564232.47813, "trades": 2322, "taker_buy_base": 378464.32, "taker_buy_quote": 274293.91409 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.721, "high": 0.725, "low": 0.717, "close": 0.724, "volume": 723374.48, "close_time": 1771639199999, "quote_volume": 521045.54936, "trades": 1544, "taker_buy_base": 417706.15, "taker_buy_quote": 300989.64108 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.723, "high": 0.735, "low": 0.723, "close": 0.731, "volume": 1094650.57, "close_time": 1771642799999, "quote_volume": 798537.83137, "trades": 3011, "taker_buy_base": 739013.64, "taker_buy_quote": 538948.74768 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.731, "high": 0.74, "low": 0.727, "close": 0.732, "volume": 1752851.76, "close_time": 1771646399999, "quote_volume": 1286768.24962, "trades": 4857, "taker_buy_base": 1031039.11, "taker_buy_quote": 757291.08282 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.731, "high": 0.732, "low": 0.723, "close": 0.723, "volume": 968781.15, "close_time": 1771649999999, "quote_volume": 703570.68175, "trades": 2822, "taker_buy_base": 365097.26, "taker_buy_quote": 265073.61085 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.724, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 509296.98, "close_time": 1771653599999, "quote_volume": 368367.42474, "trades": 1341, "taker_buy_base": 237038.66, "taker_buy_quote": 171469.41795 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.725, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 364375.39, "close_time": 1771657199999, "quote_volume": 263460.37582, "trades": 980, "taker_buy_base": 141129.31, "taker_buy_quote": 102088.86749 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.725, "high": 0.727, "low": 0.723, "close": 0.727, "volume": 377959.02, "close_time": 1771660799999, "quote_volume": 274060.86057, "trades": 1195, "taker_buy_base": 231558.68, "taker_buy_quote": 167959.01836 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.726, "high": 0.735, "low": 0.725, "close": 0.731, "volume": 823424.61, "close_time": 1771664399999, "quote_volume": 601636.52882, "trades": 2201, "taker_buy_base": 509486.25, "taker_buy_quote": 372248.10932 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.731, "high": 0.739, "low": 0.73, "close": 0.733, "volume": 1009697.89, "close_time": 1771667999999, "quote_volume": 742089.28552, "trades": 2885, "taker_buy_base": 655319.0, "taker_buy_quote": 481703.30491 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.734, "high": 0.734, "low": 0.729, "close": 0.73, "volume": 386145.61, "close_time": 1771671599999, "quote_volume": 282698.53778, "trades": 1321, "taker_buy_base": 196193.96, "taker_buy_quote": 143692.50805 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.73, "high": 0.731, "low": 0.726, "close": 0.729, "volume": 399995.41, "close_time": 1771675199999, "quote_volume": 291327.65199, "trades": 1384, "taker_buy_base": 201000.12, "taker_buy_quote": 146421.93233 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.73, "high": 0.734, "low": 0.725, "close": 0.728, "volume": 502455.07, "close_time": 1771678799999, "quote_volume": 366667.66786, "trades": 1645, "taker_buy_base": 230072.22, "taker_buy_quote": 168051.23344 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.728, "high": 0.728, "low": 0.721, "close": 0.727, "volume": 445863.37, "close_time": 1771682399999, "quote_volume": 323173.91886, "trades": 1178, "taker_buy_base": 176756.23, "taker_buy_quote": 128198.65278 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.727, "high": 0.727, "low": 0.722, "close": 0.723, "volume": 582383.73, "close_time": 1771685999999, "quote_volume": 421983.29249, "trades": 1711, "taker_buy_base": 246630.22, "taker_buy_quote": 178761.79498 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.724, "high": 0.728, "low": 0.719, "close": 0.723, "volume": 458783.59, "close_time": 1771689599999, "quote_volume": 331914.21814, "trades": 1521, "taker_buy_base": 218935.33, "taker_buy_quote": 158578.43384 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.724, "high": 0.725, "low": 0.721, "close": 0.724, "volume": 387040.19, "close_time": 1771693199999, "quote_volume": 279665.16985, "trades": 1555, "taker_buy_base": 164845.18, "taker_buy_quote": 119154.06611 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.724, "high": 0.73, "low": 0.723, "close": 0.729, "volume": 446293.22, "close_time": 1771696799999, "quote_volume": 324183.6607, "trades": 1417, "taker_buy_base": 237925.49, "taker_buy_quote": 172939.65058 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.729, "high": 0.73, "low": 0.725, "close": 0.728, "volume": 522669.69, "close_time": 1771700399999, "quote_volume": 380364.51709, "trades": 1031, "taker_buy_base": 319930.35, "taker_buy_quote": 232869.79294 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.729, "high": 0.729, "low": 0.715, "close": 0.719, "volume": 1308690.75, "close_time": 1771703999999, "quote_volume": 945146.75253, "trades": 2063, "taker_buy_base": 349235.52, "taker_buy_quote": 252032.08065 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.72, "high": 0.725, "low": 0.719, "close": 0.721, "volume": 505708.41, "close_time": 1771707599999, "quote_volume": 365338.43578, "trades": 1748, "taker_buy_base": 287959.98, "taker_buy_quote": 208049.45008 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.721, "high": 0.722, "low": 0.719, "close": 0.722, "volume": 177424.03, "close_time": 1771711199999, "quote_volume": 127880.66341, "trades": 587, "taker_buy_base": 87285.51, "taker_buy_quote": 62927.18125 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.722, "high": 0.723, "low": 0.719, "close": 0.72, "volume": 169107.35, "close_time": 1771714799999, "quote_volume": 121943.68585, "trades": 575, "taker_buy_base": 65058.4, "taker_buy_quote": 46934.90273 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.72, "high": 0.72, "low": 0.716, "close": 0.719, "volume": 607618.39, "close_time": 1771718399999, "quote_volume": 436126.60349, "trades": 1205, "taker_buy_base": 161565.23, "taker_buy_quote": 116036.09005 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.72, "low": 0.713, "close": 0.717, "volume": 1695430.94, "close_time": 1771721999999, "quote_volume": 1215024.24431, "trades": 3587, "taker_buy_base": 917433.15, "taker_buy_quote": 657484.2959 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.716, "high": 0.718, "low": 0.712, "close": 0.718, "volume": 556711.22, "close_time": 1771725599999, "quote_volume": 397816.64132, "trades": 1051, "taker_buy_base": 210567.28, "taker_buy_quote": 150636.87783 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.718, "high": 0.72, "low": 0.711, "close": 0.713, "volume": 489972.16, "close_time": 1771729199999, "quote_volume": 350048.42151, "trades": 1407, "taker_buy_base": 177258.91, "taker_buy_quote": 126692.46991 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.712, "high": 0.715, "low": 0.711, "close": 0.715, "volume": 197097.14, "close_time": 1771732799999, "quote_volume": 140585.44433, "trades": 710, "taker_buy_base": 90818.61, "taker_buy_quote": 64804.17721 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.715, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 447042.6, "close_time": 1771736399999, "quote_volume": 318147.04573, "trades": 851, "taker_buy_base": 110305.66, "taker_buy_quote": 78533.94592 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.71, "high": 0.714, "low": 0.703, "close": 0.705, "volume": 1338374.32, "close_time": 1771739999999, "quote_volume": 946063.56951, "trades": 2149, "taker_buy_base": 354206.06, "taker_buy_quote": 250321.38584 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.706, "high": 0.707, "low": 0.704, "close": 0.706, "volume": 364943.98, "close_time": 1771743599999, "quote_volume": 257526.36429, "trades": 970, "taker_buy_base": 242227.32, "taker_buy_quote": 170975.01931 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.707, "high": 0.709, "low": 0.705, "close": 0.709, "volume": 303201.01, "close_time": 1771747199999, "quote_volume": 214374.93876, "trades": 717, "taker_buy_base": 100960.22, "taker_buy_quote": 71379.80834 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.709, "high": 0.712, "low": 0.705, "close": 0.709, "volume": 4043716.54, "close_time": 1771750799999, "quote_volume": 2867910.60197, "trades": 5811, "taker_buy_base": 2768788.28, "taker_buy_quote": 1964472.88919 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.709, "high": 0.713, "low": 0.706, "close": 0.712, "volume": 848043.26, "close_time": 1771754399999, "quote_volume": 602422.66351, "trades": 1618, "taker_buy_base": 358656.63, "taker_buy_quote": 255053.14514 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.713, "high": 0.714, "low": 0.71, "close": 0.711, "volume": 298405.12, "close_time": 1771757999999, "quote_volume": 212610.13216, "trades": 865, "taker_buy_base": 154384.91, "taker_buy_quote": 110023.07509 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.711, "high": 0.711, "low": 0.708, "close": 0.71, "volume": 219308.99, "close_time": 1771761599999, "quote_volume": 155640.67802, "trades": 488, "taker_buy_base": 138401.34, "taker_buy_quote": 98240.54895 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.71, "high": 0.71, "low": 0.704, "close": 0.706, "volume": 1043787.66, "close_time": 1771765199999, "quote_volume": 737143.47972, "trades": 2046, "taker_buy_base": 544173.36, "taker_buy_quote": 384276.14151 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.706, "high": 0.708, "low": 0.701, "close": 0.703, "volume": 728907.2, "close_time": 1771768799999, "quote_volume": 513476.77204, "trades": 1781, "taker_buy_base": 357398.01, "taker_buy_quote": 251910.98463 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.703, "high": 0.703, "low": 0.694, "close": 0.698, "volume": 3068374.89, "close_time": 1771772399999, "quote_volume": 2137671.33447, "trades": 4842, "taker_buy_base": 968275.51, "taker_buy_quote": 674653.28398 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.698, "high": 0.703, "low": 0.695, "close": 0.701, "volume": 770865.8, "close_time": 1771775999999, "quote_volume": 538002.9761, "trades": 1619, "taker_buy_base": 380509.49, "taker_buy_quote": 265677.71025 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.701, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 489328.46, "close_time": 1771779599999, "quote_volume": 341925.21339, "trades": 1285, "taker_buy_base": 222200.62, "taker_buy_quote": 155286.61092 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.701, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 241451.74, "close_time": 1771783199999, "quote_volume": 168627.58424, "trades": 867, "taker_buy_base": 110600.33, "taker_buy_quote": 77293.74212 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.699, "high": 0.699, "low": 0.693, "close": 0.694, "volume": 580591.51, "close_time": 1771786799999, "quote_volume": 403582.56309, "trades": 1151, "taker_buy_base": 150533.83, "taker_buy_quote": 104621.91873 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.694, "high": 0.697, "low": 0.691, "close": 0.696, "volume": 557907.75, "close_time": 1771790399999, "quote_volume": 386529.02396, "trades": 1284, "taker_buy_base": 211310.41, "taker_buy_quote": 146515.16316 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.696, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 259609.13, "close_time": 1771793999999, "quote_volume": 180685.33535, "trades": 715, "taker_buy_base": 138392.36, "taker_buy_quote": 96341.19095 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.696, "high": 0.698, "low": 0.693, "close": 0.694, "volume": 317151.07, "close_time": 1771797599999, "quote_volume": 220460.93745, "trades": 1095, "taker_buy_base": 153437.79, "taker_buy_quote": 106697.99116 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.694, "high": 0.698, "low": 0.692, "close": 0.696, "volume": 777346.35, "close_time": 1771801199999, "quote_volume": 539540.86911, "trades": 1914, "taker_buy_base": 354412.95, "taker_buy_quote": 246159.36164 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 472725.16, "close_time": 1771804799999, "quote_volume": 328367.1397, "trades": 1532, "taker_buy_base": 323428.14, "taker_buy_quote": 224736.95114 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.696, "high": 0.698, "low": 0.689, "close": 0.689, "volume": 969368.53, "close_time": 1771808399999, "quote_volume": 672747.5776, "trades": 2324, "taker_buy_base": 604081.63, "taker_buy_quote": 419504.84643 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.689, "high": 0.69, "low": 0.665, "close": 0.677, "volume": 8008255.77, "close_time": 1771811999999, "quote_volume": 5400005.99814, "trades": 24448, "taker_buy_base": 3860691.82, "taker_buy_quote": 2605065.36507 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.677, "high": 0.687, "low": 0.676, "close": 0.685, "volume": 2594400.3, "close_time": 1771815599999, "quote_volume": 1768363.54167, "trades": 8434, "taker_buy_base": 1415779.7, "taker_buy_quote": 965287.12327 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.686, "high": 0.691, "low": 0.683, "close": 0.69, "volume": 1379218.07, "close_time": 1771819199999, "quote_volume": 948620.07382, "trades": 4755, "taker_buy_base": 766419.63, "taker_buy_quote": 527360.98036 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.69, "high": 0.696, "low": 0.688, "close": 0.692, "volume": 1986822.58, "close_time": 1771822799999, "quote_volume": 1374121.8724, "trades": 4361, "taker_buy_base": 1224245.42, "taker_buy_quote": 846654.11749 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.692, "high": 0.707, "low": 0.691, "close": 0.702, "volume": 2712943.41, "close_time": 1771826399999, "quote_volume": 1902621.27211, "trades": 5079, "taker_buy_base": 1658472.76, "taker_buy_quote": 1163662.99942 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.703, "high": 0.71, "low": 0.699, "close": 0.704, "volume": 1150163.79, "close_time": 1771829999999, "quote_volume": 809578.81137, "trades": 3040, "taker_buy_base": 581429.18, "taker_buy_quote": 409263.02891 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.705, "high": 0.706, "low": 0.696, "close": 0.698, "volume": 1066959.08, "close_time": 1771833599999, "quote_volume": 747743.64958, "trades": 2517, "taker_buy_base": 374145.2, "taker_buy_quote": 262567.13507 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.698, "high": 0.704, "low": 0.696, "close": 0.703, "volume": 842704.79, "close_time": 1771837199999, "quote_volume": 590050.4105, "trades": 1882, "taker_buy_base": 431126.13, "taker_buy_quote": 302088.70898 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.703, "high": 0.71, "low": 0.701, "close": 0.708, "volume": 1251266.17, "close_time": 1771840799999, "quote_volume": 884999.9047, "trades": 2536, "taker_buy_base": 758454.05, "taker_buy_quote": 536466.36504 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.709, "high": 0.71, "low": 0.7, "close": 0.701, "volume": 1789660.9, "close_time": 1771844399999, "quote_volume": 1260046.59026, "trades": 2916, "taker_buy_base": 855110.93, "taker_buy_quote": 602176.12316 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.702, "high": 0.702, "low": 0.698, "close": 0.7, "volume": 635291.98, "close_time": 1771847999999, "quote_volume": 444517.02232, "trades": 1347, "taker_buy_base": 346553.0, "taker_buy_quote": 242544.82255 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.7, "high": 0.708, "low": 0.696, "close": 0.704, "volume": 1279533.73, "close_time": 1771851599999, "quote_volume": 899974.942, "trades": 2769, "taker_buy_base": 788614.13, "taker_buy_quote": 555031.89121 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.705, "high": 0.705, "low": 0.692, "close": 0.692, "volume": 1311098.81, "close_time": 1771855199999, "quote_volume": 915191.03533, "trades": 2780, "taker_buy_base": 510979.08, "taker_buy_quote": 356703.23007 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.693, "high": 0.697, "low": 0.687, "close": 0.695, "volume": 1753057.09, "close_time": 1771858799999, "quote_volume": 1212510.42807, "trades": 4887, "taker_buy_base": 839019.95, "taker_buy_quote": 580602.13337 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.695, "high": 0.699, "low": 0.688, "close": 0.689, "volume": 1123496.05, "close_time": 1771862399999, "quote_volume": 779035.68454, "trades": 3516, "taker_buy_base": 538074.8, "taker_buy_quote": 373074.18813 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.689, "high": 0.702, "low": 0.686, "close": 0.697, "volume": 1227431.48, "close_time": 1771865999999, "quote_volume": 851996.93436, "trades": 4224, "taker_buy_base": 637394.27, "taker_buy_quote": 442814.83934 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.697, "high": 0.7, "low": 0.689, "close": 0.694, "volume": 1299973.42, "close_time": 1771869599999, "quote_volume": 901443.08671, "trades": 4316, "taker_buy_base": 588898.02, "taker_buy_quote": 408635.70303 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.694, "high": 0.703, "low": 0.692, "close": 0.698, "volume": 774976.3, "close_time": 1771873199999, "quote_volume": 539799.26672, "trades": 2912, "taker_buy_base": 497704.02, "taker_buy_quote": 346774.37202 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.698, "high": 0.699, "low": 0.692, "close": 0.694, "volume": 447633.63, "close_time": 1771876799999, "quote_volume": 311440.88255, "trades": 1620, "taker_buy_base": 183079.57, "taker_buy_quote": 127426.90048 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 526688.41, "close_time": 1771880399999, "quote_volume": 365636.79246, "trades": 1940, "taker_buy_base": 252932.43, "taker_buy_quote": 175683.95515 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.698, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 359809.23, "close_time": 1771883999999, "quote_volume": 251117.15614, "trades": 1005, "taker_buy_base": 230165.76, "taker_buy_quote": 160684.53716 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.7, "high": 0.705, "low": 0.698, "close": 0.702, "volume": 697966.98, "close_time": 1771887599999, "quote_volume": 490367.69625, "trades": 1789, "taker_buy_base": 365874.72, "taker_buy_quote": 257143.35412 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.701, "high": 0.707, "low": 0.7, "close": 0.703, "volume": 909091.55, "close_time": 1771891199999, "quote_volume": 639735.72246, "trades": 1552, "taker_buy_base": 450267.67, "taker_buy_quote": 316946.92646 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.701, "volume": 784106.48, "close_time": 1771894799999, "quote_volume": 551271.99769, "trades": 1315, "taker_buy_base": 210898.72, "taker_buy_quote": 148400.14699 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.701, "high": 0.701, "low": 0.685, "close": 0.692, "volume": 2535101.19, "close_time": 1771898399999, "quote_volume": 1757270.11259, "trades": 7273, "taker_buy_base": 820497.52, "taker_buy_quote": 568278.05987 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.692, "high": 0.7, "low": 0.69, "close": 0.695, "volume": 800885.77, "close_time": 1771901999999, "quote_volume": 557136.13007, "trades": 2666, "taker_buy_base": 337096.29, "taker_buy_quote": 234578.52366 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.695, "high": 0.696, "low": 0.689, "close": 0.694, "volume": 1061716.73, "close_time": 1771905599999, "quote_volume": 735119.74297, "trades": 3666, "taker_buy_base": 570637.02, "taker_buy_quote": 395184.36555 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.694, "high": 0.694, "low": 0.688, "close": 0.694, "volume": 844516.15, "close_time": 1771909199999, "quote_volume": 583604.09939, "trades": 2097, "taker_buy_base": 299152.61, "taker_buy_quote": 206821.72419 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 506321.48, "close_time": 1771912799999, "quote_volume": 350947.27369, "trades": 2126, "taker_buy_base": 270612.59, "taker_buy_quote": 187652.14739 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.694, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 847577.08, "close_time": 1771916399999, "quote_volume": 588726.21919, "trades": 1877, "taker_buy_base": 488715.88, "taker_buy_quote": 339677.43281 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.695, "high": 0.698, "low": 0.69, "close": 0.694, "volume": 635672.43, "close_time": 1771919999999, "quote_volume": 441222.91181, "trades": 1768, "taker_buy_base": 256230.04, "taker_buy_quote": 177850.95 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.693, "high": 0.699, "low": 0.69, "close": 0.694, "volume": 2938827.09, "close_time": 1771923599999, "quote_volume": 2036706.67909, "trades": 4149, "taker_buy_base": 1139386.82, "taker_buy_quote": 790151.4051 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.694, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 721022.72, "close_time": 1771927199999, "quote_volume": 499633.47142, "trades": 1794, "taker_buy_base": 298207.41, "taker_buy_quote": 206682.70443 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.694, "high": 0.694, "low": 0.677, "close": 0.683, "volume": 4687134.11, "close_time": 1771930799999, "quote_volume": 3214592.73771, "trades": 6938, "taker_buy_base": 1904463.82, "taker_buy_quote": 1307231.64926 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.682, "high": 0.686, "low": 0.679, "close": 0.686, "volume": 1193857.71, "close_time": 1771934399999, "quote_volume": 815290.7635, "trades": 2922, "taker_buy_base": 634507.55, "taker_buy_quote": 433550.88565 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.685, "high": 0.691, "low": 0.681, "close": 0.684, "volume": 1687243.65, "close_time": 1771937999999, "quote_volume": 1156457.68366, "trades": 4523, "taker_buy_base": 871739.73, "taker_buy_quote": 598105.36135 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.684, "high": 0.689, "low": 0.68, "close": 0.687, "volume": 2286214.19, "close_time": 1771941599999, "quote_volume": 1563660.17271, "trades": 5746, "taker_buy_base": 1255511.73, "taker_buy_quote": 859085.16386 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.687, "high": 0.696, "low": 0.682, "close": 0.692, "volume": 2902725.71, "close_time": 1771945199999, "quote_volume": 2001825.70079, "trades": 8264, "taker_buy_base": 1792541.34, "taker_buy_quote": 1237037.39096 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.692, "high": 0.698, "low": 0.69, "close": 0.696, "volume": 1132569.36, "close_time": 1771948799999, "quote_volume": 786276.52553, "trades": 3835, "taker_buy_base": 662195.79, "taker_buy_quote": 459792.78871 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.696, "high": 0.703, "low": 0.694, "close": 0.702, "volume": 1469554.43, "close_time": 1771952399999, "quote_volume": 1028864.78241, "trades": 3980, "taker_buy_base": 957910.39, "taker_buy_quote": 670858.54121 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.702, "high": 0.705, "low": 0.697, "close": 0.697, "volume": 499020.57, "close_time": 1771955999999, "quote_volume": 350349.45511, "trades": 1914, "taker_buy_base": 260917.05, "taker_buy_quote": 183318.9219 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.697, "high": 0.7, "low": 0.694, "close": 0.696, "volume": 732023.23, "close_time": 1771959599999, "quote_volume": 509904.75629, "trades": 2092, "taker_buy_base": 325390.88, "taker_buy_quote": 226714.84752 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.696, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 592718.9, "close_time": 1771963199999, "quote_volume": 411298.77065, "trades": 1879, "taker_buy_base": 318835.23, "taker_buy_quote": 221302.16542 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.695, "high": 0.701, "low": 0.695, "close": 0.698, "volume": 478973.15, "close_time": 1771966799999, "quote_volume": 334261.69504, "trades": 1319, "taker_buy_base": 280102.91, "taker_buy_quote": 195413.84707 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.698, "high": 0.699, "low": 0.694, "close": 0.697, "volume": 365587.47, "close_time": 1771970399999, "quote_volume": 254468.64671, "trades": 1087, "taker_buy_base": 164411.91, "taker_buy_quote": 114490.63663 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.696, "high": 0.701, "low": 0.696, "close": 0.7, "volume": 284432.01, "close_time": 1771973999999, "quote_volume": 198921.87024, "trades": 1184, "taker_buy_base": 154825.16, "taker_buy_quote": 108335.0481 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.7, "high": 0.7, "low": 0.695, "close": 0.695, "volume": 317882.61, "close_time": 1771977599999, "quote_volume": 221507.41223, "trades": 1096, "taker_buy_base": 111666.64, "taker_buy_quote": 77806.22899 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.697, "low": 0.69, "close": 0.696, "volume": 557472.32, "close_time": 1771981199999, "quote_volume": 386606.64793, "trades": 1871, "taker_buy_base": 380255.66, "taker_buy_quote": 263744.01501 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.695, "high": 0.717, "low": 0.695, "close": 0.706, "volume": 2768166.74, "close_time": 1771984799999, "quote_volume": 1962394.49418, "trades": 7997, "taker_buy_base": 1648823.21, "taker_buy_quote": 1169317.42152 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.706, "high": 0.71, "low": 0.704, "close": 0.706, "volume": 581535.78, "close_time": 1771988399999, "quote_volume": 411054.44531, "trades": 1959, "taker_buy_base": 301629.48, "taker_buy_quote": 213272.17997 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.707, "high": 0.708, "low": 0.699, "close": 0.7, "volume": 531486.7, "close_time": 1771991999999, "quote_volume": 373387.73701, "trades": 1592, "taker_buy_base": 228325.68, "taker_buy_quote": 160553.65278 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.699, "high": 0.702, "low": 0.697, "close": 0.7, "volume": 386920.57, "close_time": 1771995599999, "quote_volume": 270649.33811, "trades": 1551, "taker_buy_base": 195604.93, "taker_buy_quote": 136873.9923 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.699, "high": 0.7, "low": 0.691, "close": 0.697, "volume": 975739.11, "close_time": 1771999199999, "quote_volume": 677867.41275, "trades": 1917, "taker_buy_base": 381261.89, "taker_buy_quote": 265046.82894 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.695, "volume": 100760.53, "close_time": 1772002799999, "quote_volume": 70259.04349, "trades": 468, "taker_buy_base": 32469.64, "taker_buy_quote": 22659.61339 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.695, "high": 0.698, "low": 0.693, "close": 0.695, "volume": 370821.51, "close_time": 1772006399999, "quote_volume": 257707.52821, "trades": 704, "taker_buy_base": 175075.25, "taker_buy_quote": 121768.55284 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.696, "volume": 317181.74, "close_time": 1772009999999, "quote_volume": 220618.16159, "trades": 768, "taker_buy_base": 205229.32, "taker_buy_quote": 142794.75597 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.696, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 411147.87, "close_time": 1772013599999, "quote_volume": 287224.88126, "trades": 1052, "taker_buy_base": 261707.46, "taker_buy_quote": 182814.8619 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.699, "high": 0.7, "low": 0.69, "close": 0.692, "volume": 441885.18, "close_time": 1772017199999, "quote_volume": 307160.38915, "trades": 1431, "taker_buy_base": 192127.62, "taker_buy_quote": 133598.86242 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.691, "high": 0.698, "low": 0.69, "close": 0.697, "volume": 520256.1, "close_time": 1772020799999, "quote_volume": 360882.62198, "trades": 1404, "taker_buy_base": 290047.9, "taker_buy_quote": 201230.78149 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.698, "high": 0.706, "low": 0.697, "close": 0.704, "volume": 1051270.15, "close_time": 1772024399999, "quote_volume": 737730.71362, "trades": 2252, "taker_buy_base": 697551.46, "taker_buy_quote": 489789.87282 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.704, "high": 0.708, "low": 0.7, "close": 0.705, "volume": 1432869.75, "close_time": 1772027999999, "quote_volume": 1009493.30125, "trades": 2533, "taker_buy_base": 740656.94, "taker_buy_quote": 521862.07748 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.707, "volume": 1340519.43, "close_time": 1772031599999, "quote_volume": 942358.86251, "trades": 3269, "taker_buy_base": 637205.02, "taker_buy_quote": 448448.1193 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.707, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 1706846.06, "close_time": 1772035199999, "quote_volume": 1203447.06377, "trades": 4451, "taker_buy_base": 943807.66, "taker_buy_quote": 665928.50129 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.708, "high": 0.719, "low": 0.707, "close": 0.718, "volume": 1678552.09, "close_time": 1772038799999, "quote_volume": 1196290.53996, "trades": 3896, "taker_buy_base": 1022747.74, "taker_buy_quote": 729330.00278 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.718, "high": 0.722, "low": 0.715, "close": 0.716, "volume": 2203146.14, "close_time": 1772042399999, "quote_volume": 1581715.40293, "trades": 4167, "taker_buy_base": 870977.12, "taker_buy_quote": 625860.45097 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.716, "high": 0.723, "low": 0.712, "close": 0.717, "volume": 1567598.21, "close_time": 1772045999999, "quote_volume": 1124033.67291, "trades": 3886, "taker_buy_base": 685316.76, "taker_buy_quote": 491782.64917 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.716, "high": 0.717, "low": 0.71, "close": 0.717, "volume": 783970.23, "close_time": 1772049599999, "quote_volume": 559559.37903, "trades": 2078, "taker_buy_base": 240970.54, "taker_buy_quote": 172212.98933 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.717, "high": 0.72, "low": 0.713, "close": 0.717, "volume": 793804.62, "close_time": 1772053199999, "quote_volume": 569342.30008, "trades": 2195, "taker_buy_base": 370104.92, "taker_buy_quote": 265534.51983 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.717, "high": 0.732, "low": 0.715, "close": 0.722, "volume": 1681995.33, "close_time": 1772056799999, "quote_volume": 1217775.78777, "trades": 5324, "taker_buy_base": 919612.61, "taker_buy_quote": 666194.31051 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.723, "high": 0.729, "low": 0.716, "close": 0.72, "volume": 1036381.66, "close_time": 1772060399999, "quote_volume": 750412.14382, "trades": 3448, "taker_buy_base": 520224.13, "taker_buy_quote": 376911.99619 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.72, "high": 0.724, "low": 0.702, "close": 0.709, "volume": 1970648.77, "close_time": 1772063999999, "quote_volume": 1400238.54637, "trades": 5192, "taker_buy_base": 901943.9, "taker_buy_quote": 640727.92934 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.711, "low": 0.701, "close": 0.703, "volume": 1087171.4, "close_time": 1772067599999, "quote_volume": 767823.23706, "trades": 3489, "taker_buy_base": 447764.53, "taker_buy_quote": 316362.03918 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.703, "high": 0.708, "low": 0.701, "close": 0.701, "volume": 554485.51, "close_time": 1772071199999, "quote_volume": 389947.86245, "trades": 2102, "taker_buy_base": 208247.39, "taker_buy_quote": 146565.06182 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.701, "high": 0.704, "low": 0.695, "close": 0.703, "volume": 831977.52, "close_time": 1772074799999, "quote_volume": 581479.49515, "trades": 2827, "taker_buy_base": 354752.11, "taker_buy_quote": 248053.71167 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.703, "high": 0.706, "low": 0.701, "close": 0.702, "volume": 582133.73, "close_time": 1772078399999, "quote_volume": 409532.82306, "trades": 1516, "taker_buy_base": 364829.8, "taker_buy_quote": 256659.94728 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.703, "high": 0.709, "low": 0.701, "close": 0.704, "volume": 492278.2, "close_time": 1772081999999, "quote_volume": 347322.94245, "trades": 1895, "taker_buy_base": 227356.23, "taker_buy_quote": 160386.65452 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.704, "high": 0.708, "low": 0.7, "close": 0.705, "volume": 655125.94, "close_time": 1772085599999, "quote_volume": 461236.63511, "trades": 1986, "taker_buy_base": 287113.6, "taker_buy_quote": 202241.3615 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.706, "high": 0.713, "low": 0.702, "close": 0.71, "volume": 1322209.26, "close_time": 1772089199999, "quote_volume": 933721.32631, "trades": 2493, "taker_buy_base": 846883.13, "taker_buy_quote": 597997.15679 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.703, "volume": 723734.92, "close_time": 1772092799999, "quote_volume": 511769.53393, "trades": 1641, "taker_buy_base": 229176.11, "taker_buy_quote": 162165.71069 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.703, "high": 0.714, "low": 0.703, "close": 0.71, "volume": 795600.73, "close_time": 1772096399999, "quote_volume": 564643.34976, "trades": 2165, "taker_buy_base": 529132.54, "taker_buy_quote": 375874.277 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.71, "high": 0.723, "low": 0.709, "close": 0.718, "volume": 984466.05, "close_time": 1772099999999, "quote_volume": 705296.18169, "trades": 2546, "taker_buy_base": 703750.66, "taker_buy_quote": 504242.70754 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.718, "high": 0.718, "low": 0.709, "close": 0.711, "volume": 665181.22, "close_time": 1772103599999, "quote_volume": 474336.14528, "trades": 1832, "taker_buy_base": 369806.55, "taker_buy_quote": 263842.5436 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.71, "high": 0.715, "low": 0.705, "close": 0.706, "volume": 759184.13, "close_time": 1772107199999, "quote_volume": 538762.9232, "trades": 1841, "taker_buy_base": 365709.38, "taker_buy_quote": 259710.59476 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.705, "high": 0.711, "low": 0.704, "close": 0.711, "volume": 643327.6, "close_time": 1772110799999, "quote_volume": 456090.09452, "trades": 2103, "taker_buy_base": 303603.67, "taker_buy_quote": 215342.41803 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.711, "high": 0.712, "low": 0.701, "close": 0.703, "volume": 1433090.79, "close_time": 1772114399999, "quote_volume": 1012889.91508, "trades": 2998, "taker_buy_base": 604389.27, "taker_buy_quote": 427335.81381 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.703, "high": 0.708, "low": 0.697, "close": 0.703, "volume": 1780395.59, "close_time": 1772117999999, "quote_volume": 1251092.35848, "trades": 4908, "taker_buy_base": 729145.71, "taker_buy_quote": 512508.61263 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.703, "high": 0.704, "low": 0.694, "close": 0.701, "volume": 2129201.26, "close_time": 1772121599999, "quote_volume": 1489853.80125, "trades": 6347, "taker_buy_base": 1063339.45, "taker_buy_quote": 744902.41231 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.701, "high": 0.702, "low": 0.686, "close": 0.689, "volume": 2181735.31, "close_time": 1772125199999, "quote_volume": 1508712.59829, "trades": 5681, "taker_buy_base": 910856.38, "taker_buy_quote": 629798.87898 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.689, "high": 0.696, "low": 0.688, "close": 0.693, "volume": 1171391.3, "close_time": 1772128799999, "quote_volume": 810771.09008, "trades": 3754, "taker_buy_base": 607814.93, "taker_buy_quote": 420662.01048 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.693, "high": 0.7, "low": 0.69, "close": 0.698, "volume": 849128.02, "close_time": 1772132399999, "quote_volume": 589972.49441, "trades": 2048, "taker_buy_base": 463658.59, "taker_buy_quote": 322296.26237 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.697, "high": 0.705, "low": 0.697, "close": 0.701, "volume": 980741.62, "close_time": 1772135999999, "quote_volume": 688430.0968, "trades": 2261, "taker_buy_base": 615404.02, "taker_buy_quote": 432102.88563 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.701, "high": 0.703, "low": 0.697, "close": 0.7, "volume": 701783.55, "close_time": 1772139599999, "quote_volume": 491254.4906, "trades": 1340, "taker_buy_base": 438653.24, "taker_buy_quote": 307074.65646 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 225245.75, "close_time": 1772143199999, "quote_volume": 158250.53604, "trades": 818, "taker_buy_base": 129802.49, "taker_buy_quote": 91215.07306 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.704, "high": 0.705, "low": 0.698, "close": 0.701, "volume": 501284.49, "close_time": 1772146799999, "quote_volume": 351157.47417, "trades": 1059, "taker_buy_base": 145398.13, "taker_buy_quote": 101931.20283 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.702, "high": 0.702, "low": 0.696, "close": 0.697, "volume": 626351.35, "close_time": 1772150399999, "quote_volume": 437352.21671, "trades": 997, "taker_buy_base": 230783.73, "taker_buy_quote": 161220.37105 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.697, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 944316.61, "close_time": 1772153999999, "quote_volume": 658464.11998, "trades": 2066, "taker_buy_base": 513182.36, "taker_buy_quote": 357855.04303 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.695, "volume": 811650.37, "close_time": 1772157599999, "quote_volume": 563180.35158, "trades": 1911, "taker_buy_base": 422274.66, "taker_buy_quote": 293043.89368 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.695, "high": 0.701, "low": 0.693, "close": 0.698, "volume": 514469.44, "close_time": 1772161199999, "quote_volume": 358848.03176, "trades": 1227, "taker_buy_base": 314710.94, "taker_buy_quote": 219488.05146 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.697, "high": 0.703, "low": 0.696, "close": 0.701, "volume": 485405.44, "close_time": 1772164799999, "quote_volume": 339149.09097, "trades": 1038, "taker_buy_base": 244083.42, "taker_buy_quote": 170798.50534 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.7, "high": 0.711, "low": 0.7, "close": 0.709, "volume": 1418047.56, "close_time": 1772168399999, "quote_volume": 1002972.91, "trades": 2685, "taker_buy_base": 899565.66, "taker_buy_quote": 636222.52734 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.709, "high": 0.715, "low": 0.707, "close": 0.708, "volume": 920702.87, "close_time": 1772171999999, "quote_volume": 653994.00792, "trades": 2154, "taker_buy_base": 381063.97, "taker_buy_quote": 270877.59731 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.708, "high": 0.709, "low": 0.701, "close": 0.702, "volume": 559427.28, "close_time": 1772175599999, "quote_volume": 393711.04737, "trades": 1398, "taker_buy_base": 162332.38, "taker_buy_quote": 114222.19336 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.702, "high": 0.704, "low": 0.698, "close": 0.703, "volume": 406986.89, "close_time": 1772179199999, "quote_volume": 285294.30022, "trades": 1529, "taker_buy_base": 167573.43, "taker_buy_quote": 117514.52567 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.703, "high": 0.706, "low": 0.698, "close": 0.701, "volume": 293525.81, "close_time": 1772182799999, "quote_volume": 205934.81669, "trades": 1300, "taker_buy_base": 165211.47, "taker_buy_quote": 115971.28898 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.702, "high": 0.703, "low": 0.695, "close": 0.696, "volume": 260836.48, "close_time": 1772186399999, "quote_volume": 182213.85808, "trades": 1105, "taker_buy_base": 91295.4, "taker_buy_quote": 63814.39126 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.696, "high": 0.697, "low": 0.689, "close": 0.692, "volume": 1338973.7, "close_time": 1772189999999, "quote_volume": 927434.76868, "trades": 3196, "taker_buy_base": 645017.18, "taker_buy_quote": 447044.10826 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.695, "volume": 1537707.76, "close_time": 1772193599999, "quote_volume": 1065103.65927, "trades": 4877, "taker_buy_base": 935866.51, "taker_buy_quote": 648575.38588 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.694, "high": 0.698, "low": 0.693, "close": 0.695, "volume": 845626.05, "close_time": 1772197199999, "quote_volume": 587456.28315, "trades": 2978, "taker_buy_base": 447035.55, "taker_buy_quote": 310614.6011 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.696, "high": 0.701, "low": 0.691, "close": 0.7, "volume": 1606240.11, "close_time": 1772200799999, "quote_volume": 1119730.70242, "trades": 4136, "taker_buy_base": 707273.39, "taker_buy_quote": 493362.3351 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.699, "high": 0.701, "low": 0.684, "close": 0.685, "volume": 1167209.83, "close_time": 1772204399999, "quote_volume": 807902.81751, "trades": 3850, "taker_buy_base": 440228.68, "taker_buy_quote": 305173.0424 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.685, "high": 0.693, "low": 0.685, "close": 0.69, "volume": 2783404.74, "close_time": 1772207999999, "quote_volume": 1920320.9043, "trades": 6149, "taker_buy_base": 1546121.46, "taker_buy_quote": 1066943.31466 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.687, "volume": 1892529.89, "close_time": 1772211599999, "quote_volume": 1303684.9637, "trades": 3972, "taker_buy_base": 1177063.69, "taker_buy_quote": 811441.32254 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.687, "high": 0.695, "low": 0.684, "close": 0.695, "volume": 1812402.55, "close_time": 1772215199999, "quote_volume": 1249149.52502, "trades": 4519, "taker_buy_base": 1125870.1, "taker_buy_quote": 776567.29792 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.695, "high": 0.697, "low": 0.688, "close": 0.689, "volume": 617296.36, "close_time": 1772218799999, "quote_volume": 427052.72049, "trades": 1622, "taker_buy_base": 269106.3, "taker_buy_quote": 186153.82955 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.689, "volume": 532901.64, "close_time": 1772222399999, "quote_volume": 365833.07792, "trades": 1167, "taker_buy_base": 153421.56, "taker_buy_quote": 105410.9236 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.69, "high": 0.693, "low": 0.688, "close": 0.693, "volume": 272666.47, "close_time": 1772225999999, "quote_volume": 188332.3542, "trades": 980, "taker_buy_base": 130941.45, "taker_buy_quote": 90401.55157 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.692, "volume": 419044.26, "close_time": 1772229599999, "quote_volume": 290375.58512, "trades": 1122, "taker_buy_base": 223190.28, "taker_buy_quote": 154688.17865 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.693, "high": 0.696, "low": 0.688, "close": 0.695, "volume": 754567.89, "close_time": 1772233199999, "quote_volume": 522299.98988, "trades": 1792, "taker_buy_base": 327458.93, "taker_buy_quote": 226712.48391 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.696, "high": 0.707, "low": 0.695, "close": 0.703, "volume": 900169.23, "close_time": 1772236799999, "quote_volume": 632277.70634, "trades": 2401, "taker_buy_base": 580149.7, "taker_buy_quote": 407747.61976 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.704, "low": 0.698, "close": 0.703, "volume": 689395.72, "close_time": 1772240399999, "quote_volume": 482964.70332, "trades": 1921, "taker_buy_base": 251237.59, "taker_buy_quote": 175997.05293 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.703, "high": 0.704, "low": 0.696, "close": 0.698, "volume": 460173.79, "close_time": 1772243999999, "quote_volume": 321406.70176, "trades": 1119, "taker_buy_base": 139956.99, "taker_buy_quote": 97846.39831 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.698, "high": 0.703, "low": 0.697, "close": 0.702, "volume": 257479.2, "close_time": 1772247599999, "quote_volume": 180462.61024, "trades": 702, "taker_buy_base": 172985.47, "taker_buy_quote": 121283.53848 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.702, "high": 0.703, "low": 0.694, "close": 0.696, "volume": 317318.35, "close_time": 1772251199999, "quote_volume": 221278.54612, "trades": 1021, "taker_buy_base": 119206.71, "taker_buy_quote": 83095.33585 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.697, "high": 0.697, "low": 0.691, "close": 0.695, "volume": 227363.82, "close_time": 1772254799999, "quote_volume": 157822.32328, "trades": 797, "taker_buy_base": 74536.59, "taker_buy_quote": 51781.01572 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.695, "volume": 205497.23, "close_time": 1772258399999, "quote_volume": 142686.20105, "trades": 690, "taker_buy_base": 81973.11, "taker_buy_quote": 56940.79371 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.694, "high": 0.696, "low": 0.665, "close": 0.676, "volume": 4999069.94, "close_time": 1772261999999, "quote_volume": 3388632.14381, "trades": 16638, "taker_buy_base": 2172638.61, "taker_buy_quote": 1472402.53036 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.675, "high": 0.698, "low": 0.671, "close": 0.687, "volume": 2709890.25, "close_time": 1772265599999, "quote_volume": 1854820.69975, "trades": 10144, "taker_buy_base": 1478542.42, "taker_buy_quote": 1012305.24903 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.687, "high": 0.688, "low": 0.681, "close": 0.685, "volume": 1364177.88, "close_time": 1772269199999, "quote_volume": 934306.74092, "trades": 4827, "taker_buy_base": 768648.7, "taker_buy_quote": 526550.05341 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.685, "high": 0.692, "low": 0.683, "close": 0.69, "volume": 1412486.27, "close_time": 1772272799999, "quote_volume": 971705.42603, "trades": 5594, "taker_buy_base": 811088.18, "taker_buy_quote": 558132.39989 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.69, "high": 0.693, "low": 0.684, "close": 0.689, "volume": 1964625.01, "close_time": 1772276399999, "quote_volume": 1353497.77094, "trades": 7257, "taker_buy_base": 1112714.35, "taker_buy_quote": 766737.1572 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.689, "high": 0.693, "low": 0.682, "close": 0.683, "volume": 1954813.15, "close_time": 1772279999999, "quote_volume": 1344530.74576, "trades": 6014, "taker_buy_base": 1003588.42, "taker_buy_quote": 690614.40597 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.683, "high": 0.688, "low": 0.682, "close": 0.687, "volume": 1248418.69, "close_time": 1772283599999, "quote_volume": 855274.78764, "trades": 4466, "taker_buy_base": 650549.96, "taker_buy_quote": 445896.4343 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.687, "high": 0.7, "low": 0.683, "close": 0.698, "volume": 2535063.62, "close_time": 1772287199999, "quote_volume": 1755360.61227, "trades": 8790, "taker_buy_base": 1448562.85, "taker_buy_quote": 1003260.40807 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.699, "high": 0.703, "low": 0.692, "close": 0.694, "volume": 1901759.51, "close_time": 1772290799999, "quote_volume": 1327346.10606, "trades": 5427, "taker_buy_base": 1063712.24, "taker_buy_quote": 742652.02474 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.694, "high": 0.703, "low": 0.693, "close": 0.702, "volume": 1187188.72, "close_time": 1772294399999, "quote_volume": 829543.07034, "trades": 2955, "taker_buy_base": 757185.54, "taker_buy_quote": 529006.81915 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.702, "high": 0.702, "low": 0.696, "close": 0.698, "volume": 465636.13, "close_time": 1772297999999, "quote_volume": 325841.74832, "trades": 1521, "taker_buy_base": 283550.35, "taker_buy_quote": 198462.9267 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.699, "high": 0.703, "low": 0.695, "close": 0.702, "volume": 612609.07, "close_time": 1772301599999, "quote_volume": 427836.68327, "trades": 2193, "taker_buy_base": 299081.01, "taker_buy_quote": 209020.46433 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.702, "high": 0.71, "low": 0.699, "close": 0.708, "volume": 991596.74, "close_time": 1772305199999, "quote_volume": 698053.63663, "trades": 2820, "taker_buy_base": 529782.89, "taker_buy_quote": 373299.25199 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.709, "high": 0.713, "low": 0.704, "close": 0.706, "volume": 1190434.37, "close_time": 1772308799999, "quote_volume": 842936.59503, "trades": 3430, "taker_buy_base": 455602.95, "taker_buy_quote": 322944.66039 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.706, "high": 0.716, "low": 0.705, "close": 0.714, "volume": 753616.81, "close_time": 1772312399999, "quote_volume": 535396.46228, "trades": 2635, "taker_buy_base": 362727.71, "taker_buy_quote": 258065.99728 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.715, "high": 0.716, "low": 0.708, "close": 0.713, "volume": 597297.16, "close_time": 1772315999999, "quote_volume": 425139.09528, "trades": 2066, "taker_buy_base": 305719.78, "taker_buy_quote": 217713.79239 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.714, "high": 0.721, "low": 0.713, "close": 0.715, "volume": 788454.51, "close_time": 1772319599999, "quote_volume": 565399.17385, "trades": 2520, "taker_buy_base": 463342.99, "taker_buy_quote": 332397.21434 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.716, "high": 0.724, "low": 0.714, "close": 0.722, "volume": 873416.25, "close_time": 1772323199999, "quote_volume": 628369.97537, "trades": 2201, "taker_buy_base": 416599.14, "taker_buy_quote": 300090.72159 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.725, "low": 0.714, "close": 0.715, "volume": 981820.73, "close_time": 1772326799999, "quote_volume": 706314.20215, "trades": 2457, "taker_buy_base": 313503.16, "taker_buy_quote": 225816.347 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.715, "high": 0.725, "low": 0.71, "close": 0.722, "volume": 1208159.38, "close_time": 1772330399999, "quote_volume": 866858.40524, "trades": 3907, "taker_buy_base": 618798.17, "taker_buy_quote": 444914.79279 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.722, "high": 0.739, "low": 0.722, "close": 0.728, "volume": 2827376.95, "close_time": 1772333999999, "quote_volume": 2070505.97161, "trades": 7600, "taker_buy_base": 1865533.93, "taker_buy_quote": 1366699.94138 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.728, "high": 0.736, "low": 0.727, "close": 0.728, "volume": 1024444.85, "close_time": 1772337599999, "quote_volume": 749263.11725, "trades": 3035, "taker_buy_base": 483194.85, "taker_buy_quote": 353605.25938 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.729, "high": 0.732, "low": 0.723, "close": 0.727, "volume": 1135293.26, "close_time": 1772341199999, "quote_volume": 825863.93981, "trades": 2651, "taker_buy_base": 537370.28, "taker_buy_quote": 390900.24898 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.728, "high": 0.732, "low": 0.726, "close": 0.73, "volume": 281624.74, "close_time": 1772344799999, "quote_volume": 205247.23941, "trades": 1042, "taker_buy_base": 128176.99, "taker_buy_quote": 93501.50545 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.73, "high": 0.731, "low": 0.722, "close": 0.725, "volume": 702259.63, "close_time": 1772348399999, "quote_volume": 509197.61121, "trades": 2001, "taker_buy_base": 209773.12, "taker_buy_quote": 152160.49669 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.726, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 486275.3, "close_time": 1772351999999, "quote_volume": 351277.1115, "trades": 1101, "taker_buy_base": 119549.5, "taker_buy_quote": 86378.42132 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.722, "high": 0.722, "low": 0.712, "close": 0.713, "volume": 1229495.31, "close_time": 1772355599999, "quote_volume": 881621.0011, "trades": 3224, "taker_buy_base": 639489.1, "taker_buy_quote": 458998.1503 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.713, "high": 0.719, "low": 0.711, "close": 0.714, "volume": 661747.04, "close_time": 1772359199999, "quote_volume": 473086.79531, "trades": 2078, "taker_buy_base": 334400.48, "taker_buy_quote": 239201.46692 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.714, "high": 0.721, "low": 0.711, "close": 0.719, "volume": 1023610.39, "close_time": 1772362799999, "quote_volume": 734037.93838, "trades": 2299, "taker_buy_base": 633549.85, "taker_buy_quote": 454563.62557 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.719, "high": 0.719, "low": 0.712, "close": 0.713, "volume": 838175.68, "close_time": 1772366399999, "quote_volume": 598929.95631, "trades": 1469, "taker_buy_base": 370612.08, "taker_buy_quote": 264931.69267 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.713, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 550628.33, "close_time": 1772369999999, "quote_volume": 390822.5799, "trades": 1402, "taker_buy_base": 291417.64, "taker_buy_quote": 206800.62949 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.707, "high": 0.719, "low": 0.699, "close": 0.713, "volume": 4826274.98, "close_time": 1772373599999, "quote_volume": 3440065.85086, "trades": 6533, "taker_buy_base": 1648719.78, "taker_buy_quote": 1172024.39737 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.714, "high": 0.716, "low": 0.708, "close": 0.712, "volume": 664477.12, "close_time": 1772377199999, "quote_volume": 473290.04519, "trades": 2640, "taker_buy_base": 344421.21, "taker_buy_quote": 245362.15274 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.712, "high": 0.722, "low": 0.711, "close": 0.716, "volume": 878488.52, "close_time": 1772380799999, "quote_volume": 630116.60233, "trades": 2235, "taker_buy_base": 449512.48, "taker_buy_quote": 322676.76077 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.717, "high": 0.724, "low": 0.715, "close": 0.718, "volume": 1156558.69, "close_time": 1772384399999, "quote_volume": 832843.09561, "trades": 3893, "taker_buy_base": 578009.03, "taker_buy_quote": 416324.44107 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.718, "high": 0.718, "low": 0.708, "close": 0.708, "volume": 775014.46, "close_time": 1772387999999, "quote_volume": 551661.41037, "trades": 2715, "taker_buy_base": 265454.35, "taker_buy_quote": 189032.07678 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.708, "high": 0.715, "low": 0.708, "close": 0.711, "volume": 535316.5, "close_time": 1772391599999, "quote_volume": 381417.41232, "trades": 1891, "taker_buy_base": 274531.72, "taker_buy_quote": 195659.33817 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.711, "high": 0.711, "low": 0.703, "close": 0.706, "volume": 672451.23, "close_time": 1772395199999, "quote_volume": 475441.28785, "trades": 1731, "taker_buy_base": 360288.68, "taker_buy_quote": 254796.68385 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.706, "high": 0.708, "low": 0.698, "close": 0.699, "volume": 1983482.05, "close_time": 1772398799999, "quote_volume": 1390355.10813, "trades": 4077, "taker_buy_base": 631052.12, "taker_buy_quote": 442519.44852 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.7, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 372858.17, "close_time": 1772402399999, "quote_volume": 261984.11664, "trades": 1438, "taker_buy_base": 176937.83, "taker_buy_quote": 124293.24241 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.704, "high": 0.712, "low": 0.701, "close": 0.702, "volume": 1335646.49, "close_time": 1772405999999, "quote_volume": 943176.66039, "trades": 3806, "taker_buy_base": 765821.26, "taker_buy_quote": 540868.33844 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.71, "volume": 779349.02, "close_time": 1772409599999, "quote_volume": 550927.52868, "trades": 1625, "taker_buy_base": 582919.65, "taker_buy_quote": 411998.25468 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.718, "low": 0.709, "close": 0.715, "volume": 1085516.56, "close_time": 1772413199999, "quote_volume": 774419.26575, "trades": 2860, "taker_buy_base": 645276.44, "taker_buy_quote": 460315.02877 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.714, "high": 0.72, "low": 0.712, "close": 0.712, "volume": 707522.84, "close_time": 1772416799999, "quote_volume": 506069.41585, "trades": 2080, "taker_buy_base": 271396.67, "taker_buy_quote": 194141.06372 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.712, "high": 0.713, "low": 0.705, "close": 0.705, "volume": 651452.62, "close_time": 1772420399999, "quote_volume": 460727.1205, "trades": 1899, "taker_buy_base": 175871.35, "taker_buy_quote": 124388.18088 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.705, "high": 0.708, "low": 0.701, "close": 0.706, "volume": 925750.03, "close_time": 1772423999999, "quote_volume": 653147.96189, "trades": 2041, "taker_buy_base": 557853.77, "taker_buy_quote": 393843.87128 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.707, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 399406.83, "close_time": 1772427599999, "quote_volume": 281916.45961, "trades": 885, "taker_buy_base": 141541.14, "taker_buy_quote": 99909.27496 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 359867.21, "close_time": 1772431199999, "quote_volume": 253324.33228, "trades": 947, "taker_buy_base": 162308.19, "taker_buy_quote": 114272.34668 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.703, "high": 0.703, "low": 0.694, "close": 0.696, "volume": 845831.38, "close_time": 1772434799999, "quote_volume": 589295.43568, "trades": 1920, "taker_buy_base": 262387.21, "taker_buy_quote": 182667.68667 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.696, "high": 0.698, "low": 0.69, "close": 0.698, "volume": 968715.05, "close_time": 1772438399999, "quote_volume": 670684.82707, "trades": 1921, "taker_buy_base": 334867.64, "taker_buy_quote": 232066.81787 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.697, "high": 0.7, "low": 0.692, "close": 0.699, "volume": 645840.26, "close_time": 1772441999999, "quote_volume": 448937.77715, "trades": 1758, "taker_buy_base": 259205.57, "taker_buy_quote": 180312.26101 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.699, "high": 0.703, "low": 0.697, "close": 0.698, "volume": 635605.78, "close_time": 1772445599999, "quote_volume": 444875.1362, "trades": 1451, "taker_buy_base": 254650.68, "taker_buy_quote": 178333.14827 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.698, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 407698.03, "close_time": 1772449199999, "quote_volume": 284512.86532, "trades": 821, "taker_buy_base": 153603.61, "taker_buy_quote": 107206.46703 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.7, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 416635.73, "close_time": 1772452799999, "quote_volume": 291833.56812, "trades": 987, "taker_buy_base": 190379.14, "taker_buy_quote": 133364.27794 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.701, "high": 0.702, "low": 0.696, "close": 0.697, "volume": 492230.33, "close_time": 1772456399999, "quote_volume": 343127.77599, "trades": 800, "taker_buy_base": 210541.42, "taker_buy_quote": 146815.05818 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.697, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 1179851.72, "close_time": 1772459999999, "quote_volume": 820820.73302, "trades": 1678, "taker_buy_base": 502053.82, "taker_buy_quote": 349451.16109 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.693, "high": 0.71, "low": 0.691, "close": 0.707, "volume": 2246152.3, "close_time": 1772463599999, "quote_volume": 1579010.81508, "trades": 4650, "taker_buy_base": 1317179.21, "taker_buy_quote": 926356.85014 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.706, "high": 0.72, "low": 0.705, "close": 0.714, "volume": 3442128.99, "close_time": 1772467199999, "quote_volume": 2459687.18367, "trades": 6770, "taker_buy_base": 1894284.95, "taker_buy_quote": 1353751.93508 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.715, "high": 0.724, "low": 0.71, "close": 0.714, "volume": 4311768.57, "close_time": 1772470799999, "quote_volume": 3089315.05235, "trades": 7512, "taker_buy_base": 2126297.09, "taker_buy_quote": 1524818.88374 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.715, "high": 0.717, "low": 0.705, "close": 0.713, "volume": 1383291.77, "close_time": 1772474399999, "quote_volume": 985914.05739, "trades": 2855, "taker_buy_base": 612324.75, "taker_buy_quote": 436633.07448 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.713, "high": 0.713, "low": 0.694, "close": 0.697, "volume": 7484166.33, "close_time": 1772477999999, "quote_volume": 5251391.41633, "trades": 9074, "taker_buy_base": 2227326.3, "taker_buy_quote": 1563195.82547 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.697, "high": 0.697, "low": 0.67, "close": 0.679, "volume": 13817381.05, "close_time": 1772481599999, "quote_volume": 9459025.93192, "trades": 19713, "taker_buy_base": 6109539.94, "taker_buy_quote": 4183448.64804 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.679, "high": 0.688, "low": 0.678, "close": 0.684, "volume": 3335037.75, "close_time": 1772485199999, "quote_volume": 2278659.59096, "trades": 4660, "taker_buy_base": 1888494.28, "taker_buy_quote": 1290479.60155 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.684, "high": 0.696, "low": 0.682, "close": 0.695, "volume": 2136416.28, "close_time": 1772488799999, "quote_volume": 1475555.81492, "trades": 3039, "taker_buy_base": 1434812.15, "taker_buy_quote": 991768.60843 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.696, "volume": 946468.67, "close_time": 1772492399999, "quote_volume": 659011.18599, "trades": 1302, "taker_buy_base": 471400.01, "taker_buy_quote": 328338.88927 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.696, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 1220580.23, "close_time": 1772495999999, "quote_volume": 846989.67294, "trades": 1954, "taker_buy_base": 557486.09, "taker_buy_quote": 386932.33584 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.7, "low": 0.693, "close": 0.695, "volume": 900710.35, "close_time": 1772499599999, "quote_volume": 627275.88825, "trades": 1733, "taker_buy_base": 487871.82, "taker_buy_quote": 339835.89832 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.695, "high": 0.701, "low": 0.693, "close": 0.699, "volume": 734311.28, "close_time": 1772503199999, "quote_volume": 511308.51275, "trades": 1545, "taker_buy_base": 345245.36, "taker_buy_quote": 240549.31518 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.698, "high": 0.706, "low": 0.695, "close": 0.703, "volume": 894470.49, "close_time": 1772506799999, "quote_volume": 625791.87591, "trades": 1923, "taker_buy_base": 481025.44, "taker_buy_quote": 336651.93169 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.704, "high": 0.705, "low": 0.7, "close": 0.702, "volume": 584377.76, "close_time": 1772510399999, "quote_volume": 410498.88856, "trades": 948, "taker_buy_base": 314746.71, "taker_buy_quote": 221149.12399 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.703, "high": 0.706, "low": 0.695, "close": 0.697, "volume": 788650.96, "close_time": 1772513999999, "quote_volume": 552229.33036, "trades": 1481, "taker_buy_base": 387025.26, "taker_buy_quote": 270953.82945 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.696, "high": 0.703, "low": 0.693, "close": 0.697, "volume": 742616.53, "close_time": 1772517599999, "quote_volume": 518317.41178, "trades": 1647, "taker_buy_base": 315691.28, "taker_buy_quote": 220366.7544 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.697, "high": 0.699, "low": 0.694, "close": 0.696, "volume": 396480.31, "close_time": 1772521199999, "quote_volume": 276084.41538, "trades": 1085, "taker_buy_base": 189695.84, "taker_buy_quote": 132082.93484 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.696, "high": 0.7, "low": 0.696, "close": 0.696, "volume": 288558.04, "close_time": 1772524799999, "quote_volume": 201255.09799, "trades": 829, "taker_buy_base": 120991.05, "taker_buy_quote": 84386.25411 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.696, "high": 0.697, "low": 0.689, "close": 0.69, "volume": 1207455.84, "close_time": 1772528399999, "quote_volume": 835565.38213, "trades": 2301, "taker_buy_base": 512053.41, "taker_buy_quote": 354320.47854 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.69, "high": 0.695, "low": 0.688, "close": 0.693, "volume": 1076993.53, "close_time": 1772531999999, "quote_volume": 744896.33166, "trades": 2482, "taker_buy_base": 445111.4, "taker_buy_quote": 307884.2649 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.692, "high": 0.699, "low": 0.689, "close": 0.697, "volume": 815370.35, "close_time": 1772535599999, "quote_volume": 565472.6238, "trades": 2368, "taker_buy_base": 443089.89, "taker_buy_quote": 307365.46525 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.697, "high": 0.7, "low": 0.696, "close": 0.699, "volume": 684812.31, "close_time": 1772539199999, "quote_volume": 478013.45293, "trades": 1437, "taker_buy_base": 362861.26, "taker_buy_quote": 253292.08866 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.703, "low": 0.695, "close": 0.696, "volume": 773879.48, "close_time": 1772542799999, "quote_volume": 540392.80695, "trades": 1807, "taker_buy_base": 435932.86, "taker_buy_quote": 304640.93629 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.696, "high": 0.698, "low": 0.693, "close": 0.697, "volume": 420213.49, "close_time": 1772546399999, "quote_volume": 292018.84306, "trades": 1100, "taker_buy_base": 209444.73, "taker_buy_quote": 145584.9123 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.696, "high": 0.703, "low": 0.692, "close": 0.695, "volume": 1201312.43, "close_time": 1772549999999, "quote_volume": 839242.7893, "trades": 3332, "taker_buy_base": 734493.71, "taker_buy_quote": 513454.93167 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.695, "high": 0.704, "low": 0.693, "close": 0.698, "volume": 512260.12, "close_time": 1772553599999, "quote_volume": 357884.32631, "trades": 2920, "taker_buy_base": 260211.07, "taker_buy_quote": 181733.20809 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.699, "high": 0.706, "low": 0.696, "close": 0.7, "volume": 911532.17, "close_time": 1772557199999, "quote_volume": 639772.41192, "trades": 4060, "taker_buy_base": 506192.16, "taker_buy_quote": 355583.75573 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.698, "volume": 558326.4, "close_time": 1772560799999, "quote_volume": 388618.15472, "trades": 1909, "taker_buy_base": 243868.59, "taker_buy_quote": 169777.87974 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.699, "high": 0.702, "low": 0.696, "close": 0.699, "volume": 435016.74, "close_time": 1772564399999, "quote_volume": 304164.95088, "trades": 1303, "taker_buy_base": 231403.59, "taker_buy_quote": 161829.43797 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.695, "volume": 330927.52, "close_time": 1772567999999, "quote_volume": 230511.48715, "trades": 1099, "taker_buy_base": 180584.96, "taker_buy_quote": 125769.83487 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.695, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 282388.2, "close_time": 1772571599999, "quote_volume": 196130.8568, "trades": 788, "taker_buy_base": 108804.03, "taker_buy_quote": 75594.88784 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.695, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 194613.43, "close_time": 1772575199999, "quote_volume": 135040.9293, "trades": 687, "taker_buy_base": 96949.58, "taker_buy_quote": 67308.89386 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 496541.22, "close_time": 1772578799999, "quote_volume": 344933.41395, "trades": 1319, "taker_buy_base": 299474.05, "taker_buy_quote": 208051.585 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.694, "high": 0.699, "low": 0.694, "close": 0.696, "volume": 510157.47, "close_time": 1772582399999, "quote_volume": 355750.30883, "trades": 1025, "taker_buy_base": 220334.54, "taker_buy_quote": 153693.31327 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.696, "high": 0.7, "low": 0.694, "close": 0.696, "volume": 537035.47, "close_time": 1772585999999, "quote_volume": 374198.29983, "trades": 1085, "taker_buy_base": 175262.51, "taker_buy_quote": 122177.49711 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.697, "high": 0.701, "low": 0.695, "close": 0.696, "volume": 541737.74, "close_time": 1772589599999, "quote_volume": 377827.23373, "trades": 1094, "taker_buy_base": 315681.76, "taker_buy_quote": 220234.46013 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 236430.48, "close_time": 1772593199999, "quote_volume": 164932.65144, "trades": 533, "taker_buy_base": 142641.01, "taker_buy_quote": 99531.68819 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.699, "high": 0.701, "low": 0.694, "close": 0.698, "volume": 537795.98, "close_time": 1772596799999, "quote_volume": 375000.26709, "trades": 1276, "taker_buy_base": 268327.29, "taker_buy_quote": 187119.26147 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.696, "volume": 193532.59, "close_time": 1772600399999, "quote_volume": 134782.55089, "trades": 478, "taker_buy_base": 102728.36, "taker_buy_quote": 71572.56365 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.697, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 232175.12, "close_time": 1772603999999, "quote_volume": 161889.22092, "trades": 699, "taker_buy_base": 127521.4, "taker_buy_quote": 88945.2358 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.698, "high": 0.699, "low": 0.696, "close": 0.697, "volume": 200184.08, "close_time": 1772607599999, "quote_volume": 139609.07122, "trades": 436, "taker_buy_base": 81393.76, "taker_buy_quote": 56767.79153 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.696, "high": 0.704, "low": 0.696, "close": 0.703, "volume": 751873.14, "close_time": 1772611199999, "quote_volume": 525764.32204, "trades": 1362, "taker_buy_base": 336597.4, "taker_buy_quote": 235436.29885 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.703, "high": 0.71, "low": 0.697, "close": 0.709, "volume": 1316449.91, "close_time": 1772614799999, "quote_volume": 927386.18476, "trades": 2968, "taker_buy_base": 839633.61, "taker_buy_quote": 591954.1922 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.709, "high": 0.715, "low": 0.706, "close": 0.71, "volume": 2305119.89, "close_time": 1772618399999, "quote_volume": 1637383.96225, "trades": 4724, "taker_buy_base": 1170395.74, "taker_buy_quote": 831375.59133 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.71, "high": 0.711, "low": 0.705, "close": 0.709, "volume": 1108447.21, "close_time": 1772621999999, "quote_volume": 785112.50611, "trades": 2334, "taker_buy_base": 420251.51, "taker_buy_quote": 297841.68244 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 856163.57, "close_time": 1772625599999, "quote_volume": 607050.47168, "trades": 1479, "taker_buy_base": 396313.76, "taker_buy_quote": 281045.37371 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.71, "high": 0.724, "low": 0.709, "close": 0.722, "volume": 1917331.5, "close_time": 1772629199999, "quote_volume": 1375031.67836, "trades": 3732, "taker_buy_base": 1147594.48, "taker_buy_quote": 823530.22374 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.722, "high": 0.726, "low": 0.713, "close": 0.717, "volume": 2089505.85, "close_time": 1772632799999, "quote_volume": 1502389.41507, "trades": 3687, "taker_buy_base": 950094.09, "taker_buy_quote": 683763.68061 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.717, "high": 0.723, "low": 0.712, "close": 0.713, "volume": 2065666.49, "close_time": 1772636399999, "quote_volume": 1480635.95278, "trades": 4108, "taker_buy_base": 1085418.43, "taker_buy_quote": 778571.12401 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.714, "high": 0.728, "low": 0.712, "close": 0.727, "volume": 2848793.6, "close_time": 1772639999999, "quote_volume": 2047286.24257, "trades": 4496, "taker_buy_base": 1637306.21, "taker_buy_quote": 1177289.43484 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.728, "high": 0.732, "low": 0.718, "close": 0.729, "volume": 2375979.77, "close_time": 1772643599999, "quote_volume": 1723442.08211, "trades": 4727, "taker_buy_base": 1285165.31, "taker_buy_quote": 933114.46138 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.729, "high": 0.734, "low": 0.723, "close": 0.724, "volume": 1718148.55, "close_time": 1772647199999, "quote_volume": 1251820.60935, "trades": 2912, "taker_buy_base": 959935.65, "taker_buy_quote": 700143.98557 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.724, "high": 0.731, "low": 0.724, "close": 0.729, "volume": 847547.89, "close_time": 1772650799999, "quote_volume": 616682.30439, "trades": 1526, "taker_buy_base": 433672.22, "taker_buy_quote": 315552.80307 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.73, "high": 0.733, "low": 0.725, "close": 0.729, "volume": 827522.53, "close_time": 1772654399999, "quote_volume": 604284.43853, "trades": 2269, "taker_buy_base": 423849.29, "taker_buy_quote": 309572.21694 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.729, "high": 0.729, "low": 0.719, "close": 0.72, "volume": 1052723.24, "close_time": 1772657999999, "quote_volume": 761325.53596, "trades": 2403, "taker_buy_base": 480005.42, "taker_buy_quote": 347092.30849 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.72, "high": 0.723, "low": 0.717, "close": 0.723, "volume": 379084.86, "close_time": 1772661599999, "quote_volume": 272884.25453, "trades": 874, "taker_buy_base": 198143.48, "taker_buy_quote": 142777.42323 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.723, "high": 0.725, "low": 0.716, "close": 0.718, "volume": 496559.31, "close_time": 1772665199999, "quote_volume": 357775.63934, "trades": 1309, "taker_buy_base": 223652.71, "taker_buy_quote": 161168.84355 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.717, "high": 0.722, "low": 0.715, "close": 0.721, "volume": 802804.87, "close_time": 1772668799999, "quote_volume": 577542.03156, "trades": 1508, "taker_buy_base": 511562.91, "taker_buy_quote": 368054.32945 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.722, "low": 0.717, "close": 0.719, "volume": 784706.84, "close_time": 1772672399999, "quote_volume": 564431.57191, "trades": 1310, "taker_buy_base": 469103.72, "taker_buy_quote": 337455.10979 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.718, "high": 0.721, "low": 0.71, "close": 0.712, "volume": 1164158.27, "close_time": 1772675999999, "quote_volume": 832079.48806, "trades": 1895, "taker_buy_base": 315863.95, "taker_buy_quote": 225693.57772 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.711, "high": 0.715, "low": 0.711, "close": 0.714, "volume": 610500.81, "close_time": 1772679599999, "quote_volume": 435494.91472, "trades": 1101, "taker_buy_base": 234511.28, "taker_buy_quote": 167403.09817 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.714, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 416983.03, "close_time": 1772683199999, "quote_volume": 298368.67928, "trades": 704, "taker_buy_base": 177118.95, "taker_buy_quote": 126743.71885 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.716, "high": 0.72, "low": 0.715, "close": 0.72, "volume": 477119.9, "close_time": 1772686799999, "quote_volume": 342216.36537, "trades": 994, "taker_buy_base": 271829.79, "taker_buy_quote": 195036.77354 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.72, "high": 0.722, "low": 0.716, "close": 0.717, "volume": 713525.69, "close_time": 1772690399999, "quote_volume": 512859.29275, "trades": 1162, "taker_buy_base": 325684.21, "taker_buy_quote": 234239.11148 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.717, "high": 0.722, "low": 0.711, "close": 0.722, "volume": 958684.35, "close_time": 1772693999999, "quote_volume": 687149.03047, "trades": 1682, "taker_buy_base": 469960.91, "taker_buy_quote": 336907.88993 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.722, "high": 0.725, "low": 0.714, "close": 0.716, "volume": 881906.64, "close_time": 1772697599999, "quote_volume": 634834.09853, "trades": 1847, "taker_buy_base": 438404.43, "taker_buy_quote": 315997.4285 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.716, "high": 0.721, "low": 0.713, "close": 0.721, "volume": 902756.97, "close_time": 1772701199999, "quote_volume": 647577.03246, "trades": 1445, "taker_buy_base": 453892.36, "taker_buy_quote": 325892.28456 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.721, "high": 0.726, "low": 0.72, "close": 0.722, "volume": 1245100.11, "close_time": 1772704799999, "quote_volume": 900791.35822, "trades": 2444, "taker_buy_base": 679415.06, "taker_buy_quote": 491710.22252 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.722, "high": 0.738, "low": 0.72, "close": 0.737, "volume": 1951911.8, "close_time": 1772708399999, "quote_volume": 1424713.2915, "trades": 4409, "taker_buy_base": 1295229.14, "taker_buy_quote": 945349.10962 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.737, "high": 0.762, "low": 0.736, "close": 0.752, "volume": 9272333.44, "close_time": 1772711999999, "quote_volume": 6960728.4753, "trades": 24834, "taker_buy_base": 5192017.05, "taker_buy_quote": 3901125.53128 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.753, "high": 0.764, "low": 0.748, "close": 0.757, "volume": 4173965.99, "close_time": 1772715599999, "quote_volume": 3154784.51952, "trades": 11500, "taker_buy_base": 2189107.58, "taker_buy_quote": 1656613.46198 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.757, "high": 0.767, "low": 0.732, "close": 0.737, "volume": 4689335.33, "close_time": 1772719199999, "quote_volume": 3506151.8173, "trades": 11233, "taker_buy_base": 2231309.01, "taker_buy_quote": 1672137.8071 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.738, "high": 0.74, "low": 0.726, "close": 0.732, "volume": 4056695.56, "close_time": 1772722799999, "quote_volume": 2974765.8727, "trades": 12088, "taker_buy_base": 1851393.5, "taker_buy_quote": 1358433.93341 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.733, "high": 0.739, "low": 0.725, "close": 0.734, "volume": 3769398.79, "close_time": 1772726399999, "quote_volume": 2759779.47427, "trades": 9672, "taker_buy_base": 1741557.24, "taker_buy_quote": 1276283.5904 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.735, "high": 0.735, "low": 0.719, "close": 0.727, "volume": 2459331.6, "close_time": 1772729999999, "quote_volume": 1784617.3437, "trades": 5856, "taker_buy_base": 1043296.92, "taker_buy_quote": 758254.444 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.727, "high": 0.728, "low": 0.713, "close": 0.713, "volume": 1346425.17, "close_time": 1772733599999, "quote_volume": 968830.04435, "trades": 4455, "taker_buy_base": 612304.24, "taker_buy_quote": 440859.96444 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.714, "high": 0.714, "low": 0.703, "close": 0.706, "volume": 2878968.38, "close_time": 1772737199999, "quote_volume": 2034800.09326, "trades": 6300, "taker_buy_base": 1371903.47, "taker_buy_quote": 969674.97853 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.706, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 734502.75, "close_time": 1772740799999, "quote_volume": 520421.63187, "trades": 1951, "taker_buy_base": 286306.54, "taker_buy_quote": 202869.67749 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.707, "high": 0.713, "low": 0.706, "close": 0.709, "volume": 591056.2, "close_time": 1772744399999, "quote_volume": 419792.49863, "trades": 2131, "taker_buy_base": 263054.02, "taker_buy_quote": 186852.6888 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.709, "high": 0.714, "low": 0.705, "close": 0.708, "volume": 1092981.03, "close_time": 1772747999999, "quote_volume": 774347.65546, "trades": 2465, "taker_buy_base": 394689.95, "taker_buy_quote": 280032.56957 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.709, "volume": 775878.62, "close_time": 1772751599999, "quote_volume": 549404.96026, "trades": 1503, "taker_buy_base": 307663.67, "taker_buy_quote": 218035.15057 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.709, "high": 0.71, "low": 0.702, "close": 0.705, "volume": 712649.26, "close_time": 1772755199999, "quote_volume": 503445.88268, "trades": 2044, "taker_buy_base": 324158.18, "taker_buy_quote": 229105.84175 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.705, "low": 0.694, "close": 0.698, "volume": 1660481.75, "close_time": 1772758799999, "quote_volume": 1158854.97527, "trades": 3388, "taker_buy_base": 657486.02, "taker_buy_quote": 458963.6632 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.698, "high": 0.704, "low": 0.694, "close": 0.704, "volume": 1378964.33, "close_time": 1772762399999, "quote_volume": 961254.21226, "trades": 2122, "taker_buy_base": 548319.66, "taker_buy_quote": 382926.6684 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.703, "high": 0.706, "low": 0.7, "close": 0.706, "volume": 493154.5, "close_time": 1772765999999, "quote_volume": 346630.89228, "trades": 1184, "taker_buy_base": 300245.64, "taker_buy_quote": 211201.02055 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.705, "high": 0.709, "low": 0.701, "close": 0.703, "volume": 781709.2, "close_time": 1772769599999, "quote_volume": 550182.96265, "trades": 1550, "taker_buy_base": 461830.48, "taker_buy_quote": 324969.64067 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.703, "high": 0.705, "low": 0.699, "close": 0.705, "volume": 1056018.26, "close_time": 1772773199999, "quote_volume": 740904.59812, "trades": 1965, "taker_buy_base": 576804.6, "taker_buy_quote": 404807.35036 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.704, "high": 0.704, "low": 0.698, "close": 0.703, "volume": 845473.97, "close_time": 1772776799999, "quote_volume": 593444.70376, "trades": 1605, "taker_buy_base": 482074.08, "taker_buy_quote": 338597.08002 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.702, "high": 0.715, "low": 0.701, "close": 0.71, "volume": 1080234.24, "close_time": 1772780399999, "quote_volume": 764742.62353, "trades": 2616, "taker_buy_base": 695816.01, "taker_buy_quote": 492733.92648 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.71, "high": 0.713, "low": 0.708, "close": 0.712, "volume": 667776.37, "close_time": 1772783999999, "quote_volume": 474294.28002, "trades": 2085, "taker_buy_base": 362420.89, "taker_buy_quote": 257522.34994 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.712, "high": 0.713, "low": 0.706, "close": 0.707, "volume": 522036.8, "close_time": 1772787599999, "quote_volume": 369761.49252, "trades": 1607, "taker_buy_base": 251610.27, "taker_buy_quote": 178206.64638 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.708, "high": 0.709, "low": 0.697, "close": 0.701, "volume": 904940.41, "close_time": 1772791199999, "quote_volume": 634620.75076, "trades": 2364, "taker_buy_base": 297184.76, "taker_buy_quote": 208520.10854 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.701, "high": 0.706, "low": 0.699, "close": 0.705, "volume": 1173230.45, "close_time": 1772794799999, "quote_volume": 823112.71805, "trades": 2896, "taker_buy_base": 485907.1, "taker_buy_quote": 341119.14867 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.705, "high": 0.705, "low": 0.698, "close": 0.7, "volume": 909408.38, "close_time": 1772798399999, "quote_volume": 637128.60246, "trades": 2503, "taker_buy_base": 260524.89, "taker_buy_quote": 182583.07414 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 1093049.6, "close_time": 1772801999999, "quote_volume": 763723.56576, "trades": 2714, "taker_buy_base": 464474.44, "taker_buy_quote": 324696.99249 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.701, "high": 0.704, "low": 0.687, "close": 0.689, "volume": 2370274.68, "close_time": 1772805599999, "quote_volume": 1648764.12631, "trades": 5358, "taker_buy_base": 718545.69, "taker_buy_quote": 500955.22565 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.689, "high": 0.696, "low": 0.686, "close": 0.691, "volume": 2517345.96, "close_time": 1772809199999, "quote_volume": 1737109.00978, "trades": 6578, "taker_buy_base": 1129558.94, "taker_buy_quote": 779617.8284 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.69, "high": 0.697, "low": 0.687, "close": 0.691, "volume": 1803727.44, "close_time": 1772812799999, "quote_volume": 1248175.94881, "trades": 3462, "taker_buy_base": 876377.51, "taker_buy_quote": 606747.44551 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.691, "high": 0.694, "low": 0.687, "close": 0.692, "volume": 710757.8, "close_time": 1772816399999, "quote_volume": 490671.88024, "trades": 2077, "taker_buy_base": 351475.83, "taker_buy_quote": 242691.4866 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.692, "high": 0.695, "low": 0.688, "close": 0.695, "volume": 1050216.3, "close_time": 1772819999999, "quote_volume": 725753.66093, "trades": 2351, "taker_buy_base": 589968.48, "taker_buy_quote": 407782.76771 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.694, "high": 0.703, "low": 0.694, "close": 0.701, "volume": 879052.86, "close_time": 1772823599999, "quote_volume": 614003.37036, "trades": 2028, "taker_buy_base": 538028.62, "taker_buy_quote": 375735.47416 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.701, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 504207.46, "close_time": 1772827199999, "quote_volume": 354339.35565, "trades": 1176, "taker_buy_base": 281937.86, "taker_buy_quote": 198193.41169 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 486678.35, "close_time": 1772830799999, "quote_volume": 341652.60731, "trades": 1254, "taker_buy_base": 222479.46, "taker_buy_quote": 156262.91464 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.701, "high": 0.705, "low": 0.701, "close": 0.702, "volume": 518920.75, "close_time": 1772834399999, "quote_volume": 364493.11756, "trades": 1238, "taker_buy_base": 214918.99, "taker_buy_quote": 151023.75576 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.703, "high": 0.705, "low": 0.7, "close": 0.701, "volume": 1007142.87, "close_time": 1772837999999, "quote_volume": 707152.28022, "trades": 2123, "taker_buy_base": 554609.67, "taker_buy_quote": 389545.53443 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.701, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 413159.41, "close_time": 1772841599999, "quote_volume": 289626.13461, "trades": 654, "taker_buy_base": 131429.88, "taker_buy_quote": 92140.04612 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.702, "high": 0.705, "low": 0.699, "close": 0.703, "volume": 465044.04, "close_time": 1772845199999, "quote_volume": 326728.49607, "trades": 853, "taker_buy_base": 211122.61, "taker_buy_quote": 148357.05702 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 459110.58, "close_time": 1772848799999, "quote_volume": 322244.3369, "trades": 724, "taker_buy_base": 158962.46, "taker_buy_quote": 111600.9274 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 385435.61, "close_time": 1772852399999, "quote_volume": 270152.5085, "trades": 566, "taker_buy_base": 99185.65, "taker_buy_quote": 69539.26168 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 472833.98, "close_time": 1772855999999, "quote_volume": 331677.4128, "trades": 1016, "taker_buy_base": 188164.13, "taker_buy_quote": 132010.8982 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.698, "volume": 686606.28, "close_time": 1772859599999, "quote_volume": 480818.40691, "trades": 1048, "taker_buy_base": 170913.79, "taker_buy_quote": 119739.60495 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.698, "volume": 452897.08, "close_time": 1772863199999, "quote_volume": 316473.85003, "trades": 756, "taker_buy_base": 177735.29, "taker_buy_quote": 124206.45818 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.693, "volume": 817849.65, "close_time": 1772866799999, "quote_volume": 568166.85724, "trades": 1586, "taker_buy_base": 289949.72, "taker_buy_quote": 201362.36413 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.696, "volume": 492468.51, "close_time": 1772870399999, "quote_volume": 341758.34229, "trades": 1086, "taker_buy_base": 222362.11, "taker_buy_quote": 154374.49063 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.695, "volume": 376443.07, "close_time": 1772873999999, "quote_volume": 261884.54139, "trades": 887, "taker_buy_base": 168867.98, "taker_buy_quote": 117497.82175 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 299243.09, "close_time": 1772877599999, "quote_volume": 209059.51215, "trades": 683, "taker_buy_base": 210477.57, "taker_buy_quote": 147085.04811 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.699, "high": 0.7, "low": 0.697, "close": 0.697, "volume": 167298.32, "close_time": 1772881199999, "quote_volume": 116852.76811, "trades": 434, "taker_buy_base": 73627.66, "taker_buy_quote": 51447.99504 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 321817.2, "close_time": 1772884799999, "quote_volume": 224555.50097, "trades": 686, "taker_buy_base": 144364.83, "taker_buy_quote": 100755.33677 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.696, "high": 0.697, "low": 0.694, "close": 0.696, "volume": 165613.08, "close_time": 1772888399999, "quote_volume": 115190.03784, "trades": 399, "taker_buy_base": 69109.24, "taker_buy_quote": 48071.42172 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.697, "high": 0.697, "low": 0.695, "close": 0.696, "volume": 240237.94, "close_time": 1772891999999, "quote_volume": 167147.09915, "trades": 506, "taker_buy_base": 122522.76, "taker_buy_quote": 85279.02138 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.695, "high": 0.699, "low": 0.692, "close": 0.697, "volume": 315250.46, "close_time": 1772895599999, "quote_volume": 218873.15583, "trades": 833, "taker_buy_base": 140747.83, "taker_buy_quote": 97708.6844 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.697, "high": 0.698, "low": 0.69, "close": 0.693, "volume": 399466.08, "close_time": 1772899199999, "quote_volume": 277177.49808, "trades": 747, "taker_buy_base": 134918.51, "taker_buy_quote": 93665.30594 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.694, "high": 0.694, "low": 0.691, "close": 0.694, "volume": 239624.55, "close_time": 1772902799999, "quote_volume": 166019.73201, "trades": 515, "taker_buy_base": 120579.04, "taker_buy_quote": 83546.82806 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.693, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 130600.78, "close_time": 1772906399999, "quote_volume": 90703.19704, "trades": 417, "taker_buy_base": 56243.48, "taker_buy_quote": 39068.50113 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 306451.72, "close_time": 1772909999999, "quote_volume": 212383.41762, "trades": 763, "taker_buy_base": 144957.79, "taker_buy_quote": 100520.58488 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.693, "high": 0.694, "low": 0.689, "close": 0.689, "volume": 400570.35, "close_time": 1772913599999, "quote_volume": 276766.9294, "trades": 800, "taker_buy_base": 105849.44, "taker_buy_quote": 73201.38703 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.689, "high": 0.692, "low": 0.686, "close": 0.691, "volume": 561165.67, "close_time": 1772917199999, "quote_volume": 386452.14162, "trades": 1425, "taker_buy_base": 266468.26, "taker_buy_quote": 183498.96132 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.691, "high": 0.692, "low": 0.689, "close": 0.69, "volume": 153290.84, "close_time": 1772920799999, "quote_volume": 105811.4902, "trades": 349, "taker_buy_base": 64768.62, "taker_buy_quote": 44713.75325 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.691, "high": 0.692, "low": 0.688, "close": 0.69, "volume": 325256.43, "close_time": 1772924399999, "quote_volume": 224373.20137, "trades": 769, "taker_buy_base": 183696.99, "taker_buy_quote": 126699.4018 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.69, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 130125.59, "close_time": 1772927999999, "quote_volume": 90097.48884, "trades": 380, "taker_buy_base": 64540.08, "taker_buy_quote": 44677.52737 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 775709.32, "close_time": 1772931599999, "quote_volume": 534154.08947, "trades": 878, "taker_buy_base": 260720.95, "taker_buy_quote": 179691.68741 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.687, "high": 0.691, "low": 0.686, "close": 0.688, "volume": 430520.21, "close_time": 1772935199999, "quote_volume": 296399.03872, "trades": 741, "taker_buy_base": 219139.85, "taker_buy_quote": 150868.78123 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.688, "high": 0.689, "low": 0.681, "close": 0.683, "volume": 704313.68, "close_time": 1772938799999, "quote_volume": 482392.00536, "trades": 1291, "taker_buy_base": 315383.42, "taker_buy_quote": 215980.78902 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.682, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 226349.7, "close_time": 1772942399999, "quote_volume": 154863.73543, "trades": 573, "taker_buy_base": 112251.47, "taker_buy_quote": 76829.9045 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.686, "high": 0.687, "low": 0.682, "close": 0.683, "volume": 263788.24, "close_time": 1772945999999, "quote_volume": 180517.94748, "trades": 723, "taker_buy_base": 110028.78, "taker_buy_quote": 75315.24811 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.683, "high": 0.689, "low": 0.683, "close": 0.688, "volume": 180125.31, "close_time": 1772949599999, "quote_volume": 123766.28752, "trades": 609, "taker_buy_base": 122636.61, "taker_buy_quote": 84269.7754 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.688, "high": 0.689, "low": 0.684, "close": 0.685, "volume": 212962.91, "close_time": 1772953199999, "quote_volume": 146057.42612, "trades": 507, "taker_buy_base": 93828.13, "taker_buy_quote": 64331.69801 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.686, "high": 0.69, "low": 0.685, "close": 0.687, "volume": 262632.28, "close_time": 1772956799999, "quote_volume": 180551.16077, "trades": 674, "taker_buy_base": 126124.44, "taker_buy_quote": 86739.20827 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.688, "high": 0.688, "low": 0.683, "close": 0.687, "volume": 390221.67, "close_time": 1772960399999, "quote_volume": 267421.09837, "trades": 706, "taker_buy_base": 156067.82, "taker_buy_quote": 106968.43645 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.688, "high": 0.69, "low": 0.685, "close": 0.685, "volume": 548822.56, "close_time": 1772963999999, "quote_volume": 377325.28131, "trades": 997, "taker_buy_base": 202630.29, "taker_buy_quote": 139479.67361 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.686, "high": 0.691, "low": 0.686, "close": 0.69, "volume": 347177.3, "close_time": 1772967599999, "quote_volume": 239333.36119, "trades": 693, "taker_buy_base": 241001.49, "taker_buy_quote": 166133.07513 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.69, "high": 0.69, "low": 0.681, "close": 0.684, "volume": 970999.55, "close_time": 1772971199999, "quote_volume": 664570.59225, "trades": 1785, "taker_buy_base": 414500.9, "taker_buy_quote": 283584.28225 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.684, "high": 0.685, "low": 0.677, "close": 0.681, "volume": 1352267.67, "close_time": 1772974799999, "quote_volume": 920014.3684, "trades": 2402, "taker_buy_base": 683200.75, "taker_buy_quote": 464933.32223 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.681, "high": 0.688, "low": 0.679, "close": 0.688, "volume": 772821.02, "close_time": 1772978399999, "quote_volume": 527648.59506, "trades": 1600, "taker_buy_base": 390321.85, "taker_buy_quote": 266585.60062 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.687, "high": 0.69, "low": 0.683, "close": 0.686, "volume": 393632.84, "close_time": 1772981999999, "quote_volume": 270173.77007, "trades": 749, "taker_buy_base": 172412.2, "taker_buy_quote": 118326.98668 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.685, "high": 0.686, "low": 0.683, "close": 0.686, "volume": 303021.94, "close_time": 1772985599999, "quote_volume": 207370.50236, "trades": 757, "taker_buy_base": 148143.12, "taker_buy_quote": 101422.52474 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.686, "high": 0.686, "low": 0.682, "close": 0.683, "volume": 339420.53, "close_time": 1772989199999, "quote_volume": 232057.09291, "trades": 982, "taker_buy_base": 196986.27, "taker_buy_quote": 134748.26272 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.683, "high": 0.688, "low": 0.682, "close": 0.685, "volume": 351223.66, "close_time": 1772992799999, "quote_volume": 240547.84363, "trades": 896, "taker_buy_base": 162266.43, "taker_buy_quote": 111165.95224 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.686, "high": 0.686, "low": 0.675, "close": 0.685, "volume": 1628786.74, "close_time": 1772996399999, "quote_volume": 1108272.38262, "trades": 2311, "taker_buy_base": 678742.22, "taker_buy_quote": 462147.28755 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.685, "high": 0.691, "low": 0.684, "close": 0.691, "volume": 934012.35, "close_time": 1772999999999, "quote_volume": 643850.06417, "trades": 1091, "taker_buy_base": 737798.83, "taker_buy_quote": 508889.04528 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.691, "high": 0.693, "low": 0.688, "close": 0.69, "volume": 486859.77, "close_time": 1773003599999, "quote_volume": 335963.87406, "trades": 773, "taker_buy_base": 256393.02, "taker_buy_quote": 176915.02527 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.69, "high": 0.69, "low": 0.685, "close": 0.685, "volume": 384498.97, "close_time": 1773007199999, "quote_volume": 264173.222, "trades": 963, "taker_buy_base": 134021.41, "taker_buy_quote": 92139.0933 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.685, "high": 0.688, "low": 0.673, "close": 0.685, "volume": 2117586.55, "close_time": 1773010799999, "quote_volume": 1441572.92049, "trades": 4804, "taker_buy_base": 969825.78, "taker_buy_quote": 660936.96366 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.686, "high": 0.689, "low": 0.684, "close": 0.685, "volume": 521226.31, "close_time": 1773014399999, "quote_volume": 357594.11262, "trades": 1033, "taker_buy_base": 241653.49, "taker_buy_quote": 165799.43293 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.685, "high": 0.696, "low": 0.685, "close": 0.69, "volume": 1195394.08, "close_time": 1773017999999, "quote_volume": 826165.65098, "trades": 2395, "taker_buy_base": 674116.18, "taker_buy_quote": 465948.85856 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.69, "high": 0.691, "low": 0.687, "close": 0.687, "volume": 391610.62, "close_time": 1773021599999, "quote_volume": 270018.63457, "trades": 982, "taker_buy_base": 193410.58, "taker_buy_quote": 133394.15629 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.687, "high": 0.694, "low": 0.685, "close": 0.69, "volume": 568084.7, "close_time": 1773025199999, "quote_volume": 391197.37192, "trades": 1309, "taker_buy_base": 267931.76, "taker_buy_quote": 184400.03799 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.691, "high": 0.699, "low": 0.691, "close": 0.694, "volume": 1094487.07, "close_time": 1773028799999, "quote_volume": 760109.56062, "trades": 2175, "taker_buy_base": 578791.92, "taker_buy_quote": 402040.42488 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.692, "volume": 442227.02, "close_time": 1773032399999, "quote_volume": 307475.32751, "trades": 854, "taker_buy_base": 185442.5, "taker_buy_quote": 128958.87389 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.692, "high": 0.703, "low": 0.692, "close": 0.702, "volume": 792987.0, "close_time": 1773035999999, "quote_volume": 553580.13392, "trades": 2035, "taker_buy_base": 443002.7, "taker_buy_quote": 309459.02596 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.702, "high": 0.702, "low": 0.695, "close": 0.698, "volume": 511529.12, "close_time": 1773039599999, "quote_volume": 357171.83653, "trades": 1023, "taker_buy_base": 219047.82, "taker_buy_quote": 152909.38671 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.698, "high": 0.7, "low": 0.695, "close": 0.699, "volume": 694833.31, "close_time": 1773043199999, "quote_volume": 484213.91475, "trades": 1308, "taker_buy_base": 291524.86, "taker_buy_quote": 203206.12582 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.699, "high": 0.706, "low": 0.698, "close": 0.703, "volume": 678937.89, "close_time": 1773046799999, "quote_volume": 477148.1597, "trades": 1712, "taker_buy_base": 487912.0, "taker_buy_quote": 342918.85285 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.703, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 1587878.69, "close_time": 1773050399999, "quote_volume": 1115423.26967, "trades": 2518, "taker_buy_base": 882197.61, "taker_buy_quote": 619841.35783 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.703, "high": 0.706, "low": 0.699, "close": 0.7, "volume": 878906.39, "close_time": 1773053999999, "quote_volume": 617270.2587, "trades": 1675, "taker_buy_base": 471710.44, "taker_buy_quote": 331423.67463 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.7, "high": 0.702, "low": 0.695, "close": 0.698, "volume": 654302.12, "close_time": 1773057599999, "quote_volume": 456827.79427, "trades": 1366, "taker_buy_base": 277608.23, "taker_buy_quote": 193793.38643 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.699, "high": 0.706, "low": 0.698, "close": 0.703, "volume": 1023697.91, "close_time": 1773061199999, "quote_volume": 719030.15201, "trades": 1568, "taker_buy_base": 563409.43, "taker_buy_quote": 396079.51191 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.703, "high": 0.71, "low": 0.702, "close": 0.708, "volume": 1614697.53, "close_time": 1773064799999, "quote_volume": 1142093.36512, "trades": 2273, "taker_buy_base": 950313.65, "taker_buy_quote": 672246.97885 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.706, "volume": 920120.94, "close_time": 1773068399999, "quote_volume": 650717.71672, "trades": 1917, "taker_buy_base": 432628.23, "taker_buy_quote": 305970.555 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.706, "high": 0.707, "low": 0.698, "close": 0.702, "volume": 1005008.76, "close_time": 1773071999999, "quote_volume": 705070.36571, "trades": 2088, "taker_buy_base": 386242.24, "taker_buy_quote": 270946.18031 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.702, "high": 0.704, "low": 0.7, "close": 0.703, "volume": 547070.61, "close_time": 1773075599999, "quote_volume": 384263.6613, "trades": 1057, "taker_buy_base": 225885.3, "taker_buy_quote": 158601.744 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.703, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 390560.5, "close_time": 1773079199999, "quote_volume": 273949.31834, "trades": 849, "taker_buy_base": 180014.14, "taker_buy_quote": 126323.1053 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.702, "high": 0.704, "low": 0.698, "close": 0.702, "volume": 382501.22, "close_time": 1773082799999, "quote_volume": 268342.41621, "trades": 765, "taker_buy_base": 187161.9, "taker_buy_quote": 131354.33715 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.702, "high": 0.709, "low": 0.701, "close": 0.706, "volume": 1137186.06, "close_time": 1773086399999, "quote_volume": 802811.85582, "trades": 2077, "taker_buy_base": 627427.17, "taker_buy_quote": 443180.97601 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.706, "high": 0.707, "low": 0.703, "close": 0.706, "volume": 259397.35, "close_time": 1773089999999, "quote_volume": 182778.52884, "trades": 550, "taker_buy_base": 119587.72, "taker_buy_quote": 84246.30312 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.706, "high": 0.707, "low": 0.704, "close": 0.706, "volume": 451632.18, "close_time": 1773093599999, "quote_volume": 318458.02335, "trades": 760, "taker_buy_base": 245966.49, "taker_buy_quote": 173512.33755 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.707, "high": 0.708, "low": 0.704, "close": 0.704, "volume": 446385.62, "close_time": 1773097199999, "quote_volume": 315243.68845, "trades": 777, "taker_buy_base": 220751.73, "taker_buy_quote": 156005.68567 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.705, "high": 0.705, "low": 0.701, "close": 0.702, "volume": 482973.27, "close_time": 1773100799999, "quote_volume": 339509.52738, "trades": 729, "taker_buy_base": 231991.92, "taker_buy_quote": 163081.48908 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.709, "low": 0.7, "close": 0.705, "volume": 573139.36, "close_time": 1773104399999, "quote_volume": 403583.34438, "trades": 1152, "taker_buy_base": 303465.85, "taker_buy_quote": 213842.06002 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.705, "high": 0.706, "low": 0.7, "close": 0.704, "volume": 206208.4, "close_time": 1773107999999, "quote_volume": 144975.92385, "trades": 605, "taker_buy_base": 94165.2, "taker_buy_quote": 66196.68246 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.703, "high": 0.71, "low": 0.702, "close": 0.709, "volume": 728647.33, "close_time": 1773111599999, "quote_volume": 515327.318, "trades": 1526, "taker_buy_base": 476763.72, "taker_buy_quote": 337320.99485 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.709, "high": 0.71, "low": 0.703, "close": 0.707, "volume": 561250.56, "close_time": 1773115199999, "quote_volume": 396794.99687, "trades": 988, "taker_buy_base": 249341.1, "taker_buy_quote": 176392.24721 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.706, "high": 0.708, "low": 0.704, "close": 0.706, "volume": 647961.35, "close_time": 1773118799999, "quote_volume": 457374.29116, "trades": 811, "taker_buy_base": 391829.78, "taker_buy_quote": 276603.22464 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.705, "high": 0.707, "low": 0.704, "close": 0.706, "volume": 535425.45, "close_time": 1773122399999, "quote_volume": 377903.68388, "trades": 1025, "taker_buy_base": 253720.52, "taker_buy_quote": 179118.74082 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.706, "high": 0.707, "low": 0.699, "close": 0.705, "volume": 2295575.43, "close_time": 1773125999999, "quote_volume": 1614176.23917, "trades": 2846, "taker_buy_base": 727403.38, "taker_buy_quote": 511948.85977 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.704, "volume": 326919.28, "close_time": 1773129599999, "quote_volume": 230472.76102, "trades": 786, "taker_buy_base": 146958.02, "taker_buy_quote": 103619.9406 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.704, "high": 0.712, "low": 0.703, "close": 0.708, "volume": 2066638.94, "close_time": 1773133199999, "quote_volume": 1463605.87536, "trades": 2833, "taker_buy_base": 1238965.68, "taker_buy_quote": 877623.06639 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.709, "high": 0.71, "low": 0.707, "close": 0.708, "volume": 402259.08, "close_time": 1773136799999, "quote_volume": 284855.33258, "trades": 736, "taker_buy_base": 182959.37, "taker_buy_quote": 129610.23912 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.708, "high": 0.709, "low": 0.704, "close": 0.706, "volume": 405561.38, "close_time": 1773140399999, "quote_volume": 286293.31827, "trades": 785, "taker_buy_base": 234865.51, "taker_buy_quote": 165821.5891 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.705, "high": 0.709, "low": 0.705, "close": 0.706, "volume": 400201.75, "close_time": 1773143999999, "quote_volume": 282977.97108, "trades": 1143, "taker_buy_base": 188304.49, "taker_buy_quote": 133206.84017 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.706, "high": 0.707, "low": 0.704, "close": 0.705, "volume": 569044.65, "close_time": 1773147599999, "quote_volume": 401661.3027, "trades": 1114, "taker_buy_base": 320172.61, "taker_buy_quote": 226109.2993 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.705, "high": 0.707, "low": 0.693, "close": 0.698, "volume": 2368135.07, "close_time": 1773151199999, "quote_volume": 1659094.57136, "trades": 3142, "taker_buy_base": 1071386.26, "taker_buy_quote": 751007.28387 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.698, "high": 0.707, "low": 0.694, "close": 0.707, "volume": 1144604.39, "close_time": 1773154799999, "quote_volume": 801875.93994, "trades": 2923, "taker_buy_base": 604654.81, "taker_buy_quote": 424125.28846 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.707, "high": 0.708, "low": 0.701, "close": 0.706, "volume": 1245133.47, "close_time": 1773158399999, "quote_volume": 877381.70951, "trades": 2402, "taker_buy_base": 660426.61, "taker_buy_quote": 465399.70243 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.705, "high": 0.708, "low": 0.703, "close": 0.707, "volume": 607856.09, "close_time": 1773161999999, "quote_volume": 428755.43715, "trades": 1201, "taker_buy_base": 336857.89, "taker_buy_quote": 237652.18664 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.708, "high": 0.711, "low": 0.706, "close": 0.71, "volume": 986697.79, "close_time": 1773165599999, "quote_volume": 698996.01573, "trades": 1532, "taker_buy_base": 567780.52, "taker_buy_quote": 402363.07776 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.705, "volume": 750715.85, "close_time": 1773169199999, "quote_volume": 530144.4851, "trades": 1657, "taker_buy_base": 328151.39, "taker_buy_quote": 231767.62555 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.706, "high": 0.706, "low": 0.697, "close": 0.699, "volume": 615980.04, "close_time": 1773172799999, "quote_volume": 431598.00654, "trades": 1320, "taker_buy_base": 239111.49, "taker_buy_quote": 167557.35254 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.699, "high": 0.703, "low": 0.699, "close": 0.703, "volume": 307013.26, "close_time": 1773176399999, "quote_volume": 215309.74935, "trades": 629, "taker_buy_base": 166793.05, "taker_buy_quote": 116922.30918 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.704, "high": 0.705, "low": 0.697, "close": 0.698, "volume": 593722.77, "close_time": 1773179999999, "quote_volume": 416157.22419, "trades": 1493, "taker_buy_base": 249293.88, "taker_buy_quote": 174746.63864 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.699, "high": 0.701, "low": 0.698, "close": 0.7, "volume": 870838.31, "close_time": 1773183599999, "quote_volume": 609070.38413, "trades": 1069, "taker_buy_base": 403278.77, "taker_buy_quote": 282222.74488 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.7, "high": 0.703, "low": 0.7, "close": 0.702, "volume": 280858.83, "close_time": 1773187199999, "quote_volume": 197115.35662, "trades": 480, "taker_buy_base": 101453.79, "taker_buy_quote": 71252.49185 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 788456.64, "close_time": 1773190799999, "quote_volume": 553077.6386, "trades": 1579, "taker_buy_base": 260212.11, "taker_buy_quote": 182603.65994 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.701, "high": 0.705, "low": 0.699, "close": 0.703, "volume": 759555.16, "close_time": 1773194399999, "quote_volume": 533433.50345, "trades": 1098, "taker_buy_base": 360687.95, "taker_buy_quote": 253389.08675 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.703, "high": 0.704, "low": 0.698, "close": 0.7, "volume": 526281.57, "close_time": 1773197999999, "quote_volume": 368622.2432, "trades": 798, "taker_buy_base": 270098.38, "taker_buy_quote": 189140.60416 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.7, "high": 0.701, "low": 0.695, "close": 0.696, "volume": 445389.2, "close_time": 1773201599999, "quote_volume": 310458.9308, "trades": 762, "taker_buy_base": 152814.8, "taker_buy_quote": 106465.48838 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.696, "high": 0.702, "low": 0.694, "close": 0.7, "volume": 552954.57, "close_time": 1773205199999, "quote_volume": 386095.56186, "trades": 963, "taker_buy_base": 336498.38, "taker_buy_quote": 234962.33707 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.701, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 479405.26, "close_time": 1773208799999, "quote_volume": 333790.00695, "trades": 836, "taker_buy_base": 186940.01, "taker_buy_quote": 130153.06645 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.696, "volume": 465618.34, "close_time": 1773212399999, "quote_volume": 323757.53238, "trades": 587, "taker_buy_base": 222057.41, "taker_buy_quote": 154405.46533 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 571503.28, "close_time": 1773215999999, "quote_volume": 396840.08795, "trades": 824, "taker_buy_base": 222388.17, "taker_buy_quote": 154497.55661 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.694, "high": 0.695, "low": 0.691, "close": 0.695, "volume": 312553.96, "close_time": 1773219599999, "quote_volume": 216620.04338, "trades": 706, "taker_buy_base": 134348.57, "taker_buy_quote": 93142.2215 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.694, "high": 0.696, "low": 0.691, "close": 0.693, "volume": 322998.72, "close_time": 1773223199999, "quote_volume": 223969.02437, "trades": 810, "taker_buy_base": 124935.82, "taker_buy_quote": 86673.9886 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.692, "high": 0.694, "low": 0.692, "close": 0.693, "volume": 400808.47, "close_time": 1773226799999, "quote_volume": 277732.56315, "trades": 697, "taker_buy_base": 183855.2, "taker_buy_quote": 127441.0434 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.693, "high": 0.694, "low": 0.687, "close": 0.687, "volume": 711617.31, "close_time": 1773230399999, "quote_volume": 490681.76365, "trades": 1801, "taker_buy_base": 251580.01, "taker_buy_quote": 173425.14703 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.687, "high": 0.695, "low": 0.687, "close": 0.692, "volume": 558220.05, "close_time": 1773233999999, "quote_volume": 386333.37856, "trades": 1064, "taker_buy_base": 295774.7, "taker_buy_quote": 204831.66255 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.691, "high": 0.701, "low": 0.69, "close": 0.696, "volume": 1459100.37, "close_time": 1773237599999, "quote_volume": 1015406.94857, "trades": 2565, "taker_buy_base": 778449.27, "taker_buy_quote": 542004.13816 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.697, "volume": 780692.98, "close_time": 1773241199999, "quote_volume": 545198.48303, "trades": 1617, "taker_buy_base": 423276.16, "taker_buy_quote": 295769.49517 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.697, "high": 0.702, "low": 0.694, "close": 0.7, "volume": 719165.08, "close_time": 1773244799999, "quote_volume": 502056.90469, "trades": 1734, "taker_buy_base": 340533.51, "taker_buy_quote": 237818.01003 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.699, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 1215457.1, "close_time": 1773248399999, "quote_volume": 854131.67007, "trades": 2011, "taker_buy_base": 632743.95, "taker_buy_quote": 444807.7074 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.704, "high": 0.708, "low": 0.703, "close": 0.705, "volume": 1296808.13, "close_time": 1773251999999, "quote_volume": 914743.51708, "trades": 1831, "taker_buy_base": 769442.74, "taker_buy_quote": 542789.2407 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.705, "high": 0.707, "low": 0.701, "close": 0.702, "volume": 695992.21, "close_time": 1773255599999, "quote_volume": 489770.34093, "trades": 967, "taker_buy_base": 273320.34, "taker_buy_quote": 192335.7234 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.702, "high": 0.702, "low": 0.698, "close": 0.699, "volume": 502498.72, "close_time": 1773259199999, "quote_volume": 351980.89681, "trades": 904, "taker_buy_base": 217326.96, "taker_buy_quote": 152234.62566 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7, "high": 0.702, "low": 0.699, "close": 0.701, "volume": 277395.52, "close_time": 1773262799999, "quote_volume": 194275.26439, "trades": 648, "taker_buy_base": 114253.6, "taker_buy_quote": 80039.09253 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.701, "high": 0.703, "low": 0.7, "close": 0.701, "volume": 654097.19, "close_time": 1773266399999, "quote_volume": 458743.68921, "trades": 835, "taker_buy_base": 323777.49, "taker_buy_quote": 227076.03811 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.702, "high": 0.705, "low": 0.698, "close": 0.703, "volume": 508170.33, "close_time": 1773269999999, "quote_volume": 356379.13833, "trades": 1048, "taker_buy_base": 334503.89, "taker_buy_quote": 234561.27402 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.703, "high": 0.705, "low": 0.698, "close": 0.699, "volume": 572359.45, "close_time": 1773273599999, "quote_volume": 401233.72342, "trades": 909, "taker_buy_base": 208489.75, "taker_buy_quote": 146193.63706 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.704, "volume": 455190.54, "close_time": 1773277199999, "quote_volume": 319369.09639, "trades": 865, "taker_buy_base": 240606.32, "taker_buy_quote": 168769.87431 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.705, "volume": 733944.2, "close_time": 1773280799999, "quote_volume": 517218.42555, "trades": 1120, "taker_buy_base": 408711.52, "taker_buy_quote": 288132.11693 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.705, "high": 0.707, "low": 0.699, "close": 0.699, "volume": 768852.86, "close_time": 1773284399999, "quote_volume": 539905.96731, "trades": 1436, "taker_buy_base": 319899.1, "taker_buy_quote": 224647.63577 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.7, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 593770.39, "close_time": 1773287999999, "quote_volume": 415920.98788, "trades": 929, "taker_buy_base": 264401.89, "taker_buy_quote": 185175.57008 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.7, "high": 0.702, "low": 0.698, "close": 0.7, "volume": 465748.37, "close_time": 1773291599999, "quote_volume": 326230.89119, "trades": 656, "taker_buy_base": 233466.95, "taker_buy_quote": 163574.9248 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.701, "high": 0.703, "low": 0.699, "close": 0.702, "volume": 230908.97, "close_time": 1773295199999, "quote_volume": 161786.28524, "trades": 468, "taker_buy_base": 126642.59, "taker_buy_quote": 88800.75226 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.702, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 286425.16, "close_time": 1773298799999, "quote_volume": 201310.08983, "trades": 506, "taker_buy_base": 116024.18, "taker_buy_quote": 81577.21461 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.704, "high": 0.706, "low": 0.701, "close": 0.704, "volume": 737096.18, "close_time": 1773302399999, "quote_volume": 518875.49005, "trades": 973, "taker_buy_base": 394345.14, "taker_buy_quote": 277876.65501 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.703, "high": 0.708, "low": 0.703, "close": 0.708, "volume": 450624.12, "close_time": 1773305999999, "quote_volume": 317868.21037, "trades": 756, "taker_buy_base": 247526.67, "taker_buy_quote": 174771.14289 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.706, "volume": 813871.37, "close_time": 1773309599999, "quote_volume": 575751.86868, "trades": 1365, "taker_buy_base": 359409.17, "taker_buy_quote": 254373.7584 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.706, "high": 0.708, "low": 0.705, "close": 0.708, "volume": 600787.06, "close_time": 1773313199999, "quote_volume": 424268.03322, "trades": 907, "taker_buy_base": 301178.14, "taker_buy_quote": 212751.02625 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.707, "high": 0.714, "low": 0.707, "close": 0.713, "volume": 1383945.09, "close_time": 1773316799999, "quote_volume": 982964.17346, "trades": 1986, "taker_buy_base": 679678.35, "taker_buy_quote": 482860.82944 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.713, "high": 0.716, "low": 0.71, "close": 0.714, "volume": 742082.73, "close_time": 1773320399999, "quote_volume": 529289.65501, "trades": 1685, "taker_buy_base": 324048.23, "taker_buy_quote": 231316.2268 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.714, "high": 0.718, "low": 0.709, "close": 0.71, "volume": 1240978.46, "close_time": 1773323999999, "quote_volume": 885642.26091, "trades": 2798, "taker_buy_base": 537970.74, "taker_buy_quote": 384059.3866 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.71, "high": 0.713, "low": 0.701, "close": 0.705, "volume": 1729302.02, "close_time": 1773327599999, "quote_volume": 1219384.66342, "trades": 3253, "taker_buy_base": 716293.85, "taker_buy_quote": 505129.40997 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.704, "high": 0.71, "low": 0.7, "close": 0.706, "volume": 958277.73, "close_time": 1773331199999, "quote_volume": 676107.63836, "trades": 2015, "taker_buy_base": 393776.93, "taker_buy_quote": 277891.11215 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.706, "high": 0.71, "low": 0.702, "close": 0.709, "volume": 476345.74, "close_time": 1773334799999, "quote_volume": 336820.4615, "trades": 1176, "taker_buy_base": 228478.07, "taker_buy_quote": 161492.62324 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.71, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 426111.34, "close_time": 1773338399999, "quote_volume": 301704.33711, "trades": 968, "taker_buy_base": 195975.88, "taker_buy_quote": 138754.88899 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.708, "high": 0.708, "low": 0.7, "close": 0.701, "volume": 1080370.58, "close_time": 1773341999999, "quote_volume": 760104.26345, "trades": 1478, "taker_buy_base": 312748.75, "taker_buy_quote": 220372.39015 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.703, "volume": 793665.84, "close_time": 1773345599999, "quote_volume": 556747.97866, "trades": 1365, "taker_buy_base": 312639.57, "taker_buy_quote": 219436.41396 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.702, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 463033.74, "close_time": 1773349199999, "quote_volume": 324286.65669, "trades": 869, "taker_buy_base": 184780.25, "taker_buy_quote": 129426.49629 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.704, "volume": 154990.38, "close_time": 1773352799999, "quote_volume": 108863.42421, "trades": 413, "taker_buy_base": 71530.25, "taker_buy_quote": 50248.21555 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.703, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 307582.02, "close_time": 1773356399999, "quote_volume": 215440.97688, "trades": 611, "taker_buy_base": 137815.55, "taker_buy_quote": 96501.22786 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.702, "high": 0.704, "low": 0.701, "close": 0.702, "volume": 418983.79, "close_time": 1773359999999, "quote_volume": 294192.50039, "trades": 748, "taker_buy_base": 184819.24, "taker_buy_quote": 129788.14982 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.713, "low": 0.7, "close": 0.709, "volume": 1766766.04, "close_time": 1773363599999, "quote_volume": 1252454.75495, "trades": 3329, "taker_buy_base": 1115682.75, "taker_buy_quote": 790972.7525 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 738203.09, "close_time": 1773367199999, "quote_volume": 523734.89323, "trades": 1281, "taker_buy_base": 348612.35, "taker_buy_quote": 247376.48721 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.709, "high": 0.711, "low": 0.706, "close": 0.706, "volume": 595715.83, "close_time": 1773370799999, "quote_volume": 422120.78327, "trades": 859, "taker_buy_base": 288815.99, "taker_buy_quote": 204662.4442 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.706, "high": 0.721, "low": 0.705, "close": 0.716, "volume": 3253063.79, "close_time": 1773374399999, "quote_volume": 2317162.76713, "trades": 5206, "taker_buy_base": 1986335.89, "taker_buy_quote": 1417320.67785 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.716, "high": 0.719, "low": 0.712, "close": 0.716, "volume": 1103572.34, "close_time": 1773377999999, "quote_volume": 789028.60095, "trades": 1506, "taker_buy_base": 567586.11, "taker_buy_quote": 405940.51256 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.717, "high": 0.718, "low": 0.712, "close": 0.714, "volume": 521861.98, "close_time": 1773381599999, "quote_volume": 372574.98605, "trades": 1125, "taker_buy_base": 239734.58, "taker_buy_quote": 171190.97913 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.714, "high": 0.714, "low": 0.709, "close": 0.709, "volume": 942314.04, "close_time": 1773385199999, "quote_volume": 669765.35376, "trades": 1304, "taker_buy_base": 384413.43, "taker_buy_quote": 273374.2802 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.709, "high": 0.711, "low": 0.705, "close": 0.708, "volume": 1538516.28, "close_time": 1773388799999, "quote_volume": 1088622.73825, "trades": 2019, "taker_buy_base": 505475.78, "taker_buy_quote": 357980.41712 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 845512.23, "close_time": 1773392399999, "quote_volume": 599126.76728, "trades": 1223, "taker_buy_base": 525629.36, "taker_buy_quote": 372455.30851 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.708, "high": 0.714, "low": 0.708, "close": 0.714, "volume": 603801.84, "close_time": 1773395999999, "quote_volume": 429658.76124, "trades": 1107, "taker_buy_base": 371019.12, "taker_buy_quote": 264068.53993 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.714, "high": 0.716, "low": 0.712, "close": 0.715, "volume": 812686.73, "close_time": 1773399599999, "quote_volume": 579788.90575, "trades": 1394, "taker_buy_base": 366679.51, "taker_buy_quote": 261731.45418 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.715, "high": 0.716, "low": 0.712, "close": 0.716, "volume": 727156.77, "close_time": 1773403199999, "quote_volume": 519099.42205, "trades": 1766, "taker_buy_base": 226720.78, "taker_buy_quote": 161872.8951 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.715, "high": 0.72, "low": 0.713, "close": 0.718, "volume": 1528700.38, "close_time": 1773406799999, "quote_volume": 1096950.13499, "trades": 1962, "taker_buy_base": 756721.1, "taker_buy_quote": 542981.02879 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.717, "high": 0.724, "low": 0.716, "close": 0.719, "volume": 2134071.51, "close_time": 1773410399999, "quote_volume": 1536406.21437, "trades": 3196, "taker_buy_base": 1274863.32, "taker_buy_quote": 918471.41837 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.72, "high": 0.728, "low": 0.711, "close": 0.712, "volume": 3345019.35, "close_time": 1773413999999, "quote_volume": 2407955.38617, "trades": 5443, "taker_buy_base": 1510315.88, "taker_buy_quote": 1089874.80524 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.713, "high": 0.715, "low": 0.705, "close": 0.705, "volume": 1751497.44, "close_time": 1773417599999, "quote_volume": 1243372.65334, "trades": 3633, "taker_buy_base": 778059.85, "taker_buy_quote": 552405.87714 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.705, "volume": 1012207.69, "close_time": 1773421199999, "quote_volume": 712370.11514, "trades": 2465, "taker_buy_base": 423394.16, "taker_buy_quote": 298199.94914 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.704, "high": 0.706, "low": 0.699, "close": 0.702, "volume": 711610.97, "close_time": 1773424799999, "quote_volume": 499473.17442, "trades": 1630, "taker_buy_base": 310310.31, "taker_buy_quote": 217939.31187 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.702, "high": 0.705, "low": 0.7, "close": 0.702, "volume": 312382.92, "close_time": 1773428399999, "quote_volume": 219475.17527, "trades": 878, "taker_buy_base": 159530.24, "taker_buy_quote": 112058.16736 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.703, "high": 0.703, "low": 0.699, "close": 0.7, "volume": 567890.98, "close_time": 1773431999999, "quote_volume": 398270.67689, "trades": 917, "taker_buy_base": 361136.31, "taker_buy_quote": 253339.49007 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7, "high": 0.704, "low": 0.699, "close": 0.704, "volume": 318744.74, "close_time": 1773435599999, "quote_volume": 223678.59957, "trades": 538, "taker_buy_base": 118701.52, "taker_buy_quote": 83321.50185 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.704, "high": 0.705, "low": 0.7, "close": 0.7, "volume": 829045.84, "close_time": 1773439199999, "quote_volume": 582356.03632, "trades": 1331, "taker_buy_base": 400499.31, "taker_buy_quote": 281408.22469 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.701, "high": 0.701, "low": 0.693, "close": 0.697, "volume": 1238154.09, "close_time": 1773442799999, "quote_volume": 861316.51861, "trades": 2680, "taker_buy_base": 577558.5, "taker_buy_quote": 401821.32291 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.697, "high": 0.7, "low": 0.696, "close": 0.698, "volume": 509024.55, "close_time": 1773446399999, "quote_volume": 355401.55715, "trades": 957, "taker_buy_base": 302134.19, "taker_buy_quote": 210992.83088 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.701, "low": 0.695, "close": 0.698, "volume": 704893.9, "close_time": 1773449999999, "quote_volume": 492486.67356, "trades": 1057, "taker_buy_base": 327063.19, "taker_buy_quote": 228545.42282 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.698, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 736201.55, "close_time": 1773453599999, "quote_volume": 512827.36101, "trades": 1360, "taker_buy_base": 286371.29, "taker_buy_quote": 199551.6335 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.699, "high": 0.7, "low": 0.695, "close": 0.696, "volume": 956192.69, "close_time": 1773457199999, "quote_volume": 666630.02313, "trades": 2089, "taker_buy_base": 329473.88, "taker_buy_quote": 229767.18868 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.697, "high": 0.698, "low": 0.696, "close": 0.697, "volume": 736294.57, "close_time": 1773460799999, "quote_volume": 513305.00911, "trades": 1772, "taker_buy_base": 296732.57, "taker_buy_quote": 206928.30548 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.698, "high": 0.698, "low": 0.692, "close": 0.694, "volume": 1043045.39, "close_time": 1773464399999, "quote_volume": 725485.95318, "trades": 2567, "taker_buy_base": 379002.42, "taker_buy_quote": 263756.59463 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.694, "high": 0.696, "low": 0.691, "close": 0.695, "volume": 863370.7, "close_time": 1773467999999, "quote_volume": 598679.79559, "trades": 1695, "taker_buy_base": 359448.3, "taker_buy_quote": 249325.23327 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.695, "high": 0.695, "low": 0.691, "close": 0.694, "volume": 450940.82, "close_time": 1773471599999, "quote_volume": 312673.99228, "trades": 832, "taker_buy_base": 254246.91, "taker_buy_quote": 176368.69872 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.694, "volume": 260329.78, "close_time": 1773475199999, "quote_volume": 180613.85303, "trades": 625, "taker_buy_base": 128462.3, "taker_buy_quote": 89113.86948 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 233208.35, "close_time": 1773478799999, "quote_volume": 161835.73455, "trades": 501, "taker_buy_base": 77836.72, "taker_buy_quote": 54035.38658 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.696, "volume": 160149.21, "close_time": 1773482399999, "quote_volume": 111301.48221, "trades": 597, "taker_buy_base": 105021.27, "taker_buy_quote": 73014.99955 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.695, "high": 0.696, "low": 0.693, "close": 0.693, "volume": 373041.43, "close_time": 1773485999999, "quote_volume": 259026.08561, "trades": 586, "taker_buy_base": 142147.77, "taker_buy_quote": 98797.29765 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 249260.8, "close_time": 1773489599999, "quote_volume": 172891.76951, "trades": 381, "taker_buy_base": 130656.84, "taker_buy_quote": 90645.81848 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.694, "high": 0.698, "low": 0.693, "close": 0.697, "volume": 408859.64, "close_time": 1773493199999, "quote_volume": 284730.21519, "trades": 644, "taker_buy_base": 257478.43, "taker_buy_quote": 179386.0353 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.697, "high": 0.7, "low": 0.695, "close": 0.699, "volume": 488554.16, "close_time": 1773496799999, "quote_volume": 340921.49272, "trades": 882, "taker_buy_base": 271247.3, "taker_buy_quote": 189360.31059 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.698, "high": 0.7, "low": 0.697, "close": 0.697, "volume": 261442.9, "close_time": 1773500399999, "quote_volume": 182621.10056, "trades": 419, "taker_buy_base": 72545.31, "taker_buy_quote": 50721.78536 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.698, "high": 0.704, "low": 0.696, "close": 0.702, "volume": 424309.61, "close_time": 1773503999999, "quote_volume": 296691.4904, "trades": 1010, "taker_buy_base": 271157.86, "taker_buy_quote": 189632.35519 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.702, "high": 0.706, "low": 0.7, "close": 0.706, "volume": 1053392.41, "close_time": 1773507599999, "quote_volume": 740575.83445, "trades": 1796, "taker_buy_base": 502053.63, "taker_buy_quote": 353056.94862 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.706, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 270906.87, "close_time": 1773511199999, "quote_volume": 191128.02737, "trades": 1061, "taker_buy_base": 99641.93, "taker_buy_quote": 70291.21393 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.703, "high": 0.711, "low": 0.703, "close": 0.709, "volume": 682285.92, "close_time": 1773514799999, "quote_volume": 482767.52192, "trades": 1946, "taker_buy_base": 301665.62, "taker_buy_quote": 213539.66103 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.708, "high": 0.711, "low": 0.708, "close": 0.71, "volume": 280451.55, "close_time": 1773518399999, "quote_volume": 199000.14326, "trades": 702, "taker_buy_base": 142994.94, "taker_buy_quote": 101480.01877 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.707, "volume": 622577.95, "close_time": 1773521999999, "quote_volume": 441072.49421, "trades": 1362, "taker_buy_base": 260136.59, "taker_buy_quote": 184389.87702 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.707, "high": 0.712, "low": 0.706, "close": 0.709, "volume": 359855.33, "close_time": 1773525599999, "quote_volume": 255026.72581, "trades": 860, "taker_buy_base": 192575.72, "taker_buy_quote": 136517.02078 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.71, "high": 0.712, "low": 0.707, "close": 0.707, "volume": 534972.28, "close_time": 1773529199999, "quote_volume": 379681.48698, "trades": 1134, "taker_buy_base": 241341.26, "taker_buy_quote": 171357.63139 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.713, "volume": 661446.36, "close_time": 1773532799999, "quote_volume": 470705.69171, "trades": 1299, "taker_buy_base": 363154.96, "taker_buy_quote": 258523.58656 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.713, "high": 0.716, "low": 0.706, "close": 0.706, "volume": 727172.27, "close_time": 1773536399999, "quote_volume": 517107.88644, "trades": 1537, "taker_buy_base": 338883.75, "taker_buy_quote": 241202.19779 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.706, "high": 0.717, "low": 0.706, "close": 0.715, "volume": 815067.74, "close_time": 1773539999999, "quote_volume": 581064.36146, "trades": 1404, "taker_buy_base": 457151.77, "taker_buy_quote": 325808.4816 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.715, "high": 0.718, "low": 0.714, "close": 0.715, "volume": 565252.88, "close_time": 1773543599999, "quote_volume": 404976.52389, "trades": 1303, "taker_buy_base": 249120.87, "taker_buy_quote": 178466.90849 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.716, "high": 0.72, "low": 0.716, "close": 0.717, "volume": 496987.03, "close_time": 1773547199999, "quote_volume": 356724.26266, "trades": 877, "taker_buy_base": 265099.79, "taker_buy_quote": 190323.08303 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.718, "high": 0.721, "low": 0.715, "close": 0.715, "volume": 647902.51, "close_time": 1773550799999, "quote_volume": 465181.85425, "trades": 1274, "taker_buy_base": 330460.62, "taker_buy_quote": 237467.77903 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.715, "high": 0.715, "low": 0.712, "close": 0.712, "volume": 380694.78, "close_time": 1773554399999, "quote_volume": 271744.71175, "trades": 813, "taker_buy_base": 173805.61, "taker_buy_quote": 124107.801 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.713, "high": 0.717, "low": 0.713, "close": 0.715, "volume": 664122.94, "close_time": 1773557999999, "quote_volume": 474847.37343, "trades": 919, "taker_buy_base": 405788.94, "taker_buy_quote": 290193.88221 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.716, "high": 0.716, "low": 0.711, "close": 0.712, "volume": 350396.02, "close_time": 1773561599999, "quote_volume": 250195.44201, "trades": 654, "taker_buy_base": 155644.83, "taker_buy_quote": 111163.57402 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.712, "high": 0.717, "low": 0.712, "close": 0.717, "volume": 451042.45, "close_time": 1773565199999, "quote_volume": 322363.77559, "trades": 851, "taker_buy_base": 204103.21, "taker_buy_quote": 145910.14897 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.717, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 230775.04, "close_time": 1773568799999, "quote_volume": 165266.77774, "trades": 461, "taker_buy_base": 111400.08, "taker_buy_quote": 79802.94513 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.716, "high": 0.718, "low": 0.715, "close": 0.716, "volume": 187274.7, "close_time": 1773572399999, "quote_volume": 134146.03417, "trades": 340, "taker_buy_base": 54452.97, "taker_buy_quote": 39013.84439 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.717, "high": 0.72, "low": 0.715, "close": 0.719, "volume": 317944.19, "close_time": 1773575999999, "quote_volume": 228235.3579, "trades": 733, "taker_buy_base": 154622.96, "taker_buy_quote": 110989.77629 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.719, "high": 0.72, "low": 0.715, "close": 0.716, "volume": 277303.65, "close_time": 1773579599999, "quote_volume": 198835.6739, "trades": 958, "taker_buy_base": 162304.81, "taker_buy_quote": 116410.85348 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.715, "high": 0.716, "low": 0.708, "close": 0.714, "volume": 633905.94, "close_time": 1773583199999, "quote_volume": 450768.1341, "trades": 1621, "taker_buy_base": 284549.15, "taker_buy_quote": 202287.82795 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.716, "volume": 388218.83, "close_time": 1773586799999, "quote_volume": 277122.61138, "trades": 760, "taker_buy_base": 210942.63, "taker_buy_quote": 150620.42865 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.715, "high": 0.717, "low": 0.714, "close": 0.715, "volume": 298276.85, "close_time": 1773590399999, "quote_volume": 213386.19536, "trades": 530, "taker_buy_base": 142755.89, "taker_buy_quote": 102160.98172 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.715, "high": 0.717, "low": 0.712, "close": 0.714, "volume": 718560.5, "close_time": 1773593999999, "quote_volume": 513339.94561, "trades": 1278, "taker_buy_base": 349891.44, "taker_buy_quote": 249997.86081 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.714, "high": 0.717, "low": 0.711, "close": 0.715, "volume": 387888.49, "close_time": 1773597599999, "quote_volume": 276694.75364, "trades": 736, "taker_buy_base": 196069.53, "taker_buy_quote": 139907.1415 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.716, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 297462.11, "close_time": 1773601199999, "quote_volume": 211834.15897, "trades": 641, "taker_buy_base": 122632.58, "taker_buy_quote": 87355.57463 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.711, "volume": 163361.23, "close_time": 1773604799999, "quote_volume": 116013.46347, "trades": 410, "taker_buy_base": 77593.48, "taker_buy_quote": 55108.49615 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.711, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 479927.7, "close_time": 1773608399999, "quote_volume": 342913.92761, "trades": 826, "taker_buy_base": 267055.54, "taker_buy_quote": 190881.86361 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.715, "high": 0.72, "low": 0.715, "close": 0.718, "volume": 261624.18, "close_time": 1773611999999, "quote_volume": 187839.37145, "trades": 652, "taker_buy_base": 142880.56, "taker_buy_quote": 102591.68 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.719, "high": 0.721, "low": 0.713, "close": 0.718, "volume": 946749.45, "close_time": 1773615599999, "quote_volume": 678903.81832, "trades": 2107, "taker_buy_base": 533056.65, "taker_buy_quote": 382476.44432 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.719, "high": 0.72, "low": 0.716, "close": 0.719, "volume": 623419.28, "close_time": 1773619199999, "quote_volume": 447729.6702, "trades": 1498, "taker_buy_base": 414030.43, "taker_buy_quote": 297398.41035 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.721, "low": 0.718, "close": 0.719, "volume": 748234.89, "close_time": 1773622799999, "quote_volume": 538112.81472, "trades": 1380, "taker_buy_base": 397174.96, "taker_buy_quote": 285683.13634 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.72, "high": 0.721, "low": 0.715, "close": 0.721, "volume": 580891.75, "close_time": 1773626399999, "quote_volume": 417121.43357, "trades": 1248, "taker_buy_base": 301830.48, "taker_buy_quote": 216796.16247 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.72, "high": 0.725, "low": 0.72, "close": 0.723, "volume": 590745.93, "close_time": 1773629999999, "quote_volume": 426572.85418, "trades": 1254, "taker_buy_base": 307167.75, "taker_buy_quote": 221887.8224 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.724, "volume": 1600772.66, "close_time": 1773633599999, "quote_volume": 1160016.76467, "trades": 3160, "taker_buy_base": 916568.92, "taker_buy_quote": 664310.46234 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.723, "high": 0.729, "low": 0.723, "close": 0.725, "volume": 1021164.18, "close_time": 1773637199999, "quote_volume": 740202.55866, "trades": 1800, "taker_buy_base": 483514.32, "taker_buy_quote": 350657.34476 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.725, "high": 0.726, "low": 0.722, "close": 0.726, "volume": 1028234.64, "close_time": 1773640799999, "quote_volume": 743955.65013, "trades": 1420, "taker_buy_base": 398471.68, "taker_buy_quote": 288463.16395 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.726, "high": 0.727, "low": 0.72, "close": 0.725, "volume": 1301144.3, "close_time": 1773644399999, "quote_volume": 940792.23629, "trades": 1571, "taker_buy_base": 636066.55, "taker_buy_quote": 460005.51155 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.726, "high": 0.733, "low": 0.725, "close": 0.728, "volume": 1648014.16, "close_time": 1773647999999, "quote_volume": 1202412.90842, "trades": 3286, "taker_buy_base": 725741.53, "taker_buy_quote": 529565.55939 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.728, "high": 0.732, "low": 0.722, "close": 0.726, "volume": 1642375.82, "close_time": 1773651599999, "quote_volume": 1193465.14429, "trades": 2576, "taker_buy_base": 821459.47, "taker_buy_quote": 597638.19002 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.725, "high": 0.727, "low": 0.723, "close": 0.726, "volume": 288731.69, "close_time": 1773655199999, "quote_volume": 209325.07039, "trades": 589, "taker_buy_base": 132373.46, "taker_buy_quote": 95971.75098 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.725, "high": 0.726, "low": 0.717, "close": 0.722, "volume": 2647642.73, "close_time": 1773658799999, "quote_volume": 1909468.43934, "trades": 3870, "taker_buy_base": 714225.94, "taker_buy_quote": 515132.54987 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.723, "high": 0.725, "low": 0.72, "close": 0.722, "volume": 1068872.2, "close_time": 1773662399999, "quote_volume": 772134.68749, "trades": 1618, "taker_buy_base": 523904.49, "taker_buy_quote": 378737.58551 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.722, "high": 0.725, "low": 0.72, "close": 0.722, "volume": 899646.58, "close_time": 1773665999999, "quote_volume": 650185.71845, "trades": 1547, "taker_buy_base": 453008.65, "taker_buy_quote": 327435.90558 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.723, "high": 0.727, "low": 0.72, "close": 0.724, "volume": 815717.4, "close_time": 1773669599999, "quote_volume": 589886.36766, "trades": 1846, "taker_buy_base": 363581.28, "taker_buy_quote": 262951.12401 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.724, "high": 0.726, "low": 0.716, "close": 0.722, "volume": 2093224.0, "close_time": 1773673199999, "quote_volume": 1508218.27947, "trades": 3574, "taker_buy_base": 995367.55, "taker_buy_quote": 717683.23289 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.722, "high": 0.725, "low": 0.718, "close": 0.719, "volume": 1365890.21, "close_time": 1773676799999, "quote_volume": 986270.1951, "trades": 2502, "taker_buy_base": 718439.56, "taker_buy_quote": 518992.4579 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.72, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 739339.03, "close_time": 1773680399999, "quote_volume": 533028.98056, "trades": 1755, "taker_buy_base": 377637.6, "taker_buy_quote": 272364.79343 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.722, "high": 0.726, "low": 0.72, "close": 0.725, "volume": 915302.49, "close_time": 1773683999999, "quote_volume": 661552.46882, "trades": 1771, "taker_buy_base": 561666.81, "taker_buy_quote": 406060.98982 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.724, "high": 0.73, "low": 0.723, "close": 0.726, "volume": 1715090.86, "close_time": 1773687599999, "quote_volume": 1246188.97325, "trades": 3538, "taker_buy_base": 792318.49, "taker_buy_quote": 575876.62193 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.725, "high": 0.729, "low": 0.724, "close": 0.727, "volume": 591270.18, "close_time": 1773691199999, "quote_volume": 429487.1816, "trades": 1174, "taker_buy_base": 260441.73, "taker_buy_quote": 189143.10384 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.728, "high": 0.731, "low": 0.724, "close": 0.731, "volume": 360349.62, "close_time": 1773694799999, "quote_volume": 262416.64309, "trades": 681, "taker_buy_base": 186397.16, "taker_buy_quote": 135817.68916 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.732, "high": 0.736, "low": 0.73, "close": 0.731, "volume": 1691595.93, "close_time": 1773698399999, "quote_volume": 1240232.76449, "trades": 3226, "taker_buy_base": 850973.21, "taker_buy_quote": 623962.14696 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.732, "high": 0.74, "low": 0.731, "close": 0.738, "volume": 1205810.49, "close_time": 1773701999999, "quote_volume": 888011.42377, "trades": 2589, "taker_buy_base": 701118.84, "taker_buy_quote": 516373.32338 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.737, "high": 0.749, "low": 0.73, "close": 0.747, "volume": 1947790.44, "close_time": 1773705599999, "quote_volume": 1439728.45086, "trades": 4402, "taker_buy_base": 995635.19, "taker_buy_quote": 736797.41698 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.747, "high": 0.76, "low": 0.742, "close": 0.748, "volume": 4592931.05, "close_time": 1773709199999, "quote_volume": 3446761.02614, "trades": 9877, "taker_buy_base": 2544973.02, "taker_buy_quote": 1910887.74172 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.748, "high": 0.754, "low": 0.744, "close": 0.749, "volume": 2298498.43, "close_time": 1773712799999, "quote_volume": 1721057.25711, "trades": 4025, "taker_buy_base": 1299412.95, "taker_buy_quote": 973597.35936 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.749, "high": 0.753, "low": 0.744, "close": 0.747, "volume": 1273283.15, "close_time": 1773716399999, "quote_volume": 951739.47038, "trades": 2528, "taker_buy_base": 640815.1, "taker_buy_quote": 479144.35428 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.747, "high": 0.748, "low": 0.727, "close": 0.73, "volume": 3470170.23, "close_time": 1773719999999, "quote_volume": 2554208.67095, "trades": 6724, "taker_buy_base": 1158457.51, "taker_buy_quote": 852537.86042 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.731, "high": 0.732, "low": 0.718, "close": 0.73, "volume": 2419910.17, "close_time": 1773723599999, "quote_volume": 1755485.50307, "trades": 5102, "taker_buy_base": 1163384.15, "taker_buy_quote": 843862.00788 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.73, "high": 0.732, "low": 0.723, "close": 0.73, "volume": 885006.93, "close_time": 1773727199999, "quote_volume": 644315.58991, "trades": 2125, "taker_buy_base": 402841.24, "taker_buy_quote": 293584.32378 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.73, "high": 0.733, "low": 0.726, "close": 0.727, "volume": 991861.48, "close_time": 1773730799999, "quote_volume": 723554.13991, "trades": 2321, "taker_buy_base": 381157.8, "taker_buy_quote": 278138.26195 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.728, "high": 0.732, "low": 0.727, "close": 0.731, "volume": 460265.06, "close_time": 1773734399999, "quote_volume": 335938.77284, "trades": 919, "taker_buy_base": 226681.05, "taker_buy_quote": 165518.67571 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.732, "high": 0.739, "low": 0.732, "close": 0.733, "volume": 967175.61, "close_time": 1773737999999, "quote_volume": 711347.04593, "trades": 2157, "taker_buy_base": 521946.78, "taker_buy_quote": 384009.03809 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.734, "high": 0.737, "low": 0.729, "close": 0.731, "volume": 1632285.2, "close_time": 1773741599999, "quote_volume": 1195736.08427, "trades": 3116, "taker_buy_base": 722670.25, "taker_buy_quote": 529825.47508 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.731, "high": 0.732, "low": 0.727, "close": 0.731, "volume": 745719.56, "close_time": 1773745199999, "quote_volume": 543818.29169, "trades": 1638, "taker_buy_base": 288412.79, "taker_buy_quote": 210411.86924 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.73, "high": 0.738, "low": 0.73, "close": 0.737, "volume": 858698.08, "close_time": 1773748799999, "quote_volume": 630353.82041, "trades": 1511, "taker_buy_base": 465055.19, "taker_buy_quote": 341375.78264 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.737, "high": 0.753, "low": 0.729, "close": 0.747, "volume": 3386051.78, "close_time": 1773752399999, "quote_volume": 2510749.79651, "trades": 6372, "taker_buy_base": 1850224.35, "taker_buy_quote": 1373567.44206 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.747, "high": 0.793, "low": 0.744, "close": 0.778, "volume": 19966330.36, "close_time": 1773755999999, "quote_volume": 15491902.6748, "trades": 44473, "taker_buy_base": 9724949.72, "taker_buy_quote": 7530072.61013 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.778, "high": 0.78, "low": 0.755, "close": 0.763, "volume": 5624796.11, "close_time": 1773759599999, "quote_volume": 4306434.18057, "trades": 12693, "taker_buy_base": 2389608.69, "taker_buy_quote": 1830745.83751 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.762, "high": 0.766, "low": 0.748, "close": 0.757, "volume": 3177843.13, "close_time": 1773763199999, "quote_volume": 2404647.80759, "trades": 9605, "taker_buy_base": 1728788.74, "taker_buy_quote": 1308407.13412 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.757, "high": 0.772, "low": 0.753, "close": 0.759, "volume": 6583885.56, "close_time": 1773766799999, "quote_volume": 5020928.69622, "trades": 19027, "taker_buy_base": 3538778.0, "taker_buy_quote": 2697972.35101 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.759, "high": 0.777, "low": 0.757, "close": 0.767, "volume": 2933829.53, "close_time": 1773770399999, "quote_volume": 2253449.87623, "trades": 9785, "taker_buy_base": 1684824.67, "taker_buy_quote": 1294194.43738 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.767, "high": 0.77, "low": 0.759, "close": 0.767, "volume": 1250095.66, "close_time": 1773773999999, "quote_volume": 954848.56371, "trades": 3817, "taker_buy_base": 612753.4, "taker_buy_quote": 468199.99011 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.767, "high": 0.773, "low": 0.763, "close": 0.766, "volume": 1145094.19, "close_time": 1773777599999, "quote_volume": 879644.09321, "trades": 4167, "taker_buy_base": 631023.22, "taker_buy_quote": 484701.47607 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.766, "high": 0.78, "low": 0.763, "close": 0.769, "volume": 1528076.02, "close_time": 1773781199999, "quote_volume": 1181109.37925, "trades": 5666, "taker_buy_base": 857154.86, "taker_buy_quote": 662937.51193 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.77, "high": 0.788, "low": 0.769, "close": 0.78, "volume": 1598589.04, "close_time": 1773784799999, "quote_volume": 1245859.93435, "trades": 6779, "taker_buy_base": 930112.91, "taker_buy_quote": 725047.08877 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.78, "high": 0.782, "low": 0.762, "close": 0.769, "volume": 1860970.1, "close_time": 1773788399999, "quote_volume": 1434357.67818, "trades": 5261, "taker_buy_base": 821769.15, "taker_buy_quote": 633630.73715 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.768, "high": 0.77, "low": 0.753, "close": 0.756, "volume": 1573574.81, "close_time": 1773791999999, "quote_volume": 1199486.46168, "trades": 3945, "taker_buy_base": 657964.29, "taker_buy_quote": 502296.05071 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.755, "high": 0.757, "low": 0.735, "close": 0.744, "volume": 3403922.8, "close_time": 1773795599999, "quote_volume": 2532827.30169, "trades": 7680, "taker_buy_base": 1359616.76, "taker_buy_quote": 1010581.5744 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.743, "high": 0.752, "low": 0.742, "close": 0.748, "volume": 1269182.5, "close_time": 1773799199999, "quote_volume": 949569.34081, "trades": 3159, "taker_buy_base": 624883.17, "taker_buy_quote": 467453.84232 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.748, "high": 0.756, "low": 0.747, "close": 0.753, "volume": 1053079.02, "close_time": 1773802799999, "quote_volume": 791741.62559, "trades": 2293, "taker_buy_base": 516831.11, "taker_buy_quote": 388687.4385 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.753, "high": 0.76, "low": 0.752, "close": 0.757, "volume": 1421651.97, "close_time": 1773806399999, "quote_volume": 1075136.5725, "trades": 2578, "taker_buy_base": 796085.83, "taker_buy_quote": 602288.21816 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.756, "high": 0.765, "low": 0.751, "close": 0.755, "volume": 1303085.18, "close_time": 1773809999999, "quote_volume": 986087.3298, "trades": 3299, "taker_buy_base": 680254.77, "taker_buy_quote": 514927.5053 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.754, "high": 0.758, "low": 0.743, "close": 0.746, "volume": 1312719.29, "close_time": 1773813599999, "quote_volume": 986404.36575, "trades": 2387, "taker_buy_base": 462923.87, "taker_buy_quote": 348093.00117 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.746, "high": 0.747, "low": 0.74, "close": 0.744, "volume": 1537081.45, "close_time": 1773817199999, "quote_volume": 1143406.96687, "trades": 2521, "taker_buy_base": 758672.3, "taker_buy_quote": 564723.45371 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.744, "high": 0.745, "low": 0.736, "close": 0.742, "volume": 1530447.81, "close_time": 1773820799999, "quote_volume": 1133848.23669, "trades": 2737, "taker_buy_base": 680271.57, "taker_buy_quote": 503987.10885 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.742, "high": 0.742, "low": 0.734, "close": 0.735, "volume": 1120011.18, "close_time": 1773824399999, "quote_volume": 826441.22162, "trades": 2113, "taker_buy_base": 571143.64, "taker_buy_quote": 421474.48442 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.736, "high": 0.736, "low": 0.725, "close": 0.731, "volume": 3064964.62, "close_time": 1773827999999, "quote_volume": 2235497.10805, "trades": 5353, "taker_buy_base": 1289180.98, "taker_buy_quote": 940401.8511 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.731, "high": 0.733, "low": 0.725, "close": 0.726, "volume": 1504483.78, "close_time": 1773831599999, "quote_volume": 1096252.38341, "trades": 2971, "taker_buy_base": 722283.03, "taker_buy_quote": 526465.56292 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.727, "high": 0.728, "low": 0.702, "close": 0.71, "volume": 5291525.14, "close_time": 1773835199999, "quote_volume": 3773279.55829, "trades": 11335, "taker_buy_base": 1878975.55, "taker_buy_quote": 1338575.60192 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.71, "high": 0.71, "low": 0.688, "close": 0.696, "volume": 6368641.7, "close_time": 1773838799999, "quote_volume": 4446809.5477, "trades": 12824, "taker_buy_base": 2613290.49, "taker_buy_quote": 1827650.96252 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.696, "high": 0.699, "low": 0.686, "close": 0.691, "volume": 4506967.41, "close_time": 1773842399999, "quote_volume": 3122736.9529, "trades": 8795, "taker_buy_base": 2031220.72, "taker_buy_quote": 1408241.37081 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.692, "high": 0.695, "low": 0.676, "close": 0.679, "volume": 4309636.4, "close_time": 1773845999999, "quote_volume": 2959374.8154, "trades": 7271, "taker_buy_base": 1461412.68, "taker_buy_quote": 1005847.02828 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.678, "high": 0.696, "low": 0.674, "close": 0.691, "volume": 4018657.33, "close_time": 1773849599999, "quote_volume": 2766601.36478, "trades": 7532, "taker_buy_base": 2407882.21, "taker_buy_quote": 1657619.87744 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.691, "high": 0.699, "low": 0.687, "close": 0.697, "volume": 1684344.49, "close_time": 1773853199999, "quote_volume": 1165857.32274, "trades": 3039, "taker_buy_base": 913229.63, "taker_buy_quote": 632629.37601 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.698, "high": 0.7, "low": 0.692, "close": 0.699, "volume": 1158196.93, "close_time": 1773856799999, "quote_volume": 805831.61555, "trades": 2134, "taker_buy_base": 640748.45, "taker_buy_quote": 446110.06768 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.699, "high": 0.704, "low": 0.686, "close": 0.689, "volume": 1982569.24, "close_time": 1773860399999, "quote_volume": 1381755.01906, "trades": 4111, "taker_buy_base": 986373.74, "taker_buy_quote": 688152.05815 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.69, "high": 0.693, "low": 0.689, "close": 0.691, "volume": 745886.78, "close_time": 1773863999999, "quote_volume": 515702.87993, "trades": 1523, "taker_buy_base": 384641.24, "taker_buy_quote": 266012.26531 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.692, "high": 0.696, "low": 0.687, "close": 0.696, "volume": 783285.98, "close_time": 1773867599999, "quote_volume": 542074.61813, "trades": 1446, "taker_buy_base": 389001.11, "taker_buy_quote": 269369.65125 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.695, "high": 0.698, "low": 0.692, "close": 0.697, "volume": 870398.34, "close_time": 1773871199999, "quote_volume": 605399.45902, "trades": 1330, "taker_buy_base": 482928.04, "taker_buy_quote": 335944.90325 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.696, "high": 0.697, "low": 0.69, "close": 0.69, "volume": 748689.97, "close_time": 1773874799999, "quote_volume": 518324.28087, "trades": 1203, "taker_buy_base": 269690.97, "taker_buy_quote": 186738.20433 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.691, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 908430.78, "close_time": 1773878399999, "quote_volume": 628055.82972, "trades": 1552, "taker_buy_base": 326770.74, "taker_buy_quote": 225938.56333 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.692, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 580859.7, "close_time": 1773881999999, "quote_volume": 402001.32692, "trades": 1060, "taker_buy_base": 259480.95, "taker_buy_quote": 179569.64461 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.695, "volume": 686212.69, "close_time": 1773885599999, "quote_volume": 475524.51624, "trades": 1273, "taker_buy_base": 318131.41, "taker_buy_quote": 220662.54685 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.695, "high": 0.699, "low": 0.69, "close": 0.691, "volume": 1017933.54, "close_time": 1773889199999, "quote_volume": 707617.45441, "trades": 1896, "taker_buy_base": 548217.28, "taker_buy_quote": 381389.25118 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.692, "high": 0.699, "low": 0.689, "close": 0.697, "volume": 597485.95, "close_time": 1773892799999, "quote_volume": 415388.46427, "trades": 1334, "taker_buy_base": 359145.12, "taker_buy_quote": 249702.90608 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.697, "high": 0.697, "low": 0.687, "close": 0.691, "volume": 987808.89, "close_time": 1773896399999, "quote_volume": 682605.29676, "trades": 1608, "taker_buy_base": 399324.17, "taker_buy_quote": 276011.19917 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.692, "high": 0.693, "low": 0.689, "close": 0.69, "volume": 378411.83, "close_time": 1773899999999, "quote_volume": 261304.6906, "trades": 806, "taker_buy_base": 183788.84, "taker_buy_quote": 126933.93546 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.689, "high": 0.693, "low": 0.679, "close": 0.681, "volume": 2245117.38, "close_time": 1773903599999, "quote_volume": 1536080.38542, "trades": 3075, "taker_buy_base": 914786.08, "taker_buy_quote": 625362.05453 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.682, "high": 0.686, "low": 0.676, "close": 0.682, "volume": 1652847.41, "close_time": 1773907199999, "quote_volume": 1125301.62432, "trades": 3351, "taker_buy_base": 717760.03, "taker_buy_quote": 488750.46201 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.683, "high": 0.687, "low": 0.682, "close": 0.684, "volume": 689089.82, "close_time": 1773910799999, "quote_volume": 471343.26966, "trades": 1315, "taker_buy_base": 352789.02, "taker_buy_quote": 241327.41258 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.684, "high": 0.69, "low": 0.683, "close": 0.689, "volume": 836241.01, "close_time": 1773914399999, "quote_volume": 573247.8878, "trades": 1533, "taker_buy_base": 427203.21, "taker_buy_quote": 292991.52167 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.686, "volume": 444913.81, "close_time": 1773917999999, "quote_volume": 305742.88211, "trades": 980, "taker_buy_base": 224825.26, "taker_buy_quote": 154533.05807 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.687, "high": 0.69, "low": 0.685, "close": 0.685, "volume": 583605.75, "close_time": 1773921599999, "quote_volume": 401128.14534, "trades": 1155, "taker_buy_base": 259702.9, "taker_buy_quote": 178589.27277 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.685, "high": 0.686, "low": 0.669, "close": 0.675, "volume": 6568318.94, "close_time": 1773925199999, "quote_volume": 4437560.87219, "trades": 7479, "taker_buy_base": 3823317.12, "taker_buy_quote": 2579866.13753 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.674, "high": 0.685, "low": 0.671, "close": 0.681, "volume": 2072454.94, "close_time": 1773928799999, "quote_volume": 1404900.79845, "trades": 5050, "taker_buy_base": 1027754.05, "taker_buy_quote": 697311.87706 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.681, "high": 0.686, "low": 0.677, "close": 0.685, "volume": 1073974.83, "close_time": 1773932399999, "quote_volume": 731453.69976, "trades": 2431, "taker_buy_base": 579069.65, "taker_buy_quote": 394633.91635 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.685, "high": 0.686, "low": 0.678, "close": 0.684, "volume": 2096214.33, "close_time": 1773935999999, "quote_volume": 1429721.69719, "trades": 3655, "taker_buy_base": 1160890.71, "taker_buy_quote": 791767.78462 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.684, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 888695.73, "close_time": 1773939599999, "quote_volume": 607943.08217, "trades": 2595, "taker_buy_base": 516384.83, "taker_buy_quote": 353389.91997 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.686, "high": 0.694, "low": 0.684, "close": 0.692, "volume": 678623.56, "close_time": 1773943199999, "quote_volume": 467720.66884, "trades": 2023, "taker_buy_base": 409646.86, "taker_buy_quote": 282384.24369 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.692, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 400392.24, "close_time": 1773946799999, "quote_volume": 275619.58004, "trades": 1019, "taker_buy_base": 155291.65, "taker_buy_quote": 106971.45686 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.688, "high": 0.695, "low": 0.687, "close": 0.692, "volume": 880892.8, "close_time": 1773950399999, "quote_volume": 609426.49513, "trades": 2217, "taker_buy_base": 551646.54, "taker_buy_quote": 381823.85938 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.69, "volume": 664128.64, "close_time": 1773953999999, "quote_volume": 459035.24356, "trades": 1817, "taker_buy_base": 313219.15, "taker_buy_quote": 216538.09794 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.691, "high": 0.694, "low": 0.689, "close": 0.692, "volume": 571692.22, "close_time": 1773957599999, "quote_volume": 395378.13149, "trades": 1373, "taker_buy_base": 315530.93, "taker_buy_quote": 218227.16346 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.685, "volume": 762363.76, "close_time": 1773961199999, "quote_volume": 524324.87073, "trades": 1768, "taker_buy_base": 355848.42, "taker_buy_quote": 244881.85905 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.686, "high": 0.688, "low": 0.683, "close": 0.685, "volume": 1096776.34, "close_time": 1773964799999, "quote_volume": 751283.22462, "trades": 1860, "taker_buy_base": 491839.71, "taker_buy_quote": 336933.94451 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 456355.62, "close_time": 1773968399999, "quote_volume": 313457.2204, "trades": 1017, "taker_buy_base": 269199.33, "taker_buy_quote": 184905.13368 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.688, "high": 0.692, "low": 0.688, "close": 0.688, "volume": 560560.8, "close_time": 1773971999999, "quote_volume": 386382.26346, "trades": 1032, "taker_buy_base": 302827.21, "taker_buy_quote": 208823.05513 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.689, "high": 0.689, "low": 0.681, "close": 0.686, "volume": 597819.44, "close_time": 1773975599999, "quote_volume": 408951.80669, "trades": 1369, "taker_buy_base": 273927.11, "taker_buy_quote": 187312.31497 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.687, "high": 0.69, "low": 0.686, "close": 0.689, "volume": 662117.21, "close_time": 1773979199999, "quote_volume": 455285.21813, "trades": 1225, "taker_buy_base": 418961.49, "taker_buy_quote": 288133.02446 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.69, "high": 0.69, "low": 0.685, "close": 0.688, "volume": 524433.99, "close_time": 1773982799999, "quote_volume": 360596.43975, "trades": 1031, "taker_buy_base": 178106.17, "taker_buy_quote": 122497.91708 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.688, "high": 0.689, "low": 0.685, "close": 0.687, "volume": 261144.57, "close_time": 1773986399999, "quote_volume": 179315.47874, "trades": 688, "taker_buy_base": 131570.96, "taker_buy_quote": 90367.12482 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.687, "high": 0.687, "low": 0.682, "close": 0.686, "volume": 415396.53, "close_time": 1773989999999, "quote_volume": 284276.81687, "trades": 1003, "taker_buy_base": 235481.39, "taker_buy_quote": 161199.21218 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.685, "high": 0.688, "low": 0.681, "close": 0.688, "volume": 708547.47, "close_time": 1773993599999, "quote_volume": 485392.40548, "trades": 1578, "taker_buy_base": 386676.36, "taker_buy_quote": 265025.29831 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.688, "high": 0.691, "low": 0.686, "close": 0.687, "volume": 1058150.62, "close_time": 1773997199999, "quote_volume": 728524.6854, "trades": 1474, "taker_buy_base": 620592.58, "taker_buy_quote": 427640.71841 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.687, "high": 0.688, "low": 0.681, "close": 0.686, "volume": 1121865.82, "close_time": 1774000799999, "quote_volume": 767468.78741, "trades": 2157, "taker_buy_base": 589814.59, "taker_buy_quote": 403454.52972 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.687, "high": 0.688, "low": 0.685, "close": 0.685, "volume": 436791.4, "close_time": 1774004399999, "quote_volume": 299851.51421, "trades": 726, "taker_buy_base": 182550.28, "taker_buy_quote": 125337.57686 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.686, "high": 0.687, "low": 0.678, "close": 0.683, "volume": 990795.38, "close_time": 1774007999999, "quote_volume": 675148.78553, "trades": 1711, "taker_buy_base": 490717.96, "taker_buy_quote": 334272.31565 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.682, "high": 0.687, "low": 0.682, "close": 0.685, "volume": 370953.98, "close_time": 1774011599999, "quote_volume": 253974.80819, "trades": 868, "taker_buy_base": 197930.42, "taker_buy_quote": 135580.80357 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.685, "high": 0.686, "low": 0.68, "close": 0.681, "volume": 972781.62, "close_time": 1774015199999, "quote_volume": 664131.65473, "trades": 1794, "taker_buy_base": 446557.7, "taker_buy_quote": 304893.13419 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.682, "high": 0.686, "low": 0.679, "close": 0.681, "volume": 1489392.8, "close_time": 1774018799999, "quote_volume": 1017796.14512, "trades": 2694, "taker_buy_base": 468002.44, "taker_buy_quote": 319504.17782 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.681, "high": 0.682, "low": 0.677, "close": 0.681, "volume": 906258.48, "close_time": 1774022399999, "quote_volume": 616159.84552, "trades": 2006, "taker_buy_base": 425668.48, "taker_buy_quote": 289529.75063 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.682, "high": 0.683, "low": 0.678, "close": 0.682, "volume": 1014133.74, "close_time": 1774025999999, "quote_volume": 690308.64663, "trades": 2973, "taker_buy_base": 448096.25, "taker_buy_quote": 305101.03614 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.682, "high": 0.684, "low": 0.68, "close": 0.683, "volume": 1128541.48, "close_time": 1774029599999, "quote_volume": 769523.60318, "trades": 3407, "taker_buy_base": 581574.41, "taker_buy_quote": 396675.56162 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.684, "high": 0.685, "low": 0.679, "close": 0.683, "volume": 1251584.34, "close_time": 1774033199999, "quote_volume": 854004.23197, "trades": 4153, "taker_buy_base": 617561.64, "taker_buy_quote": 421480.21078 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.683, "high": 0.688, "low": 0.682, "close": 0.687, "volume": 624415.68, "close_time": 1774036799999, "quote_volume": 427118.73181, "trades": 1897, "taker_buy_base": 372592.15, "taker_buy_quote": 254926.42735 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.687, "high": 0.687, "low": 0.681, "close": 0.685, "volume": 648956.61, "close_time": 1774040399999, "quote_volume": 443405.68986, "trades": 1326, "taker_buy_base": 342923.59, "taker_buy_quote": 234439.84009 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.685, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 227561.2, "close_time": 1774043999999, "quote_volume": 156264.54944, "trades": 699, "taker_buy_base": 112686.33, "taker_buy_quote": 77399.62918 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.687, "high": 0.691, "low": 0.687, "close": 0.69, "volume": 447697.98, "close_time": 1774047599999, "quote_volume": 308466.76039, "trades": 866, "taker_buy_base": 302385.53, "taker_buy_quote": 208404.34154 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.69, "high": 0.69, "low": 0.687, "close": 0.689, "volume": 227508.81, "close_time": 1774051199999, "quote_volume": 156657.03039, "trades": 648, "taker_buy_base": 109726.71, "taker_buy_quote": 75564.24541 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.692, "low": 0.688, "close": 0.69, "volume": 360337.71, "close_time": 1774054799999, "quote_volume": 248803.19955, "trades": 818, "taker_buy_base": 185511.74, "taker_buy_quote": 128123.91518 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.691, "high": 0.693, "low": 0.689, "close": 0.689, "volume": 199323.27, "close_time": 1774058399999, "quote_volume": 137659.99121, "trades": 419, "taker_buy_base": 87745.58, "taker_buy_quote": 60626.28373 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.689, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 251067.27, "close_time": 1774061999999, "quote_volume": 173957.02799, "trades": 553, "taker_buy_base": 147695.74, "taker_buy_quote": 102357.07777 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.693, "high": 0.694, "low": 0.692, "close": 0.694, "volume": 286243.96, "close_time": 1774065599999, "quote_volume": 198395.52922, "trades": 617, "taker_buy_base": 145488.68, "taker_buy_quote": 100860.64027 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.694, "high": 0.695, "low": 0.69, "close": 0.691, "volume": 210858.81, "close_time": 1774069199999, "quote_volume": 146055.65335, "trades": 407, "taker_buy_base": 101547.12, "taker_buy_quote": 70409.39334 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.691, "high": 0.695, "low": 0.688, "close": 0.689, "volume": 745703.59, "close_time": 1774072799999, "quote_volume": 515858.20543, "trades": 1142, "taker_buy_base": 326147.6, "taker_buy_quote": 225639.76715 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.69, "high": 0.69, "low": 0.688, "close": 0.689, "volume": 220205.21, "close_time": 1774076399999, "quote_volume": 151697.62804, "trades": 684, "taker_buy_base": 94534.93, "taker_buy_quote": 65151.48453 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.69, "high": 0.691, "low": 0.689, "close": 0.689, "volume": 290466.04, "close_time": 1774079999999, "quote_volume": 200339.13323, "trades": 838, "taker_buy_base": 165683.37, "taker_buy_quote": 114307.46289 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.69, "high": 0.691, "low": 0.688, "close": 0.69, "volume": 195379.38, "close_time": 1774083599999, "quote_volume": 134704.91204, "trades": 594, "taker_buy_base": 70319.46, "taker_buy_quote": 48482.38592 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.691, "high": 0.693, "low": 0.69, "close": 0.691, "volume": 207196.5, "close_time": 1774087199999, "quote_volume": 143346.43073, "trades": 713, "taker_buy_base": 104277.49, "taker_buy_quote": 72155.06182 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.692, "high": 0.693, "low": 0.69, "close": 0.691, "volume": 215384.24, "close_time": 1774090799999, "quote_volume": 148972.01609, "trades": 813, "taker_buy_base": 86663.88, "taker_buy_quote": 59951.43888 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.691, "high": 0.692, "low": 0.69, "close": 0.69, "volume": 158456.17, "close_time": 1774094399999, "quote_volume": 109419.30939, "trades": 483, "taker_buy_base": 73318.32, "taker_buy_quote": 50633.04651 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 242040.09, "close_time": 1774097999999, "quote_volume": 166875.25701, "trades": 628, "taker_buy_base": 124860.56, "taker_buy_quote": 86086.41246 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.689, "high": 0.691, "low": 0.687, "close": 0.69, "volume": 309894.74, "close_time": 1774101599999, "quote_volume": 213409.14568, "trades": 550, "taker_buy_base": 123090.97, "taker_buy_quote": 84793.29523 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.69, "high": 0.691, "low": 0.686, "close": 0.687, "volume": 215534.18, "close_time": 1774105199999, "quote_volume": 148595.19889, "trades": 602, "taker_buy_base": 76456.36, "taker_buy_quote": 52751.2842 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.687, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 194512.33, "close_time": 1774108799999, "quote_volume": 133673.15557, "trades": 469, "taker_buy_base": 110094.12, "taker_buy_quote": 75693.05524 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.688, "high": 0.688, "low": 0.683, "close": 0.684, "volume": 387749.44, "close_time": 1774112399999, "quote_volume": 265621.59203, "trades": 868, "taker_buy_base": 179486.24, "taker_buy_quote": 122948.52806 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.685, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 279151.9, "close_time": 1774115999999, "quote_volume": 191023.65823, "trades": 692, "taker_buy_base": 125834.83, "taker_buy_quote": 86130.53079 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.685, "high": 0.686, "low": 0.683, "close": 0.685, "volume": 277030.07, "close_time": 1774119599999, "quote_volume": 189437.42835, "trades": 367, "taker_buy_base": 81113.96, "taker_buy_quote": 55502.54592 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.684, "high": 0.686, "low": 0.684, "close": 0.684, "volume": 95093.67, "close_time": 1774123199999, "quote_volume": 65086.74268, "trades": 253, "taker_buy_base": 42412.45, "taker_buy_quote": 29044.24679 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.685, "high": 0.686, "low": 0.683, "close": 0.684, "volume": 222151.32, "close_time": 1774126799999, "quote_volume": 152122.87664, "trades": 500, "taker_buy_base": 108523.99, "taker_buy_quote": 74322.65336 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.685, "high": 0.688, "low": 0.685, "close": 0.686, "volume": 825863.55, "close_time": 1774130399999, "quote_volume": 567096.18171, "trades": 1093, "taker_buy_base": 234243.06, "taker_buy_quote": 160907.30087 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.687, "high": 0.687, "low": 0.684, "close": 0.684, "volume": 296958.18, "close_time": 1774133999999, "quote_volume": 203379.00478, "trades": 450, "taker_buy_base": 104155.19, "taker_buy_quote": 71348.59283 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.684, "high": 0.687, "low": 0.657, "close": 0.668, "volume": 3371824.01, "close_time": 1774137599999, "quote_volume": 2263242.75441, "trades": 7642, "taker_buy_base": 1444791.38, "taker_buy_quote": 969307.06283 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.668, "high": 0.669, "low": 0.632, "close": 0.655, "volume": 4619948.25, "close_time": 1774141199999, "quote_volume": 3007945.18869, "trades": 12769, "taker_buy_base": 2090804.38, "taker_buy_quote": 1361207.59194 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.655, "high": 0.66, "low": 0.652, "close": 0.659, "volume": 1028832.29, "close_time": 1774144799999, "quote_volume": 673580.25583, "trades": 2312, "taker_buy_base": 494556.89, "taker_buy_quote": 323803.99733 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.659, "high": 0.669, "low": 0.657, "close": 0.668, "volume": 1182410.75, "close_time": 1774148399999, "quote_volume": 784903.10116, "trades": 2867, "taker_buy_base": 662235.83, "taker_buy_quote": 439555.61916 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.668, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 1727423.81, "close_time": 1774151999999, "quote_volume": 1152219.6233, "trades": 3308, "taker_buy_base": 896164.08, "taker_buy_quote": 597969.30299 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.667, "high": 0.675, "low": 0.667, "close": 0.673, "volume": 1187336.63, "close_time": 1774155599999, "quote_volume": 797041.84738, "trades": 3092, "taker_buy_base": 755570.75, "taker_buy_quote": 507310.00566 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.672, "high": 0.674, "low": 0.669, "close": 0.672, "volume": 1158265.12, "close_time": 1774159199999, "quote_volume": 777690.21396, "trades": 3492, "taker_buy_base": 643408.28, "taker_buy_quote": 432027.9768 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.672, "high": 0.675, "low": 0.669, "close": 0.674, "volume": 1682749.32, "close_time": 1774162799999, "quote_volume": 1129601.66579, "trades": 3769, "taker_buy_base": 977738.16, "taker_buy_quote": 656395.26481 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.674, "high": 0.675, "low": 0.668, "close": 0.669, "volume": 2014439.67, "close_time": 1774166399999, "quote_volume": 1351958.75356, "trades": 5387, "taker_buy_base": 887776.37, "taker_buy_quote": 596127.82493 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.669, "high": 0.674, "low": 0.666, "close": 0.673, "volume": 1885508.69, "close_time": 1774169999999, "quote_volume": 1261541.02351, "trades": 4669, "taker_buy_base": 944271.88, "taker_buy_quote": 632018.45704 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.673, "high": 0.675, "low": 0.67, "close": 0.674, "volume": 789859.18, "close_time": 1774173599999, "quote_volume": 531341.41539, "trades": 2503, "taker_buy_base": 492433.89, "taker_buy_quote": 331299.55023 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.674, "high": 0.675, "low": 0.669, "close": 0.67, "volume": 1016201.74, "close_time": 1774177199999, "quote_volume": 683631.85842, "trades": 2545, "taker_buy_base": 506050.1, "taker_buy_quote": 340568.62528 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.668, "volume": 1656296.33, "close_time": 1774180799999, "quote_volume": 1108746.1846, "trades": 4205, "taker_buy_base": 1000516.12, "taker_buy_quote": 669902.91492 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.668, "high": 0.679, "low": 0.667, "close": 0.674, "volume": 1261157.03, "close_time": 1774184399999, "quote_volume": 848969.54694, "trades": 2705, "taker_buy_base": 690630.08, "taker_buy_quote": 465174.90733 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.674, "high": 0.677, "low": 0.673, "close": 0.674, "volume": 441865.49, "close_time": 1774187999999, "quote_volume": 298153.46906, "trades": 1069, "taker_buy_base": 245209.46, "taker_buy_quote": 165465.68679 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.674, "high": 0.676, "low": 0.67, "close": 0.67, "volume": 716192.01, "close_time": 1774191599999, "quote_volume": 482291.89289, "trades": 914, "taker_buy_base": 367382.18, "taker_buy_quote": 247551.73176 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.67, "volume": 675612.35, "close_time": 1774195199999, "quote_volume": 452417.10691, "trades": 1234, "taker_buy_base": 312371.16, "taker_buy_quote": 209231.61574 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 500159.85, "close_time": 1774198799999, "quote_volume": 334946.2662, "trades": 980, "taker_buy_base": 247673.77, "taker_buy_quote": 165893.35448 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.668, "volume": 564172.75, "close_time": 1774202399999, "quote_volume": 378032.2718, "trades": 1174, "taker_buy_base": 288143.36, "taker_buy_quote": 193110.46438 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.669, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 924974.56, "close_time": 1774205999999, "quote_volume": 618063.04181, "trades": 2331, "taker_buy_base": 518620.1, "taker_buy_quote": 346547.58115 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.668, "high": 0.669, "low": 0.663, "close": 0.667, "volume": 1648608.8, "close_time": 1774209599999, "quote_volume": 1098157.0272, "trades": 3480, "taker_buy_base": 875109.63, "taker_buy_quote": 583284.83067 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 966541.53, "close_time": 1774213199999, "quote_volume": 645663.83525, "trades": 2733, "taker_buy_base": 613288.27, "taker_buy_quote": 409728.97312 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.668, "high": 0.669, "low": 0.659, "close": 0.665, "volume": 2561250.46, "close_time": 1774216799999, "quote_volume": 1699211.71007, "trades": 5484, "taker_buy_base": 1326953.79, "taker_buy_quote": 880559.2874 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.665, "high": 0.669, "low": 0.664, "close": 0.668, "volume": 898273.84, "close_time": 1774220399999, "quote_volume": 598916.4436, "trades": 2438, "taker_buy_base": 596557.52, "taker_buy_quote": 397918.52887 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.668, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 1086738.21, "close_time": 1774223999999, "quote_volume": 725969.97362, "trades": 2810, "taker_buy_base": 749106.74, "taker_buy_quote": 500448.96353 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.666, "high": 0.671, "low": 0.662, "close": 0.668, "volume": 2331496.42, "close_time": 1774227599999, "quote_volume": 1555047.45282, "trades": 4828, "taker_buy_base": 1174793.98, "taker_buy_quote": 783582.12022 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.667, "high": 0.672, "low": 0.666, "close": 0.669, "volume": 1093469.51, "close_time": 1774231199999, "quote_volume": 731194.92156, "trades": 2974, "taker_buy_base": 625840.34, "taker_buy_quote": 418514.16208 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.669, "high": 0.675, "low": 0.668, "close": 0.67, "volume": 904231.69, "close_time": 1774234799999, "quote_volume": 606714.12128, "trades": 1845, "taker_buy_base": 428599.65, "taker_buy_quote": 287647.26374 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.67, "high": 0.672, "low": 0.666, "close": 0.668, "volume": 982854.85, "close_time": 1774238399999, "quote_volume": 657126.5513, "trades": 1712, "taker_buy_base": 441444.8, "taker_buy_quote": 295352.74198 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.668, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 773549.81, "close_time": 1774241999999, "quote_volume": 518419.74906, "trades": 1558, "taker_buy_base": 526305.82, "taker_buy_quote": 352791.08908 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.671, "high": 0.672, "low": 0.667, "close": 0.669, "volume": 614240.89, "close_time": 1774245599999, "quote_volume": 411440.25731, "trades": 1525, "taker_buy_base": 287256.53, "taker_buy_quote": 192394.82302 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.669, "high": 0.669, "low": 0.658, "close": 0.661, "volume": 1719291.16, "close_time": 1774249199999, "quote_volume": 1139054.83613, "trades": 5619, "taker_buy_base": 716312.57, "taker_buy_quote": 474605.25179 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.661, "high": 0.662, "low": 0.648, "close": 0.657, "volume": 2997445.72, "close_time": 1774252799999, "quote_volume": 1958941.28576, "trades": 8169, "taker_buy_base": 1335392.55, "taker_buy_quote": 872891.04979 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.657, "high": 0.663, "low": 0.657, "close": 0.66, "volume": 652125.96, "close_time": 1774256399999, "quote_volume": 430618.96648, "trades": 1991, "taker_buy_base": 342369.74, "taker_buy_quote": 226127.35943 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.66, "high": 0.664, "low": 0.658, "close": 0.663, "volume": 380718.24, "close_time": 1774259999999, "quote_volume": 251540.40821, "trades": 1066, "taker_buy_base": 232937.43, "taker_buy_quote": 153894.69841 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 352579.43, "close_time": 1774263599999, "quote_volume": 233637.11174, "trades": 977, "taker_buy_base": 172403.17, "taker_buy_quote": 114279.41259 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.662, "high": 0.686, "low": 0.661, "close": 0.669, "volume": 4865364.47, "close_time": 1774267199999, "quote_volume": 3292856.1857, "trades": 11755, "taker_buy_base": 2649812.6, "taker_buy_quote": 1794099.92959 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.669, "high": 0.674, "low": 0.665, "close": 0.672, "volume": 1293707.2, "close_time": 1774270799999, "quote_volume": 865308.8868, "trades": 3623, "taker_buy_base": 595439.33, "taker_buy_quote": 398510.31082 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.672, "high": 0.673, "low": 0.666, "close": 0.673, "volume": 951820.19, "close_time": 1774274399999, "quote_volume": 637866.89238, "trades": 2707, "taker_buy_base": 450552.7, "taker_buy_quote": 302256.00071 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.673, "high": 0.674, "low": 0.667, "close": 0.67, "volume": 1299819.59, "close_time": 1774277999999, "quote_volume": 870422.72078, "trades": 2149, "taker_buy_base": 573148.9, "taker_buy_quote": 384005.25546 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.67, "high": 0.672, "low": 0.658, "close": 0.661, "volume": 1268795.34, "close_time": 1774281599999, "quote_volume": 843891.37658, "trades": 3170, "taker_buy_base": 602765.7, "taker_buy_quote": 400453.5485 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.662, "volume": 590837.42, "close_time": 1774285199999, "quote_volume": 391287.61266, "trades": 1594, "taker_buy_base": 302359.59, "taker_buy_quote": 200254.18146 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.663, "high": 0.666, "low": 0.659, "close": 0.664, "volume": 719018.26, "close_time": 1774288799999, "quote_volume": 476491.73436, "trades": 1753, "taker_buy_base": 455525.48, "taker_buy_quote": 301960.69613 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.664, "high": 0.666, "low": 0.659, "close": 0.663, "volume": 1346359.37, "close_time": 1774292399999, "quote_volume": 891343.29692, "trades": 2062, "taker_buy_base": 516653.63, "taker_buy_quote": 342194.7932 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.663, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 606323.48, "close_time": 1774295999999, "quote_volume": 401157.2261, "trades": 1526, "taker_buy_base": 277425.57, "taker_buy_quote": 183561.11658 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.664, "volume": 376493.33, "close_time": 1774299599999, "quote_volume": 249878.66772, "trades": 851, "taker_buy_base": 230143.13, "taker_buy_quote": 152711.62946 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.665, "high": 0.665, "low": 0.661, "close": 0.662, "volume": 268653.95, "close_time": 1774303199999, "quote_volume": 177899.19171, "trades": 503, "taker_buy_base": 110000.24, "taker_buy_quote": 72870.24864 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 255368.22, "close_time": 1774306799999, "quote_volume": 168931.27846, "trades": 599, "taker_buy_base": 102462.63, "taker_buy_quote": 67790.56958 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.662, "high": 0.665, "low": 0.661, "close": 0.664, "volume": 257236.46, "close_time": 1774310399999, "quote_volume": 170428.46348, "trades": 617, "taker_buy_base": 116519.62, "taker_buy_quote": 77230.78395 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.665, "high": 0.666, "low": 0.657, "close": 0.66, "volume": 937514.54, "close_time": 1774313999999, "quote_volume": 619415.10874, "trades": 1928, "taker_buy_base": 317666.17, "taker_buy_quote": 210001.22652 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 887807.37, "close_time": 1774317599999, "quote_volume": 586531.11585, "trades": 3118, "taker_buy_base": 395673.93, "taker_buy_quote": 261463.40637 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.661, "high": 0.665, "low": 0.659, "close": 0.661, "volume": 587602.58, "close_time": 1774321199999, "quote_volume": 388572.53742, "trades": 1703, "taker_buy_base": 287740.39, "taker_buy_quote": 190309.42044 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.661, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 341471.23, "close_time": 1774324799999, "quote_volume": 225643.75755, "trades": 697, "taker_buy_base": 120315.92, "taker_buy_quote": 79510.30081 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.66, "high": 0.661, "low": 0.623, "close": 0.648, "volume": 8282375.65, "close_time": 1774328399999, "quote_volume": 5358158.7607, "trades": 16767, "taker_buy_base": 3731109.96, "taker_buy_quote": 2411577.66572 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.648, "high": 0.648, "low": 0.636, "close": 0.644, "volume": 2807187.44, "close_time": 1774331999999, "quote_volume": 1799253.06494, "trades": 4493, "taker_buy_base": 1222409.15, "taker_buy_quote": 783933.58839 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.645, "high": 0.652, "low": 0.64, "close": 0.651, "volume": 1074737.44, "close_time": 1774335599999, "quote_volume": 693848.67802, "trades": 2539, "taker_buy_base": 665498.57, "taker_buy_quote": 430075.11539 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.652, "high": 0.663, "low": 0.651, "close": 0.662, "volume": 1732717.69, "close_time": 1774339199999, "quote_volume": 1136430.20733, "trades": 4840, "taker_buy_base": 941598.89, "taker_buy_quote": 617783.84513 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.662, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 1676273.14, "close_time": 1774342799999, "quote_volume": 1106502.08844, "trades": 5697, "taker_buy_base": 907686.04, "taker_buy_quote": 599297.14362 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.661, "high": 0.665, "low": 0.658, "close": 0.661, "volume": 1411108.8, "close_time": 1774346399999, "quote_volume": 932496.21573, "trades": 3425, "taker_buy_base": 718263.28, "taker_buy_quote": 474732.63686 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 923562.54, "close_time": 1774349999999, "quote_volume": 610577.36857, "trades": 2041, "taker_buy_base": 480614.5, "taker_buy_quote": 317791.59935 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 997433.46, "close_time": 1774353599999, "quote_volume": 660517.62193, "trades": 1759, "taker_buy_base": 490364.54, "taker_buy_quote": 324956.38665 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.663, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 692056.05, "close_time": 1774357199999, "quote_volume": 457103.70719, "trades": 1669, "taker_buy_base": 376505.62, "taker_buy_quote": 248730.94925 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 1109139.43, "close_time": 1774360799999, "quote_volume": 731113.6272, "trades": 2626, "taker_buy_base": 686963.87, "taker_buy_quote": 452853.40339 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.659, "high": 0.672, "low": 0.657, "close": 0.665, "volume": 3955152.12, "close_time": 1774364399999, "quote_volume": 2620816.40396, "trades": 6445, "taker_buy_base": 1946471.12, "taker_buy_quote": 1290297.87559 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.665, "high": 0.668, "low": 0.658, "close": 0.661, "volume": 1992414.66, "close_time": 1774367999999, "quote_volume": 1320527.49298, "trades": 2777, "taker_buy_base": 891990.02, "taker_buy_quote": 591383.69785 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.661, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 420998.08, "close_time": 1774371599999, "quote_volume": 278216.3028, "trades": 963, "taker_buy_base": 201287.91, "taker_buy_quote": 133001.43082 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.662, "volume": 538929.0, "close_time": 1774375199999, "quote_volume": 356206.58456, "trades": 1400, "taker_buy_base": 268082.16, "taker_buy_quote": 177212.8072 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.663, "high": 0.665, "low": 0.661, "close": 0.661, "volume": 225709.29, "close_time": 1774378799999, "quote_volume": 149527.37643, "trades": 564, "taker_buy_base": 90267.85, "taker_buy_quote": 59826.01198 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 506385.37, "close_time": 1774382399999, "quote_volume": 334811.55926, "trades": 1819, "taker_buy_base": 315763.41, "taker_buy_quote": 208808.21206 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.661, "high": 0.67, "low": 0.661, "close": 0.669, "volume": 577244.18, "close_time": 1774385999999, "quote_volume": 384557.07226, "trades": 1448, "taker_buy_base": 319098.33, "taker_buy_quote": 212594.46575 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.67, "volume": 762771.17, "close_time": 1774389599999, "quote_volume": 510220.96642, "trades": 1236, "taker_buy_base": 523754.08, "taker_buy_quote": 350385.60876 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.671, "high": 0.671, "low": 0.666, "close": 0.667, "volume": 145238.71, "close_time": 1774393199999, "quote_volume": 97136.64429, "trades": 458, "taker_buy_base": 90604.05, "taker_buy_quote": 60579.58637 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 304304.13, "close_time": 1774396799999, "quote_volume": 203103.73874, "trades": 521, "taker_buy_base": 146261.95, "taker_buy_quote": 97673.81601 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.666, "high": 0.671, "low": 0.666, "close": 0.671, "volume": 367311.12, "close_time": 1774400399999, "quote_volume": 245602.23256, "trades": 865, "taker_buy_base": 220391.42, "taker_buy_quote": 147371.73007 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.67, "high": 0.672, "low": 0.668, "close": 0.669, "volume": 273212.62, "close_time": 1774403999999, "quote_volume": 183015.65321, "trades": 346, "taker_buy_base": 107802.68, "taker_buy_quote": 72243.15254 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.67, "high": 0.676, "low": 0.669, "close": 0.671, "volume": 700115.45, "close_time": 1774407599999, "quote_volume": 471111.99136, "trades": 1068, "taker_buy_base": 353023.62, "taker_buy_quote": 237710.73084 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.672, "high": 0.68, "low": 0.671, "close": 0.679, "volume": 907831.76, "close_time": 1774411199999, "quote_volume": 613962.48577, "trades": 1390, "taker_buy_base": 548496.49, "taker_buy_quote": 370960.8434 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.68, "high": 0.681, "low": 0.676, "close": 0.677, "volume": 651411.99, "close_time": 1774414799999, "quote_volume": 442360.08783, "trades": 735, "taker_buy_base": 297532.16, "taker_buy_quote": 202139.65322 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.677, "high": 0.68, "low": 0.673, "close": 0.674, "volume": 747225.95, "close_time": 1774418399999, "quote_volume": 505330.79202, "trades": 1105, "taker_buy_base": 363575.42, "taker_buy_quote": 245905.67417 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.674, "high": 0.676, "low": 0.669, "close": 0.669, "volume": 857342.25, "close_time": 1774421999999, "quote_volume": 576710.38122, "trades": 1097, "taker_buy_base": 392805.44, "taker_buy_quote": 264320.07778 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.668, "volume": 430238.79, "close_time": 1774425599999, "quote_volume": 288175.10313, "trades": 1163, "taker_buy_base": 155833.75, "taker_buy_quote": 104426.93104 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.668, "high": 0.673, "low": 0.668, "close": 0.669, "volume": 902027.2, "close_time": 1774429199999, "quote_volume": 604867.92518, "trades": 2384, "taker_buy_base": 450378.64, "taker_buy_quote": 302017.14325 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.669, "high": 0.671, "low": 0.667, "close": 0.668, "volume": 622032.96, "close_time": 1774432799999, "quote_volume": 416179.50804, "trades": 913, "taker_buy_base": 338576.14, "taker_buy_quote": 226558.32283 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.669, "high": 0.671, "low": 0.668, "close": 0.669, "volume": 707785.49, "close_time": 1774436399999, "quote_volume": 473430.77472, "trades": 1293, "taker_buy_base": 294317.46, "taker_buy_quote": 196886.23815 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.668, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 1219387.74, "close_time": 1774439999999, "quote_volume": 817562.21157, "trades": 1680, "taker_buy_base": 624325.95, "taker_buy_quote": 418571.02858 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.67, "high": 0.677, "low": 0.664, "close": 0.669, "volume": 1248368.37, "close_time": 1774443599999, "quote_volume": 837653.07798, "trades": 2014, "taker_buy_base": 689950.48, "taker_buy_quote": 463467.76837 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.669, "high": 0.669, "low": 0.665, "close": 0.666, "volume": 804095.46, "close_time": 1774447199999, "quote_volume": 536628.24722, "trades": 1582, "taker_buy_base": 448183.38, "taker_buy_quote": 299179.12704 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.666, "high": 0.666, "low": 0.662, "close": 0.664, "volume": 724801.35, "close_time": 1774450799999, "quote_volume": 481718.23172, "trades": 1412, "taker_buy_base": 365081.52, "taker_buy_quote": 242747.36005 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.664, "high": 0.665, "low": 0.659, "close": 0.664, "volume": 477271.27, "close_time": 1774454399999, "quote_volume": 316323.88028, "trades": 1129, "taker_buy_base": 229749.87, "taker_buy_quote": 152313.12964 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.664, "high": 0.667, "low": 0.662, "close": 0.663, "volume": 868841.63, "close_time": 1774457999999, "quote_volume": 577857.75742, "trades": 1830, "taker_buy_base": 454684.66, "taker_buy_quote": 302387.27782 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.663, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 513819.58, "close_time": 1774461599999, "quote_volume": 339988.42705, "trades": 899, "taker_buy_base": 215363.99, "taker_buy_quote": 142524.66814 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.661, "high": 0.664, "low": 0.66, "close": 0.662, "volume": 382865.44, "close_time": 1774465199999, "quote_volume": 253341.79232, "trades": 675, "taker_buy_base": 162547.11, "taker_buy_quote": 107602.19835 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.66, "volume": 329051.43, "close_time": 1774468799999, "quote_volume": 217498.22805, "trades": 568, "taker_buy_base": 156048.79, "taker_buy_quote": 103197.51044 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 304027.87, "close_time": 1774472399999, "quote_volume": 200802.79373, "trades": 537, "taker_buy_base": 161110.17, "taker_buy_quote": 106469.0658 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 190606.96, "close_time": 1774475999999, "quote_volume": 126029.04182, "trades": 415, "taker_buy_base": 75593.02, "taker_buy_quote": 49978.29899 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.661, "high": 0.666, "low": 0.657, "close": 0.664, "volume": 733588.19, "close_time": 1774479599999, "quote_volume": 484919.49437, "trades": 1020, "taker_buy_base": 223412.2, "taker_buy_quote": 147985.25872 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.664, "volume": 220302.81, "close_time": 1774483199999, "quote_volume": 146035.83759, "trades": 282, "taker_buy_base": 112321.49, "taker_buy_quote": 74464.14251 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.665, "volume": 351583.38, "close_time": 1774486799999, "quote_volume": 233590.79635, "trades": 763, "taker_buy_base": 193151.83, "taker_buy_quote": 128329.82404 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.664, "high": 0.667, "low": 0.664, "close": 0.664, "volume": 362226.59, "close_time": 1774490399999, "quote_volume": 241025.89417, "trades": 574, "taker_buy_base": 160160.3, "taker_buy_quote": 106553.98705 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.664, "high": 0.665, "low": 0.662, "close": 0.664, "volume": 316578.43, "close_time": 1774493999999, "quote_volume": 209932.35611, "trades": 676, "taker_buy_base": 165364.48, "taker_buy_quote": 109679.44874 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.664, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 259919.25, "close_time": 1774497599999, "quote_volume": 172105.33319, "trades": 629, "taker_buy_base": 96679.77, "taker_buy_quote": 64019.36329 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.663, "volume": 161841.4, "close_time": 1774501199999, "quote_volume": 107127.93106, "trades": 316, "taker_buy_base": 77987.74, "taker_buy_quote": 51605.02587 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.663, "high": 0.664, "low": 0.658, "close": 0.659, "volume": 720596.34, "close_time": 1774504799999, "quote_volume": 475619.87173, "trades": 1329, "taker_buy_base": 344409.21, "taker_buy_quote": 227368.47921 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.66, "volume": 320185.54, "close_time": 1774508399999, "quote_volume": 211391.3717, "trades": 828, "taker_buy_base": 110996.72, "taker_buy_quote": 73281.01686 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 265042.11, "close_time": 1774511999999, "quote_volume": 175317.37715, "trades": 594, "taker_buy_base": 121283.77, "taker_buy_quote": 80223.69793 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 229149.84, "close_time": 1774515599999, "quote_volume": 151385.5418, "trades": 672, "taker_buy_base": 133713.29, "taker_buy_quote": 88335.25606 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.661, "high": 0.663, "low": 0.656, "close": 0.66, "volume": 684428.21, "close_time": 1774519199999, "quote_volume": 451109.71427, "trades": 1399, "taker_buy_base": 253908.58, "taker_buy_quote": 167426.85965 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.659, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 328329.83, "close_time": 1774522799999, "quote_volume": 216872.01478, "trades": 788, "taker_buy_base": 136767.19, "taker_buy_quote": 90358.38436 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 202446.18, "close_time": 1774526399999, "quote_volume": 133662.50465, "trades": 531, "taker_buy_base": 105535.74, "taker_buy_quote": 69693.46905 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.66, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 479156.53, "close_time": 1774529999999, "quote_volume": 317285.83531, "trades": 852, "taker_buy_base": 269364.98, "taker_buy_quote": 178344.72349 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.661, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 457795.88, "close_time": 1774533599999, "quote_volume": 302939.17081, "trades": 1096, "taker_buy_base": 201551.3, "taker_buy_quote": 133397.20371 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 396475.97, "close_time": 1774537199999, "quote_volume": 262416.2202, "trades": 718, "taker_buy_base": 174252.7, "taker_buy_quote": 115372.84023 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.66, "volume": 280022.36, "close_time": 1774540799999, "quote_volume": 185029.75945, "trades": 791, "taker_buy_base": 134864.67, "taker_buy_quote": 89110.80951 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 831960.96, "close_time": 1774544399999, "quote_volume": 549187.93511, "trades": 1686, "taker_buy_base": 379573.26, "taker_buy_quote": 250633.93031 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.661, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 311221.07, "close_time": 1774547999999, "quote_volume": 205724.40984, "trades": 776, "taker_buy_base": 194899.44, "taker_buy_quote": 128842.88357 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 500888.42, "close_time": 1774551599999, "quote_volume": 331021.66185, "trades": 1458, "taker_buy_base": 257207.79, "taker_buy_quote": 169961.64334 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 208780.17, "close_time": 1774555199999, "quote_volume": 138098.17527, "trades": 483, "taker_buy_base": 109503.3, "taker_buy_quote": 72446.7801 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.666, "volume": 1020183.09, "close_time": 1774558799999, "quote_volume": 679020.35055, "trades": 1801, "taker_buy_base": 630526.17, "taker_buy_quote": 419700.75644 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 198759.31, "close_time": 1774562399999, "quote_volume": 132598.4293, "trades": 413, "taker_buy_base": 101016.43, "taker_buy_quote": 67400.49222 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.667, "volume": 197353.3, "close_time": 1774565999999, "quote_volume": 131647.85853, "trades": 569, "taker_buy_base": 140701.05, "taker_buy_quote": 93855.74033 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.669, "volume": 399864.88, "close_time": 1774569599999, "quote_volume": 266928.5028, "trades": 713, "taker_buy_base": 247873.09, "taker_buy_quote": 165459.12039 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.669, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 620748.88, "close_time": 1774573199999, "quote_volume": 415653.17371, "trades": 1258, "taker_buy_base": 389809.76, "taker_buy_quote": 261034.99558 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.671, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 694476.23, "close_time": 1774576799999, "quote_volume": 467466.90137, "trades": 1649, "taker_buy_base": 439990.37, "taker_buy_quote": 296262.92344 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.673, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 531271.07, "close_time": 1774580399999, "quote_volume": 357214.83234, "trades": 1739, "taker_buy_base": 224333.93, "taker_buy_quote": 150892.70053 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.671, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 369798.17, "close_time": 1774583999999, "quote_volume": 248220.69275, "trades": 1070, "taker_buy_base": 143754.45, "taker_buy_quote": 96522.52432 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.671, "volume": 430401.61, "close_time": 1774587599999, "quote_volume": 288381.70869, "trades": 1491, "taker_buy_base": 212983.16, "taker_buy_quote": 142699.60838 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.671, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 245002.77, "close_time": 1774591199999, "quote_volume": 164322.76857, "trades": 763, "taker_buy_base": 100473.23, "taker_buy_quote": 67386.61956 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 273672.23, "close_time": 1774594799999, "quote_volume": 182717.42654, "trades": 1047, "taker_buy_base": 101760.94, "taker_buy_quote": 67953.74087 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.666, "high": 0.669, "low": 0.664, "close": 0.666, "volume": 477018.87, "close_time": 1774598399999, "quote_volume": 317908.77655, "trades": 1577, "taker_buy_base": 156706.96, "taker_buy_quote": 104508.42822 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.666, "high": 0.669, "low": 0.659, "close": 0.662, "volume": 1216336.32, "close_time": 1774601999999, "quote_volume": 808412.85749, "trades": 2236, "taker_buy_base": 538492.33, "taker_buy_quote": 357756.50951 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.661, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 300537.7, "close_time": 1774605599999, "quote_volume": 198508.94452, "trades": 1411, "taker_buy_base": 157412.59, "taker_buy_quote": 103957.70329 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.661, "high": 0.663, "low": 0.652, "close": 0.653, "volume": 637073.19, "close_time": 1774609199999, "quote_volume": 418531.86765, "trades": 3366, "taker_buy_base": 299764.82, "taker_buy_quote": 197079.96248 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.653, "high": 0.661, "low": 0.649, "close": 0.66, "volume": 595791.85, "close_time": 1774612799999, "quote_volume": 390230.59487, "trades": 2316, "taker_buy_base": 299848.44, "taker_buy_quote": 196595.1096 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.659, "high": 0.661, "low": 0.657, "close": 0.66, "volume": 749571.79, "close_time": 1774616399999, "quote_volume": 494197.76266, "trades": 2568, "taker_buy_base": 409374.92, "taker_buy_quote": 269955.99129 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.66, "volume": 707265.14, "close_time": 1774619999999, "quote_volume": 467286.24665, "trades": 2499, "taker_buy_base": 445643.28, "taker_buy_quote": 294472.51389 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.661, "high": 0.662, "low": 0.654, "close": 0.66, "volume": 1712360.1, "close_time": 1774623599999, "quote_volume": 1126590.66155, "trades": 3598, "taker_buy_base": 852888.57, "taker_buy_quote": 561541.26391 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.661, "high": 0.665, "low": 0.66, "close": 0.662, "volume": 587795.73, "close_time": 1774627199999, "quote_volume": 389033.49825, "trades": 2299, "taker_buy_base": 334690.31, "taker_buy_quote": 221563.1242 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 661621.36, "close_time": 1774630799999, "quote_volume": 436710.03388, "trades": 2160, "taker_buy_base": 439163.96, "taker_buy_quote": 289965.52001 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 385378.59, "close_time": 1774634399999, "quote_volume": 254732.58866, "trades": 1196, "taker_buy_base": 229980.84, "taker_buy_quote": 152044.69805 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 299972.45, "close_time": 1774637999999, "quote_volume": 198334.89817, "trades": 920, "taker_buy_base": 203525.82, "taker_buy_quote": 134584.66762 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 293319.78, "close_time": 1774641599999, "quote_volume": 194247.57969, "trades": 643, "taker_buy_base": 159011.9, "taker_buy_quote": 105334.50042 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.661, "volume": 556892.87, "close_time": 1774645199999, "quote_volume": 367774.94774, "trades": 2093, "taker_buy_base": 361747.77, "taker_buy_quote": 238947.9565 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 492081.63, "close_time": 1774648799999, "quote_volume": 325444.26169, "trades": 1201, "taker_buy_base": 359928.58, "taker_buy_quote": 238067.44614 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.661, "high": 0.662, "low": 0.66, "close": 0.662, "volume": 280961.87, "close_time": 1774652399999, "quote_volume": 185676.80932, "trades": 1041, "taker_buy_base": 227923.16, "taker_buy_quote": 150623.7236 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.661, "high": 0.662, "low": 0.661, "close": 0.661, "volume": 136096.0, "close_time": 1774655999999, "quote_volume": 90015.72318, "trades": 249, "taker_buy_base": 84080.41, "taker_buy_quote": 55633.41819 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 391173.98, "close_time": 1774659599999, "quote_volume": 258535.52715, "trades": 949, "taker_buy_base": 246659.46, "taker_buy_quote": 163013.73104 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 476200.13, "close_time": 1774663199999, "quote_volume": 314897.48872, "trades": 1285, "taker_buy_base": 301435.13, "taker_buy_quote": 199363.24042 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 185043.11, "close_time": 1774666799999, "quote_volume": 122430.82105, "trades": 418, "taker_buy_base": 122965.24, "taker_buy_quote": 81383.40411 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.662, "high": 0.664, "low": 0.657, "close": 0.66, "volume": 402019.86, "close_time": 1774670399999, "quote_volume": 265308.56832, "trades": 930, "taker_buy_base": 171893.52, "taker_buy_quote": 113471.97587 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 560224.65, "close_time": 1774673999999, "quote_volume": 369738.41605, "trades": 1870, "taker_buy_base": 376737.88, "taker_buy_quote": 248628.67267 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 368447.56, "close_time": 1774677599999, "quote_volume": 243656.87062, "trades": 519, "taker_buy_base": 100829.88, "taker_buy_quote": 66725.22621 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.663, "volume": 318249.44, "close_time": 1774681199999, "quote_volume": 210604.10466, "trades": 684, "taker_buy_base": 169540.9, "taker_buy_quote": 112236.34094 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.662, "high": 0.663, "low": 0.661, "close": 0.662, "volume": 210400.78, "close_time": 1774684799999, "quote_volume": 139204.60285, "trades": 513, "taker_buy_base": 145175.57, "taker_buy_quote": 96061.5037 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.662, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 205558.79, "close_time": 1774688399999, "quote_volume": 136206.28817, "trades": 372, "taker_buy_base": 119728.45, "taker_buy_quote": 79348.82196 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.663, "high": 0.663, "low": 0.661, "close": 0.663, "volume": 104320.25, "close_time": 1774691999999, "quote_volume": 69051.23637, "trades": 233, "taker_buy_base": 64787.89, "taker_buy_quote": 42894.424 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.663, "high": 0.665, "low": 0.66, "close": 0.661, "volume": 392802.7, "close_time": 1774695599999, "quote_volume": 260058.45638, "trades": 1234, "taker_buy_base": 264117.81, "taker_buy_quote": 174902.24137 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.661, "high": 0.664, "low": 0.661, "close": 0.661, "volume": 170084.86, "close_time": 1774699199999, "quote_volume": 112622.64331, "trades": 397, "taker_buy_base": 90898.08, "taker_buy_quote": 60200.5002 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 173899.37, "close_time": 1774702799999, "quote_volume": 115009.22677, "trades": 792, "taker_buy_base": 113290.32, "taker_buy_quote": 74928.23331 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.661, "high": 0.667, "low": 0.661, "close": 0.666, "volume": 433776.81, "close_time": 1774706399999, "quote_volume": 288210.2082, "trades": 1341, "taker_buy_base": 246150.19, "taker_buy_quote": 163558.35612 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.666, "high": 0.668, "low": 0.663, "close": 0.667, "volume": 236576.32, "close_time": 1774709999999, "quote_volume": 157431.47173, "trades": 596, "taker_buy_base": 112835.41, "taker_buy_quote": 75101.21347 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.667, "high": 0.668, "low": 0.664, "close": 0.666, "volume": 257803.14, "close_time": 1774713599999, "quote_volume": 171542.81621, "trades": 508, "taker_buy_base": 99237.05, "taker_buy_quote": 66063.80151 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.666, "high": 0.667, "low": 0.664, "close": 0.665, "volume": 118511.73, "close_time": 1774717199999, "quote_volume": 78858.82985, "trades": 327, "taker_buy_base": 33482.46, "taker_buy_quote": 22281.30748 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.665, "high": 0.666, "low": 0.661, "close": 0.661, "volume": 158038.16, "close_time": 1774720799999, "quote_volume": 104969.06912, "trades": 440, "taker_buy_base": 75703.09, "taker_buy_quote": 50282.34446 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.662, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 194241.72, "close_time": 1774724399999, "quote_volume": 128280.31009, "trades": 369, "taker_buy_base": 47547.15, "taker_buy_quote": 31432.27455 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.66, "high": 0.663, "low": 0.659, "close": 0.663, "volume": 58569.02, "close_time": 1774727999999, "quote_volume": 38727.63187, "trades": 195, "taker_buy_base": 51744.91, "taker_buy_quote": 34225.89433 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.662, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 78011.96, "close_time": 1774731599999, "quote_volume": 51721.93889, "trades": 159, "taker_buy_base": 43010.09, "taker_buy_quote": 28525.60743 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.663, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 128153.76, "close_time": 1774735199999, "quote_volume": 84813.36486, "trades": 336, "taker_buy_base": 66609.17, "taker_buy_quote": 44088.28382 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 45025.08, "close_time": 1774738799999, "quote_volume": 29756.11204, "trades": 121, "taker_buy_base": 12856.32, "taker_buy_quote": 8506.87638 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.662, "high": 0.662, "low": 0.653, "close": 0.656, "volume": 509086.99, "close_time": 1774742399999, "quote_volume": 334721.76457, "trades": 1565, "taker_buy_base": 189242.49, "taker_buy_quote": 124268.92804 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.66, "low": 0.653, "close": 0.66, "volume": 764644.2, "close_time": 1774745999999, "quote_volume": 502387.18897, "trades": 3269, "taker_buy_base": 483540.57, "taker_buy_quote": 317700.6217 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.659, "volume": 445949.4, "close_time": 1774749599999, "quote_volume": 294305.02562, "trades": 1063, "taker_buy_base": 217783.22, "taker_buy_quote": 143749.71213 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 359168.18, "close_time": 1774753199999, "quote_volume": 236894.14899, "trades": 1043, "taker_buy_base": 179933.53, "taker_buy_quote": 118678.03937 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.659, "high": 0.663, "low": 0.659, "close": 0.661, "volume": 271280.18, "close_time": 1774756799999, "quote_volume": 179227.54466, "trades": 658, "taker_buy_base": 171084.33, "taker_buy_quote": 113054.31491 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 154712.13, "close_time": 1774760399999, "quote_volume": 102425.13579, "trades": 420, "taker_buy_base": 70922.28, "taker_buy_quote": 46958.9988 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 234705.74, "close_time": 1774763999999, "quote_volume": 154770.20419, "trades": 536, "taker_buy_base": 138605.18, "taker_buy_quote": 91412.91878 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 96187.61, "close_time": 1774767599999, "quote_volume": 63518.11814, "trades": 281, "taker_buy_base": 32197.93, "taker_buy_quote": 21265.6489 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.659, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 376787.06, "close_time": 1774771199999, "quote_volume": 248590.73312, "trades": 927, "taker_buy_base": 191129.48, "taker_buy_quote": 126108.55202 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 321368.74, "close_time": 1774774799999, "quote_volume": 212034.90024, "trades": 1113, "taker_buy_base": 208011.28, "taker_buy_quote": 137245.26669 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.66, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 127249.25, "close_time": 1774778399999, "quote_volume": 84024.35938, "trades": 408, "taker_buy_base": 68284.86, "taker_buy_quote": 45083.95406 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.66, "high": 0.661, "low": 0.658, "close": 0.661, "volume": 186985.0, "close_time": 1774781999999, "quote_volume": 123336.21825, "trades": 565, "taker_buy_base": 97547.24, "taker_buy_quote": 64350.66167 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 60958.58, "close_time": 1774785599999, "quote_volume": 40241.25274, "trades": 257, "taker_buy_base": 15081.13, "taker_buy_quote": 9965.20996 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 55774.98, "close_time": 1774789199999, "quote_volume": 36811.88517, "trades": 126, "taker_buy_base": 30404.77, "taker_buy_quote": 20068.76297 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.659, "high": 0.661, "low": 0.656, "close": 0.66, "volume": 468163.38, "close_time": 1774792799999, "quote_volume": 308012.00662, "trades": 1573, "taker_buy_base": 235929.27, "taker_buy_quote": 155245.06576 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.659, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 191634.3, "close_time": 1774796399999, "quote_volume": 126483.96212, "trades": 645, "taker_buy_base": 124045.93, "taker_buy_quote": 81877.68577 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.66, "high": 0.661, "low": 0.657, "close": 0.659, "volume": 517845.65, "close_time": 1774799999999, "quote_volume": 341322.23876, "trades": 1718, "taker_buy_base": 266517.42, "taker_buy_quote": 175708.83118 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 106791.08, "close_time": 1774803599999, "quote_volume": 70559.29603, "trades": 337, "taker_buy_base": 37358.98, "taker_buy_quote": 24685.50405 } ] }, "4h": { "count": 1046, "start_date": "2025-10-06T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.5, "high": 3.0, "low": 1.5, "close": 2.128, "volume": 77203193.37, "close_time": 1759766399999, "quote_volume": 163118964.2383, "trades": 290338, "taker_buy_base": 41091872.14, "taker_buy_quote": 86816972.99278 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.128, "high": 2.148, "low": 2.04, "close": 2.121, "volume": 20707734.18, "close_time": 1759780799999, "quote_volume": 43375853.31304, "trades": 77656, "taker_buy_base": 9964177.83, "taker_buy_quote": 20900670.89127 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.12, "high": 2.138, "low": 2.015, "close": 2.063, "volume": 12760684.98, "close_time": 1759795199999, "quote_volume": 26561975.59021, "trades": 49459, "taker_buy_base": 5869367.66, "taker_buy_quote": 12231726.90069 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.064, "high": 2.117, "low": 1.986, "close": 2.021, "volume": 15702890.65, "close_time": 1759809599999, "quote_volume": 32353796.91918, "trades": 52240, "taker_buy_base": 6342908.0, "taker_buy_quote": 13088129.98584 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.021, "high": 2.07, "low": 1.945, "close": 1.993, "volume": 17709216.69, "close_time": 1759823999999, "quote_volume": 35458361.85437, "trades": 64595, "taker_buy_base": 7866980.68, "taker_buy_quote": 15748346.21659 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.993, "high": 2.065, "low": 1.966, "close": 2.055, "volume": 15092883.12, "close_time": 1759838399999, "quote_volume": 30389554.45088, "trades": 97449, "taker_buy_base": 7287605.27, "taker_buy_quote": 14691301.28986 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.054, "high": 2.19, "low": 2.017, "close": 2.038, "volume": 49224167.85, "close_time": 1759852799999, "quote_volume": 102968972.32546, "trades": 241278, "taker_buy_base": 23256269.16, "taker_buy_quote": 48712344.6714 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.038, "high": 2.065, "low": 1.985, "close": 2.057, "volume": 18288578.96, "close_time": 1759867199999, "quote_volume": 37082576.24484, "trades": 99549, "taker_buy_base": 8572841.56, "taker_buy_quote": 17383329.88504 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.057, "high": 2.117, "low": 2.038, "close": 2.045, "volume": 12063944.1, "close_time": 1759881599999, "quote_volume": 25107039.79092, "trades": 65845, "taker_buy_base": 6116480.37, "taker_buy_quote": 12726188.27804 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.045, "high": 2.11, "low": 1.902, "close": 1.933, "volume": 26736184.24, "close_time": 1759895999999, "quote_volume": 53725127.35463, "trades": 106874, "taker_buy_base": 11529129.1, "taker_buy_quote": 23185742.46759 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.933, "high": 1.989, "low": 1.92, "close": 1.985, "volume": 16344301.36, "close_time": 1759910399999, "quote_volume": 31842595.24885, "trades": 71102, "taker_buy_base": 7709979.49, "taker_buy_quote": 15028344.94314 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.986, "high": 2.075, "low": 1.98, "close": 2.04, "volume": 18276493.43, "close_time": 1759924799999, "quote_volume": 37096171.05756, "trades": 82931, "taker_buy_base": 8330408.13, "taker_buy_quote": 16925017.78592 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.04, "high": 2.067, "low": 1.936, "close": 1.971, "volume": 21430397.49, "close_time": 1759939199999, "quote_volume": 43053615.2881, "trades": 99094, "taker_buy_base": 9959859.43, "taker_buy_quote": 20037984.75357 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.971, "high": 2.028, "low": 1.954, "close": 1.972, "volume": 14518511.9, "close_time": 1759953599999, "quote_volume": 28901093.87979, "trades": 68927, "taker_buy_base": 6594552.71, "taker_buy_quote": 13142023.42629 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.972, "high": 1.985, "low": 1.9, "close": 1.928, "volume": 13272495.82, "close_time": 1759967999999, "quote_volume": 25774185.37086, "trades": 59824, "taker_buy_base": 5111004.68, "taker_buy_quote": 9923096.30644 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.928, "high": 1.928, "low": 1.769, "close": 1.85, "volume": 26306937.4, "close_time": 1759982399999, "quote_volume": 48428731.35396, "trades": 86876, "taker_buy_base": 10735326.57, "taker_buy_quote": 19723865.92219 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.849, "high": 1.893, "low": 1.8, "close": 1.836, "volume": 14510536.86, "close_time": 1759996799999, "quote_volume": 26929343.00129, "trades": 61484, "taker_buy_base": 6402364.57, "taker_buy_quote": 11873951.15456 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.837, "high": 1.84, "low": 1.76, "close": 1.785, "volume": 22169777.67, "close_time": 1760011199999, "quote_volume": 39763466.36671, "trades": 84523, "taker_buy_base": 9493291.04, "taker_buy_quote": 17033948.01663 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.786, "high": 1.846, "low": 1.56, "close": 1.665, "volume": 53176898.14, "close_time": 1760025599999, "quote_volume": 90789566.95801, "trades": 202698, "taker_buy_base": 25666321.29, "taker_buy_quote": 43835250.24537 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.665, "high": 1.716, "low": 1.61, "close": 1.698, "volume": 22483794.16, "close_time": 1760039999999, "quote_volume": 37475247.76221, "trades": 93572, "taker_buy_base": 10568318.15, "taker_buy_quote": 17631544.4419 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.699, "high": 1.719, "low": 1.657, "close": 1.681, "volume": 10425310.08, "close_time": 1760054399999, "quote_volume": 17554761.40678, "trades": 50385, "taker_buy_base": 5486732.34, "taker_buy_quote": 9244072.38248 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.682, "high": 1.727, "low": 1.565, "close": 1.584, "volume": 31446513.37, "close_time": 1760068799999, "quote_volume": 51305347.16541, "trades": 102320, "taker_buy_base": 13106176.18, "taker_buy_quote": 21425397.01186 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.583, "high": 1.615, "low": 1.52, "close": 1.59, "volume": 38412234.13, "close_time": 1760083199999, "quote_volume": 60077042.68781, "trades": 130181, "taker_buy_base": 17668485.87, "taker_buy_quote": 27669297.29636 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.59, "high": 1.659, "low": 1.53, "close": 1.649, "volume": 26565039.53, "close_time": 1760097599999, "quote_volume": 42797740.55885, "trades": 96994, "taker_buy_base": 12996793.28, "taker_buy_quote": 20956726.80542 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.648, "high": 1.668, "low": 1.5, "close": 1.552, "volume": 53038245.48, "close_time": 1760111999999, "quote_volume": 83890456.95001, "trades": 185597, "taker_buy_base": 24445188.18, "taker_buy_quote": 38703884.9254 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.551, "high": 1.837, "low": 1.548, "close": 1.834, "volume": 90397311.33, "close_time": 1760126399999, "quote_volume": 156477131.65268, "trades": 329770, "taker_buy_base": 51468549.1, "taker_buy_quote": 89174302.92769 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.833, "high": 1.846, "low": 0.984, "close": 1.321, "volume": 150764582.39, "close_time": 1760140799999, "quote_volume": 216842631.57379, "trades": 656898, "taker_buy_base": 82299633.0, "taker_buy_quote": 117637009.3406 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.32, "high": 1.395, "low": 1.2, "close": 1.37, "volume": 57945299.55, "close_time": 1760155199999, "quote_volume": 75792353.62449, "trades": 251870, "taker_buy_base": 26914017.3, "taker_buy_quote": 35242984.11463 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.37, "high": 1.394, "low": 1.308, "close": 1.349, "volume": 35789418.23, "close_time": 1760169599999, "quote_volume": 48556532.48434, "trades": 132708, "taker_buy_base": 16259341.49, "taker_buy_quote": 22066251.59167 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.35, "high": 1.414, "low": 1.337, "close": 1.35, "volume": 30189363.22, "close_time": 1760183999999, "quote_volume": 41575763.38377, "trades": 105969, "taker_buy_base": 13228788.81, "taker_buy_quote": 18239520.07195 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.35, "high": 1.373, "low": 1.271, "close": 1.291, "volume": 34675913.49, "close_time": 1760198399999, "quote_volume": 45351124.58656, "trades": 116520, "taker_buy_base": 14333092.19, "taker_buy_quote": 18776863.43741 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.291, "high": 1.356, "low": 1.231, "close": 1.25, "volume": 36738792.79, "close_time": 1760212799999, "quote_volume": 47502782.83745, "trades": 113398, "taker_buy_base": 17635320.47, "taker_buy_quote": 22789441.93053 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.249, "high": 1.255, "low": 1.155, "close": 1.2, "volume": 33068764.68, "close_time": 1760227199999, "quote_volume": 39889677.08372, "trades": 92863, "taker_buy_base": 16172404.54, "taker_buy_quote": 19515707.21787 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2, "high": 1.294, "low": 1.16, "close": 1.286, "volume": 38455823.35, "close_time": 1760241599999, "quote_volume": 46647629.59213, "trades": 103258, "taker_buy_base": 20362765.48, "taker_buy_quote": 24735666.76099 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.285, "high": 1.329, "low": 1.272, "close": 1.318, "volume": 26297814.52, "close_time": 1760255999999, "quote_volume": 34174835.57888, "trades": 81895, "taker_buy_base": 13341938.6, "taker_buy_quote": 17342506.87207 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.318, "high": 1.39, "low": 1.251, "close": 1.386, "volume": 40269872.43, "close_time": 1760270399999, "quote_volume": 52865380.42203, "trades": 97128, "taker_buy_base": 21057379.49, "taker_buy_quote": 27667544.47771 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.385, "high": 1.525, "low": 1.37, "close": 1.49, "volume": 101251229.08, "close_time": 1760284799999, "quote_volume": 146411132.79373, "trades": 237240, "taker_buy_base": 49894834.29, "taker_buy_quote": 72199019.19698 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.49, "high": 1.523, "low": 1.427, "close": 1.513, "volume": 53084920.5, "close_time": 1760299199999, "quote_volume": 79114398.63236, "trades": 143838, "taker_buy_base": 26760482.3, "taker_buy_quote": 39883600.88865 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.513, "high": 1.536, "low": 1.438, "close": 1.485, "volume": 31173489.84, "close_time": 1760313599999, "quote_volume": 46080878.0494, "trades": 98666, "taker_buy_base": 15942425.25, "taker_buy_quote": 23581406.71559 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.484, "high": 1.534, "low": 1.454, "close": 1.5, "volume": 27345533.93, "close_time": 1760327999999, "quote_volume": 40792424.94045, "trades": 84305, "taker_buy_base": 14135543.27, "taker_buy_quote": 21082289.29308 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.499, "high": 1.57, "low": 1.448, "close": 1.56, "volume": 32392903.88, "close_time": 1760342399999, "quote_volume": 48542409.39751, "trades": 83099, "taker_buy_base": 17301824.13, "taker_buy_quote": 25963019.79891 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.559, "high": 1.595, "low": 1.433, "close": 1.452, "volume": 52349060.79, "close_time": 1760356799999, "quote_volume": 80042844.28001, "trades": 127713, "taker_buy_base": 25341100.03, "taker_buy_quote": 38790399.03669 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.452, "high": 1.519, "low": 1.402, "close": 1.454, "volume": 46513466.67, "close_time": 1760371199999, "quote_volume": 67942658.37601, "trades": 130478, "taker_buy_base": 22818492.58, "taker_buy_quote": 33330696.95092 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.454, "high": 1.495, "low": 1.352, "close": 1.474, "volume": 71396448.17, "close_time": 1760385599999, "quote_volume": 100853830.14517, "trades": 169785, "taker_buy_base": 31236611.92, "taker_buy_quote": 44169996.00641 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.475, "high": 1.5, "low": 1.431, "close": 1.451, "volume": 29396305.36, "close_time": 1760399999999, "quote_volume": 42959041.98705, "trades": 95503, "taker_buy_base": 12886822.37, "taker_buy_quote": 18823652.8872 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.451, "high": 1.493, "low": 1.403, "close": 1.408, "volume": 41639056.22, "close_time": 1760414399999, "quote_volume": 60190177.73817, "trades": 110305, "taker_buy_base": 21361389.46, "taker_buy_quote": 30898296.31085 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.409, "high": 1.433, "low": 1.323, "close": 1.339, "volume": 44398055.31, "close_time": 1760428799999, "quote_volume": 60894726.58191, "trades": 115074, "taker_buy_base": 20921416.19, "taker_buy_quote": 28687950.91576 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.339, "high": 1.372, "low": 1.301, "close": 1.351, "volume": 31960131.72, "close_time": 1760443199999, "quote_volume": 42806955.76013, "trades": 100437, "taker_buy_base": 15037026.36, "taker_buy_quote": 20142395.84584 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.352, "high": 1.445, "low": 1.304, "close": 1.444, "volume": 49796925.38, "close_time": 1760457599999, "quote_volume": 67953787.33359, "trades": 114238, "taker_buy_base": 23560470.38, "taker_buy_quote": 32217098.26461 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.445, "high": 1.5, "low": 1.423, "close": 1.445, "volume": 65516395.88, "close_time": 1760471999999, "quote_volume": 95804875.56704, "trades": 145024, "taker_buy_base": 29903273.36, "taker_buy_quote": 43779900.97819 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.445, "high": 1.529, "low": 1.436, "close": 1.502, "volume": 23690980.54, "close_time": 1760486399999, "quote_volume": 35290104.83223, "trades": 59277, "taker_buy_base": 12107363.16, "taker_buy_quote": 18053421.38941 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.503, "high": 1.51, "low": 1.452, "close": 1.464, "volume": 18704070.06, "close_time": 1760500799999, "quote_volume": 27690043.02628, "trades": 51896, "taker_buy_base": 9566498.35, "taker_buy_quote": 14166580.37156 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.464, "high": 1.53, "low": 1.449, "close": 1.525, "volume": 24606523.33, "close_time": 1760515199999, "quote_volume": 36730876.31354, "trades": 58611, "taker_buy_base": 12334268.08, "taker_buy_quote": 18436471.03204 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.524, "high": 1.538, "low": 1.454, "close": 1.457, "volume": 22666414.38, "close_time": 1760529599999, "quote_volume": 33790331.48325, "trades": 52034, "taker_buy_base": 11392877.11, "taker_buy_quote": 17000791.97826 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.457, "high": 1.474, "low": 1.373, "close": 1.393, "volume": 43291454.74, "close_time": 1760543999999, "quote_volume": 61931745.63742, "trades": 95036, "taker_buy_base": 17712175.51, "taker_buy_quote": 25383820.83561 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.393, "high": 1.418, "low": 1.367, "close": 1.379, "volume": 23855851.97, "close_time": 1760558399999, "quote_volume": 33230620.83781, "trades": 62464, "taker_buy_base": 10207012.36, "taker_buy_quote": 14228966.94413 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.378, "high": 1.4, "low": 1.262, "close": 1.282, "volume": 44053372.47, "close_time": 1760572799999, "quote_volume": 58084280.47923, "trades": 104229, "taker_buy_base": 16837773.48, "taker_buy_quote": 22196668.64947 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.282, "high": 1.32, "low": 1.267, "close": 1.309, "volume": 23019846.11, "close_time": 1760587199999, "quote_volume": 29752471.00611, "trades": 58096, "taker_buy_base": 11194376.11, "taker_buy_quote": 14490886.43623 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.308, "high": 1.35, "low": 1.29, "close": 1.327, "volume": 18695448.69, "close_time": 1760601599999, "quote_volume": 24716416.69518, "trades": 48633, "taker_buy_base": 8274439.37, "taker_buy_quote": 10940134.26898 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.328, "high": 1.334, "low": 1.183, "close": 1.291, "volume": 53068117.52, "close_time": 1760615999999, "quote_volume": 67316370.02192, "trades": 106063, "taker_buy_base": 21615583.65, "taker_buy_quote": 27453292.65319 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.291, "high": 1.364, "low": 1.246, "close": 1.252, "volume": 65677717.29, "close_time": 1760630399999, "quote_volume": 86386530.10105, "trades": 147977, "taker_buy_base": 33505939.44, "taker_buy_quote": 44131110.06279 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.252, "high": 1.316, "low": 1.229, "close": 1.257, "volume": 49145021.54, "close_time": 1760644799999, "quote_volume": 62358722.86445, "trades": 113112, "taker_buy_base": 24658335.08, "taker_buy_quote": 31291044.13823 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.258, "high": 1.282, "low": 1.234, "close": 1.257, "volume": 15287711.15, "close_time": 1760659199999, "quote_volume": 19230916.68004, "trades": 41058, "taker_buy_base": 6970085.2, "taker_buy_quote": 8773631.54746 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.257, "high": 1.287, "low": 1.241, "close": 1.279, "volume": 15650912.99, "close_time": 1760673599999, "quote_volume": 19735734.83164, "trades": 41149, "taker_buy_base": 7592853.68, "taker_buy_quote": 9577848.18418 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.28, "high": 1.289, "low": 1.054, "close": 1.074, "volume": 68005800.62, "close_time": 1760687999999, "quote_volume": 78498868.29573, "trades": 139333, "taker_buy_base": 27517039.0, "taker_buy_quote": 31699097.49164 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.073, "high": 1.127, "low": 1.02, "close": 1.078, "volume": 92741436.49, "close_time": 1760702399999, "quote_volume": 100023574.59834, "trades": 170093, "taker_buy_base": 39775149.28, "taker_buy_quote": 42945892.57832 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.079, "high": 1.106, "low": 1.044, "close": 1.1, "volume": 54105670.48, "close_time": 1760716799999, "quote_volume": 58298137.68134, "trades": 101973, "taker_buy_base": 26651035.95, "taker_buy_quote": 28745275.40414 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.101, "high": 1.153, "low": 1.096, "close": 1.123, "volume": 43586404.12, "close_time": 1760731199999, "quote_volume": 49110923.84374, "trades": 89997, "taker_buy_base": 21206475.15, "taker_buy_quote": 23897479.79091 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.123, "high": 1.175, "low": 1.113, "close": 1.158, "volume": 18433069.21, "close_time": 1760745599999, "quote_volume": 21266872.12794, "trades": 39304, "taker_buy_base": 10362553.57, "taker_buy_quote": 11961817.05534 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.158, "high": 1.189, "low": 1.15, "close": 1.163, "volume": 15147445.62, "close_time": 1760759999999, "quote_volume": 17726145.27461, "trades": 39198, "taker_buy_base": 7790795.51, "taker_buy_quote": 9118983.27522 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.162, "high": 1.237, "low": 1.139, "close": 1.212, "volume": 54594094.68, "close_time": 1760774399999, "quote_volume": 64946019.00953, "trades": 97932, "taker_buy_base": 31052414.37, "taker_buy_quote": 36901637.19907 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.211, "high": 1.232, "low": 1.178, "close": 1.197, "volume": 24452265.0, "close_time": 1760788799999, "quote_volume": 29450760.92632, "trades": 57323, "taker_buy_base": 11877645.85, "taker_buy_quote": 14312723.16665 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.197, "high": 1.207, "low": 1.152, "close": 1.161, "volume": 17817213.83, "close_time": 1760803199999, "quote_volume": 20890497.49277, "trades": 46005, "taker_buy_base": 7407950.01, "taker_buy_quote": 8689732.01328 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.161, "high": 1.197, "low": 1.121, "close": 1.187, "volume": 16074525.22, "close_time": 1760817599999, "quote_volume": 18638475.58449, "trades": 36122, "taker_buy_base": 7444725.01, "taker_buy_quote": 8648349.45653 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.186, "high": 1.199, "low": 1.166, "close": 1.177, "volume": 7963144.88, "close_time": 1760831999999, "quote_volume": 9405526.46826, "trades": 20200, "taker_buy_base": 3556224.35, "taker_buy_quote": 4201302.111 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.176, "high": 1.188, "low": 1.147, "close": 1.187, "volume": 10564512.84, "close_time": 1760846399999, "quote_volume": 12317116.23408, "trades": 27045, "taker_buy_base": 5177148.38, "taker_buy_quote": 6047462.22424 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.186, "high": 1.186, "low": 1.133, "close": 1.144, "volume": 9270254.85, "close_time": 1760860799999, "quote_volume": 10714848.98114, "trades": 25379, "taker_buy_base": 4366512.88, "taker_buy_quote": 5057188.46649 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.144, "high": 1.217, "low": 1.117, "close": 1.201, "volume": 39795166.62, "close_time": 1760875199999, "quote_volume": 46887807.44367, "trades": 81985, "taker_buy_base": 19698437.0, "taker_buy_quote": 23191654.04311 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.201, "high": 1.223, "low": 1.173, "close": 1.205, "volume": 19085653.23, "close_time": 1760889599999, "quote_volume": 22886804.74692, "trades": 49310, "taker_buy_base": 9110318.42, "taker_buy_quote": 10937318.96226 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.205, "high": 1.243, "low": 1.193, "close": 1.22, "volume": 28001236.92, "close_time": 1760903999999, "quote_volume": 34101495.29117, "trades": 61060, "taker_buy_base": 14169026.55, "taker_buy_quote": 17250379.75084 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.22, "high": 1.226, "low": 1.194, "close": 1.2, "volume": 9874441.0, "close_time": 1760918399999, "quote_volume": 11926847.48862, "trades": 22818, "taker_buy_base": 3984505.97, "taker_buy_quote": 4820271.50597 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.2, "high": 1.221, "low": 1.148, "close": 1.218, "volume": 20096035.55, "close_time": 1760932799999, "quote_volume": 23596385.46459, "trades": 46417, "taker_buy_base": 9358795.73, "taker_buy_quote": 10997937.94873 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.218, "high": 1.26, "low": 1.215, "close": 1.23, "volume": 20592152.73, "close_time": 1760947199999, "quote_volume": 25469993.30603, "trades": 45254, "taker_buy_base": 9584939.35, "taker_buy_quote": 11857236.91199 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.23, "high": 1.236, "low": 1.176, "close": 1.197, "volume": 19366034.12, "close_time": 1760961599999, "quote_volume": 23379307.23325, "trades": 42219, "taker_buy_base": 9032921.11, "taker_buy_quote": 10907067.36707 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.196, "high": 1.209, "low": 1.171, "close": 1.181, "volume": 25942375.69, "close_time": 1760975999999, "quote_volume": 30897947.14738, "trades": 48500, "taker_buy_base": 12206556.54, "taker_buy_quote": 14545324.59082 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.18, "high": 1.182, "low": 1.12, "close": 1.149, "volume": 34809446.28, "close_time": 1760990399999, "quote_volume": 39988751.05462, "trades": 65924, "taker_buy_base": 16037347.7, "taker_buy_quote": 18431122.21218 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.149, "high": 1.169, "low": 1.144, "close": 1.158, "volume": 8692282.45, "close_time": 1761004799999, "quote_volume": 10071037.03416, "trades": 19487, "taker_buy_base": 4337950.86, "taker_buy_quote": 5027100.74806 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.158, "high": 1.174, "low": 1.114, "close": 1.117, "volume": 14655240.12, "close_time": 1761019199999, "quote_volume": 16666402.49341, "trades": 32433, "taker_buy_base": 6970479.41, "taker_buy_quote": 7928148.84508 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.116, "high": 1.121, "low": 1.064, "close": 1.102, "volume": 31146056.05, "close_time": 1761033599999, "quote_volume": 33991678.5859, "trades": 54295, "taker_buy_base": 15175262.63, "taker_buy_quote": 16557439.46221 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.102, "high": 1.114, "low": 1.09, "close": 1.11, "volume": 15882279.93, "close_time": 1761047999999, "quote_volume": 17475962.89975, "trades": 30982, "taker_buy_base": 7623434.14, "taker_buy_quote": 8392124.06414 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.11, "high": 1.192, "low": 1.1, "close": 1.179, "volume": 37383768.65, "close_time": 1761062399999, "quote_volume": 42766587.4477, "trades": 72827, "taker_buy_base": 18227034.11, "taker_buy_quote": 20886973.71869 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.179, "high": 1.189, "low": 1.127, "close": 1.132, "volume": 32443257.94, "close_time": 1761076799999, "quote_volume": 37379022.8711, "trades": 55978, "taker_buy_base": 13532207.11, "taker_buy_quote": 15600156.30246 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.131, "high": 1.137, "low": 1.024, "close": 1.042, "volume": 32812411.24, "close_time": 1761091199999, "quote_volume": 35430848.74554, "trades": 58641, "taker_buy_base": 12617484.66, "taker_buy_quote": 13654799.9086 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.042, "high": 1.056, "low": 1.032, "close": 1.046, "volume": 21888690.66, "close_time": 1761105599999, "quote_volume": 22830613.59741, "trades": 37800, "taker_buy_base": 10441369.09, "taker_buy_quote": 10899219.10716 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.045, "high": 1.063, "low": 1.036, "close": 1.052, "volume": 21252029.25, "close_time": 1761119999999, "quote_volume": 22277497.53233, "trades": 36759, "taker_buy_base": 10384368.51, "taker_buy_quote": 10895456.93144 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.051, "high": 1.051, "low": 0.951, "close": 1.001, "volume": 58101063.32, "close_time": 1761134399999, "quote_volume": 57841822.38364, "trades": 95612, "taker_buy_base": 26794464.64, "taker_buy_quote": 26666953.87642 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.001, "high": 1.026, "low": 0.986, "close": 0.992, "volume": 39087179.88, "close_time": 1761148799999, "quote_volume": 39293409.52598, "trades": 72640, "taker_buy_base": 17863061.79, "taker_buy_quote": 17983548.6107 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.992, "high": 0.997, "low": 0.952, "close": 0.969, "volume": 36367182.43, "close_time": 1761163199999, "quote_volume": 35431297.7728, "trades": 60859, "taker_buy_base": 15791073.1, "taker_buy_quote": 15390130.4474 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.97, "high": 0.98, "low": 0.929, "close": 0.954, "volume": 29252304.71, "close_time": 1761177599999, "quote_volume": 27856300.29509, "trades": 48871, "taker_buy_base": 12724338.08, "taker_buy_quote": 12131154.40654 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.955, "high": 0.996, "low": 0.949, "close": 0.985, "volume": 15599497.44, "close_time": 1761191999999, "quote_volume": 15174566.48207, "trades": 30056, "taker_buy_base": 8507260.87, "taker_buy_quote": 8282986.45667 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.986, "high": 1.034, "low": 0.978, "close": 1.018, "volume": 24899584.66, "close_time": 1761206399999, "quote_volume": 25012839.84142, "trades": 43655, "taker_buy_base": 13913540.97, "taker_buy_quote": 13993189.81087 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.017, "high": 1.046, "low": 1.006, "close": 1.012, "volume": 25089788.62, "close_time": 1761220799999, "quote_volume": 25654442.00451, "trades": 39313, "taker_buy_base": 12654923.78, "taker_buy_quote": 12948965.07421 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.012, "high": 1.104, "low": 0.996, "close": 1.047, "volume": 50263290.86, "close_time": 1761235199999, "quote_volume": 52729990.18269, "trades": 92575, "taker_buy_base": 25344404.14, "taker_buy_quote": 26640804.6852 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.048, "high": 1.118, "low": 1.045, "close": 1.097, "volume": 39103065.06, "close_time": 1761249599999, "quote_volume": 42188483.63547, "trades": 73906, "taker_buy_base": 20781545.78, "taker_buy_quote": 22440564.62367 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.097, "high": 1.107, "low": 1.063, "close": 1.106, "volume": 15926782.31, "close_time": 1761263999999, "quote_volume": 17257211.59761, "trades": 33497, "taker_buy_base": 8500131.72, "taker_buy_quote": 9211877.57408 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.105, "high": 1.145, "low": 1.087, "close": 1.096, "volume": 24583825.88, "close_time": 1761278399999, "quote_volume": 27478280.89759, "trades": 50407, "taker_buy_base": 12144900.6, "taker_buy_quote": 13593563.44015 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.096, "high": 1.148, "low": 1.09, "close": 1.121, "volume": 23309039.75, "close_time": 1761292799999, "quote_volume": 26312559.06963, "trades": 44730, "taker_buy_base": 11070408.64, "taker_buy_quote": 12500291.59987 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.12, "high": 1.134, "low": 1.08, "close": 1.095, "volume": 20951123.32, "close_time": 1761307199999, "quote_volume": 23199997.38855, "trades": 37412, "taker_buy_base": 8850717.33, "taker_buy_quote": 9807619.56774 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.096, "high": 1.154, "low": 1.056, "close": 1.061, "volume": 41185263.64, "close_time": 1761321599999, "quote_volume": 45519200.67423, "trades": 75198, "taker_buy_base": 19443928.26, "taker_buy_quote": 21542192.57022 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.062, "high": 1.116, "low": 1.048, "close": 1.102, "volume": 20927868.76, "close_time": 1761335999999, "quote_volume": 22618313.55643, "trades": 35342, "taker_buy_base": 10804091.29, "taker_buy_quote": 11688132.51471 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.102, "high": 1.131, "low": 1.099, "close": 1.119, "volume": 10415038.96, "close_time": 1761350399999, "quote_volume": 11658486.47097, "trades": 26400, "taker_buy_base": 5736856.64, "taker_buy_quote": 6423799.95464 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.118, "high": 1.149, "low": 1.107, "close": 1.139, "volume": 13314090.98, "close_time": 1761364799999, "quote_volume": 15105756.08193, "trades": 33882, "taker_buy_base": 6718086.88, "taker_buy_quote": 7630191.17637 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.139, "high": 1.161, "low": 1.1, "close": 1.11, "volume": 32495855.03, "close_time": 1761379199999, "quote_volume": 36608021.27038, "trades": 68140, "taker_buy_base": 15754386.09, "taker_buy_quote": 17785621.07832 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.11, "high": 1.129, "low": 1.102, "close": 1.111, "volume": 12239874.58, "close_time": 1761393599999, "quote_volume": 13632815.83972, "trades": 29782, "taker_buy_base": 5221310.21, "taker_buy_quote": 5820046.80179 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.111, "high": 1.134, "low": 1.091, "close": 1.121, "volume": 19541521.37, "close_time": 1761407999999, "quote_volume": 21744209.82769, "trades": 40352, "taker_buy_base": 10792427.23, "taker_buy_quote": 12008098.86294 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.122, "high": 1.145, "low": 1.115, "close": 1.137, "volume": 10887812.73, "close_time": 1761422399999, "quote_volume": 12321866.25413, "trades": 27336, "taker_buy_base": 5372398.04, "taker_buy_quote": 6083144.3773 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.138, "high": 1.153, "low": 1.12, "close": 1.14, "volume": 8569213.64, "close_time": 1761436799999, "quote_volume": 9734557.41212, "trades": 23923, "taker_buy_base": 3972466.49, "taker_buy_quote": 4511159.10809 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.139, "high": 1.185, "low": 1.131, "close": 1.152, "volume": 17752228.48, "close_time": 1761451199999, "quote_volume": 20617512.82748, "trades": 46368, "taker_buy_base": 9300224.14, "taker_buy_quote": 10809687.87615 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.152, "high": 1.189, "low": 1.146, "close": 1.173, "volume": 14020036.02, "close_time": 1761465599999, "quote_volume": 16453122.34281, "trades": 37456, "taker_buy_base": 7111157.35, "taker_buy_quote": 8353608.35797 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.172, "high": 1.22, "low": 1.167, "close": 1.21, "volume": 18983842.1, "close_time": 1761479999999, "quote_volume": 22552915.64712, "trades": 45348, "taker_buy_base": 10287723.44, "taker_buy_quote": 12240218.93759 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.21, "high": 1.216, "low": 1.151, "close": 1.163, "volume": 24518578.71, "close_time": 1761494399999, "quote_volume": 28882416.6526, "trades": 52575, "taker_buy_base": 10067210.17, "taker_buy_quote": 11880324.18637 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.163, "high": 1.164, "low": 1.133, "close": 1.14, "volume": 12713362.58, "close_time": 1761508799999, "quote_volume": 14532449.22905, "trades": 29765, "taker_buy_base": 5329863.93, "taker_buy_quote": 6093661.92812 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.139, "high": 1.163, "low": 1.12, "close": 1.15, "volume": 16534746.72, "close_time": 1761523199999, "quote_volume": 18918935.04753, "trades": 38997, "taker_buy_base": 7944307.38, "taker_buy_quote": 9102185.70554 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.168, "low": 1.145, "close": 1.158, "volume": 17855327.99, "close_time": 1761537599999, "quote_volume": 20680732.21798, "trades": 36199, "taker_buy_base": 11230364.62, "taker_buy_quote": 13008693.37145 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.158, "high": 1.169, "low": 1.039, "close": 1.086, "volume": 36639559.09, "close_time": 1761551999999, "quote_volume": 40925730.91898, "trades": 68191, "taker_buy_base": 16626838.85, "taker_buy_quote": 18602459.30526 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.086, "high": 1.119, "low": 1.059, "close": 1.099, "volume": 31220665.82, "close_time": 1761566399999, "quote_volume": 33782245.33989, "trades": 57230, "taker_buy_base": 16678368.61, "taker_buy_quote": 18050445.18726 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.098, "high": 1.124, "low": 1.073, "close": 1.079, "volume": 23094733.66, "close_time": 1761580799999, "quote_volume": 25312337.17212, "trades": 52159, "taker_buy_base": 10961015.59, "taker_buy_quote": 12023464.33068 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.078, "high": 1.1, "low": 1.078, "close": 1.087, "volume": 12255890.1, "close_time": 1761595199999, "quote_volume": 13360988.7499, "trades": 32768, "taker_buy_base": 6026526.52, "taker_buy_quote": 6572392.89643 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.087, "high": 1.092, "low": 1.06, "close": 1.082, "volume": 16191031.39, "close_time": 1761609599999, "quote_volume": 17413226.48833, "trades": 37177, "taker_buy_base": 7031717.91, "taker_buy_quote": 7566392.13818 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.085, "low": 1.053, "close": 1.065, "volume": 11743425.57, "close_time": 1761623999999, "quote_volume": 12586639.44287, "trades": 33005, "taker_buy_base": 5384121.04, "taker_buy_quote": 5773499.82292 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.065, "high": 1.079, "low": 1.038, "close": 1.061, "volume": 11937956.66, "close_time": 1761638399999, "quote_volume": 12648848.06888, "trades": 29791, "taker_buy_base": 5195372.73, "taker_buy_quote": 5510382.75798 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.062, "high": 1.086, "low": 1.061, "close": 1.071, "volume": 10081495.63, "close_time": 1761652799999, "quote_volume": 10824831.01736, "trades": 24632, "taker_buy_base": 5634855.45, "taker_buy_quote": 6052475.91674 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.071, "high": 1.118, "low": 1.065, "close": 1.102, "volume": 35382675.91, "close_time": 1761667199999, "quote_volume": 38693900.97705, "trades": 89608, "taker_buy_base": 18412989.83, "taker_buy_quote": 20153084.96441 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.102, "high": 1.2, "low": 1.095, "close": 1.112, "volume": 38081957.16, "close_time": 1761681599999, "quote_volume": 43117449.882, "trades": 85878, "taker_buy_base": 20015966.83, "taker_buy_quote": 22733675.5636 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.112, "high": 1.113, "low": 1.065, "close": 1.073, "volume": 25077713.82, "close_time": 1761695999999, "quote_volume": 27244831.1, "trades": 61807, "taker_buy_base": 12495245.03, "taker_buy_quote": 13572023.38876 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.093, "low": 1.057, "close": 1.086, "volume": 17296211.96, "close_time": 1761710399999, "quote_volume": 18568619.39993, "trades": 38083, "taker_buy_base": 8260837.1, "taker_buy_quote": 8878282.11916 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.086, "high": 1.094, "low": 1.061, "close": 1.066, "volume": 9225029.72, "close_time": 1761724799999, "quote_volume": 9936838.40886, "trades": 23780, "taker_buy_base": 4499461.06, "taker_buy_quote": 4848579.742 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.066, "high": 1.086, "low": 1.053, "close": 1.083, "volume": 11073088.78, "close_time": 1761739199999, "quote_volume": 11876587.77148, "trades": 30679, "taker_buy_base": 5944669.5, "taker_buy_quote": 6379994.99677 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.083, "high": 1.091, "low": 0.988, "close": 1.018, "volume": 28846576.27, "close_time": 1761753599999, "quote_volume": 29992506.73434, "trades": 65981, "taker_buy_base": 12772480.91, "taker_buy_quote": 13281673.05343 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.018, "high": 1.067, "low": 0.998, "close": 1.033, "volume": 44235038.63, "close_time": 1761767999999, "quote_volume": 45635931.66897, "trades": 104616, "taker_buy_base": 21124686.6, "taker_buy_quote": 21799650.13998 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.033, "high": 1.069, "low": 1.013, "close": 1.025, "volume": 12558488.85, "close_time": 1761782399999, "quote_volume": 13116357.35783, "trades": 37403, "taker_buy_base": 5692128.93, "taker_buy_quote": 5948134.24506 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.024, "high": 1.05, "low": 1.011, "close": 1.035, "volume": 12803741.07, "close_time": 1761796799999, "quote_volume": 13191538.35172, "trades": 35595, "taker_buy_base": 6071102.1, "taker_buy_quote": 6262532.64513 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.035, "high": 1.037, "low": 0.96, "close": 1.028, "volume": 36634816.38, "close_time": 1761811199999, "quote_volume": 36567839.29327, "trades": 79149, "taker_buy_base": 18010777.68, "taker_buy_quote": 18011886.77413 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.028, "high": 1.032, "low": 0.979, "close": 0.983, "volume": 19329966.05, "close_time": 1761825599999, "quote_volume": 19556002.8526, "trades": 42445, "taker_buy_base": 10076072.67, "taker_buy_quote": 10203718.78745 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.983, "high": 1.0, "low": 0.872, "close": 0.889, "volume": 60674754.62, "close_time": 1761839999999, "quote_volume": 56077353.59122, "trades": 122659, "taker_buy_base": 27135761.85, "taker_buy_quote": 25051800.87656 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.89, "high": 0.897, "low": 0.854, "close": 0.868, "volume": 29275572.03, "close_time": 1761854399999, "quote_volume": 25483103.28689, "trades": 74549, "taker_buy_base": 13536665.53, "taker_buy_quote": 11791157.85742 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.868, "high": 0.934, "low": 0.864, "close": 0.923, "volume": 25019400.2, "close_time": 1761868799999, "quote_volume": 22653167.60955, "trades": 56099, "taker_buy_base": 16359685.28, "taker_buy_quote": 14854492.3988 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 0.944, "low": 0.913, "close": 0.927, "volume": 19769894.43, "close_time": 1761883199999, "quote_volume": 18387483.96179, "trades": 44089, "taker_buy_base": 9301391.11, "taker_buy_quote": 8660074.59853 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.928, "high": 0.946, "low": 0.922, "close": 0.944, "volume": 12730538.46, "close_time": 1761897599999, "quote_volume": 11864606.30589, "trades": 30076, "taker_buy_base": 6684897.98, "taker_buy_quote": 6233984.61192 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.945, "high": 1.015, "low": 0.937, "close": 1.011, "volume": 49404906.14, "close_time": 1761911999999, "quote_volume": 48335346.22227, "trades": 97651, "taker_buy_base": 25639559.56, "taker_buy_quote": 25052296.02409 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.011, "high": 1.015, "low": 0.979, "close": 0.983, "volume": 20186481.65, "close_time": 1761926399999, "quote_volume": 20048031.794, "trades": 58917, "taker_buy_base": 10106093.34, "taker_buy_quote": 10040425.53141 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.982, "high": 1.0, "low": 0.944, "close": 0.995, "volume": 23090228.63, "close_time": 1761940799999, "quote_volume": 22431335.01266, "trades": 59678, "taker_buy_base": 11146814.91, "taker_buy_quote": 10835236.36532 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.994, "high": 1.002, "low": 0.986, "close": 0.994, "volume": 7550888.59, "close_time": 1761955199999, "quote_volume": 7495250.15409, "trades": 19011, "taker_buy_base": 3778970.88, "taker_buy_quote": 3752432.9398 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.993, "high": 1.039, "low": 0.977, "close": 1.014, "volume": 10644119.27, "close_time": 1761969599999, "quote_volume": 10691424.29628, "trades": 31785, "taker_buy_base": 5543729.45, "taker_buy_quote": 5577528.08261 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.014, "high": 1.017, "low": 0.976, "close": 0.985, "volume": 16766475.66, "close_time": 1761983999999, "quote_volume": 16604929.76899, "trades": 34990, "taker_buy_base": 6634895.81, "taker_buy_quote": 6572972.19755 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.984, "high": 0.99, "low": 0.968, "close": 0.98, "volume": 12341664.62, "close_time": 1761998399999, "quote_volume": 12067930.58913, "trades": 29855, "taker_buy_base": 6001211.19, "taker_buy_quote": 5870541.42075 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.981, "high": 0.988, "low": 0.965, "close": 0.977, "volume": 9736445.46, "close_time": 1762012799999, "quote_volume": 9516278.18491, "trades": 35508, "taker_buy_base": 4327452.01, "taker_buy_quote": 4231919.50144 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.976, "high": 0.984, "low": 0.955, "close": 0.964, "volume": 11710536.51, "close_time": 1762027199999, "quote_volume": 11343158.23863, "trades": 26060, "taker_buy_base": 6140267.5, "taker_buy_quote": 5944989.27102 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.964, "high": 0.973, "low": 0.952, "close": 0.966, "volume": 5368204.86, "close_time": 1762041599999, "quote_volume": 5157592.64447, "trades": 17232, "taker_buy_base": 2211148.93, "taker_buy_quote": 2124849.19319 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.966, "high": 0.972, "low": 0.953, "close": 0.954, "volume": 6525198.02, "close_time": 1762055999999, "quote_volume": 6270000.11228, "trades": 15701, "taker_buy_base": 2826073.88, "taker_buy_quote": 2718444.96899 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.955, "high": 0.972, "low": 0.952, "close": 0.968, "volume": 8870316.28, "close_time": 1762070399999, "quote_volume": 8524810.65244, "trades": 21082, "taker_buy_base": 3595889.07, "taker_buy_quote": 3457230.55235 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.968, "high": 0.97, "low": 0.922, "close": 0.946, "volume": 13518800.34, "close_time": 1762084799999, "quote_volume": 12715487.29784, "trades": 29508, "taker_buy_base": 6372113.0, "taker_buy_quote": 5997026.00277 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.946, "high": 1.285, "low": 0.906, "close": 1.263, "volume": 289917796.21, "close_time": 1762099199999, "quote_volume": 332452457.63532, "trades": 727325, "taker_buy_base": 140794396.18, "taker_buy_quote": 161536438.74557 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.262, "high": 1.269, "low": 1.144, "close": 1.175, "volume": 162452314.68, "close_time": 1762113599999, "quote_volume": 195241759.75343, "trades": 432719, "taker_buy_base": 78507866.62, "taker_buy_quote": 94441063.0502 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.175, "high": 1.239, "low": 1.153, "close": 1.227, "volume": 50206092.85, "close_time": 1762127999999, "quote_volume": 59952722.36188, "trades": 126096, "taker_buy_base": 24455242.22, "taker_buy_quote": 29246668.45534 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 1.062, "close": 1.067, "volume": 106163294.4, "close_time": 1762142399999, "quote_volume": 121214987.82224, "trades": 220266, "taker_buy_base": 44650838.88, "taker_buy_quote": 51078877.83819 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.067, "high": 1.097, "low": 1.019, "close": 1.075, "volume": 95742844.75, "close_time": 1762156799999, "quote_volume": 101749553.89416, "trades": 146585, "taker_buy_base": 44844292.44, "taker_buy_quote": 47709096.23656 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.075, "high": 1.076, "low": 0.948, "close": 1.001, "volume": 80485679.05, "close_time": 1762171199999, "quote_volume": 81450850.17475, "trades": 152196, "taker_buy_base": 40327272.97, "taker_buy_quote": 40840011.75503 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.001, "high": 1.02, "low": 0.888, "close": 0.942, "volume": 106445291.29, "close_time": 1762185599999, "quote_volume": 102233603.44791, "trades": 209531, "taker_buy_base": 51061077.98, "taker_buy_quote": 49178724.34635 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.942, "high": 0.985, "low": 0.928, "close": 0.948, "volume": 52636409.7, "close_time": 1762199999999, "quote_volume": 50439068.54992, "trades": 120518, "taker_buy_base": 28309938.99, "taker_buy_quote": 27138412.86568 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.948, "high": 0.951, "low": 0.846, "close": 0.913, "volume": 58358977.37, "close_time": 1762214399999, "quote_volume": 53099744.02232, "trades": 118121, "taker_buy_base": 27797918.82, "taker_buy_quote": 25349288.22046 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 0.934, "low": 0.891, "close": 0.922, "volume": 39231456.92, "close_time": 1762228799999, "quote_volume": 35992024.77839, "trades": 82888, "taker_buy_base": 22177534.48, "taker_buy_quote": 20362798.09363 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.922, "high": 0.924, "low": 0.817, "close": 0.838, "volume": 86501019.98, "close_time": 1762243199999, "quote_volume": 73872925.17176, "trades": 141701, "taker_buy_base": 41027203.91, "taker_buy_quote": 34951838.65943 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.838, "high": 0.971, "low": 0.824, "close": 0.938, "volume": 141868600.18, "close_time": 1762257599999, "quote_volume": 128239364.85523, "trades": 236690, "taker_buy_base": 79258501.24, "taker_buy_quote": 71793006.87158 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.939, "high": 0.943, "low": 0.891, "close": 0.898, "volume": 63445057.74, "close_time": 1762271999999, "quote_volume": 58372351.98451, "trades": 154237, "taker_buy_base": 32814079.11, "taker_buy_quote": 30232244.55842 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.898, "high": 0.969, "low": 0.87, "close": 0.952, "volume": 79088961.64, "close_time": 1762286399999, "quote_volume": 72827725.71826, "trades": 206419, "taker_buy_base": 39981137.18, "taker_buy_quote": 36877901.96446 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.952, "high": 1.0, "low": 0.887, "close": 0.974, "volume": 92953262.15, "close_time": 1762300799999, "quote_volume": 88064193.413, "trades": 227032, "taker_buy_base": 47692062.42, "taker_buy_quote": 45263789.28853 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 1.072, "low": 0.931, "close": 1.039, "volume": 88362118.27, "close_time": 1762315199999, "quote_volume": 87970417.39818, "trades": 218039, "taker_buy_base": 48024802.95, "taker_buy_quote": 47871742.23047 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.039, "high": 1.066, "low": 0.994, "close": 1.06, "volume": 65484292.24, "close_time": 1762329599999, "quote_volume": 67129557.52916, "trades": 147596, "taker_buy_base": 31263310.14, "taker_buy_quote": 32078963.67508 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.059, "high": 1.059, "low": 0.996, "close": 1.036, "volume": 52443190.62, "close_time": 1762343999999, "quote_volume": 53544655.95245, "trades": 127428, "taker_buy_base": 21690574.53, "taker_buy_quote": 22171727.27294 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.035, "high": 1.097, "low": 1.014, "close": 1.085, "volume": 80068946.16, "close_time": 1762358399999, "quote_volume": 84244391.7822, "trades": 187762, "taker_buy_base": 37767509.19, "taker_buy_quote": 39749483.93704 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.086, "high": 1.127, "low": 1.049, "close": 1.074, "volume": 66977389.64, "close_time": 1762372799999, "quote_volume": 72842416.72747, "trades": 152188, "taker_buy_base": 35075495.62, "taker_buy_quote": 38171000.51022 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.074, "high": 1.09, "low": 1.043, "close": 1.071, "volume": 33929991.62, "close_time": 1762387199999, "quote_volume": 36180847.81438, "trades": 74815, "taker_buy_base": 17678354.36, "taker_buy_quote": 18847300.03432 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.071, "high": 1.168, "low": 1.044, "close": 1.167, "volume": 63545337.0, "close_time": 1762401599999, "quote_volume": 70034872.82246, "trades": 139391, "taker_buy_base": 34149788.41, "taker_buy_quote": 37765393.95728 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.167, "high": 1.172, "low": 1.075, "close": 1.086, "volume": 54320505.34, "close_time": 1762415999999, "quote_volume": 60342215.1464, "trades": 119829, "taker_buy_base": 24065706.51, "taker_buy_quote": 26793762.32783 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.085, "high": 1.111, "low": 1.053, "close": 1.074, "volume": 35027217.86, "close_time": 1762430399999, "quote_volume": 37681050.77227, "trades": 79149, "taker_buy_base": 16875041.4, "taker_buy_quote": 18172886.73092 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.075, "high": 1.08, "low": 1.01, "close": 1.016, "volume": 55877725.4, "close_time": 1762444799999, "quote_volume": 58366895.11457, "trades": 116451, "taker_buy_base": 24841708.06, "taker_buy_quote": 25991108.88558 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.016, "high": 1.026, "low": 0.967, "close": 1.002, "volume": 51810720.39, "close_time": 1762459199999, "quote_volume": 52079709.34061, "trades": 107120, "taker_buy_base": 22320306.43, "taker_buy_quote": 22452316.89983 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.002, "high": 1.046, "low": 0.985, "close": 1.018, "volume": 23903798.52, "close_time": 1762473599999, "quote_volume": 24193151.73821, "trades": 55172, "taker_buy_base": 11933706.85, "taker_buy_quote": 12093052.88552 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.043, "low": 1.001, "close": 1.015, "volume": 29136001.17, "close_time": 1762487999999, "quote_volume": 29761503.02594, "trades": 68876, "taker_buy_base": 14215534.73, "taker_buy_quote": 14534223.02774 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.015, "high": 1.065, "low": 1.007, "close": 1.059, "volume": 29589237.62, "close_time": 1762502399999, "quote_volume": 30682312.55828, "trades": 55996, "taker_buy_base": 17108534.64, "taker_buy_quote": 17771930.09115 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.059, "high": 1.063, "low": 0.973, "close": 1.003, "volume": 38439764.84, "close_time": 1762516799999, "quote_volume": 38774349.25922, "trades": 83632, "taker_buy_base": 16520077.89, "taker_buy_quote": 16661337.0558 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.003, "high": 1.066, "low": 0.993, "close": 1.049, "volume": 42317110.37, "close_time": 1762531199999, "quote_volume": 43617526.75644, "trades": 102685, "taker_buy_base": 21764521.59, "taker_buy_quote": 22506444.5223 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.049, "high": 1.12, "low": 1.043, "close": 1.108, "volume": 47787764.25, "close_time": 1762545599999, "quote_volume": 52223604.36664, "trades": 120658, "taker_buy_base": 27779499.09, "taker_buy_quote": 30384969.90805 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.109, "high": 1.168, "low": 1.103, "close": 1.141, "volume": 45450589.01, "close_time": 1762559999999, "quote_volume": 51871784.58679, "trades": 126647, "taker_buy_base": 22108641.84, "taker_buy_quote": 25237175.63581 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.153, "low": 1.066, "close": 1.07, "volume": 35565443.24, "close_time": 1762574399999, "quote_volume": 39403817.56851, "trades": 87650, "taker_buy_base": 15232825.96, "taker_buy_quote": 16865623.48009 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.07, "high": 1.09, "low": 1.03, "close": 1.047, "volume": 23059931.99, "close_time": 1762588799999, "quote_volume": 24397004.68887, "trades": 62624, "taker_buy_base": 10355919.41, "taker_buy_quote": 10979296.74553 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.047, "high": 1.068, "low": 1.026, "close": 1.045, "volume": 22255901.81, "close_time": 1762603199999, "quote_volume": 23348480.32929, "trades": 60142, "taker_buy_base": 11977612.06, "taker_buy_quote": 12575509.00908 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.044, "high": 1.057, "low": 1.022, "close": 1.029, "volume": 23251837.34, "close_time": 1762617599999, "quote_volume": 24139145.79608, "trades": 50471, "taker_buy_base": 10831875.2, "taker_buy_quote": 11255476.83753 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.029, "high": 1.044, "low": 1.008, "close": 1.027, "volume": 22137856.27, "close_time": 1762631999999, "quote_volume": 22731654.3089, "trades": 39921, "taker_buy_base": 9327776.67, "taker_buy_quote": 9604566.93035 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.027, "high": 1.054, "low": 1.023, "close": 1.04, "volume": 8883306.76, "close_time": 1762646399999, "quote_volume": 9220966.05697, "trades": 21486, "taker_buy_base": 5329169.11, "taker_buy_quote": 5537297.84897 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.042, "low": 1.009, "close": 1.026, "volume": 14410929.6, "close_time": 1762660799999, "quote_volume": 14788872.90664, "trades": 31541, "taker_buy_base": 6574053.6, "taker_buy_quote": 6749233.17024 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.025, "high": 1.052, "low": 1.022, "close": 1.048, "volume": 14992198.24, "close_time": 1762675199999, "quote_volume": 15554056.37705, "trades": 29262, "taker_buy_base": 8411101.02, "taker_buy_quote": 8737273.59859 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.047, "high": 1.094, "low": 1.038, "close": 1.082, "volume": 26022808.54, "close_time": 1762689599999, "quote_volume": 27886938.09908, "trades": 63222, "taker_buy_base": 14166534.34, "taker_buy_quote": 15187340.72509 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.083, "high": 1.13, "low": 1.073, "close": 1.1, "volume": 41466239.25, "close_time": 1762703999999, "quote_volume": 45762419.19894, "trades": 99123, "taker_buy_base": 20888307.85, "taker_buy_quote": 23063765.98174 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.099, "high": 1.124, "low": 1.096, "close": 1.117, "volume": 15444758.69, "close_time": 1762718399999, "quote_volume": 17122244.60285, "trades": 41522, "taker_buy_base": 7066793.29, "taker_buy_quote": 7844964.04182 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.117, "high": 1.124, "low": 1.09, "close": 1.102, "volume": 15587990.72, "close_time": 1762732799999, "quote_volume": 17151383.52553, "trades": 34889, "taker_buy_base": 6570284.92, "taker_buy_quote": 7237282.20758 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.102, "high": 1.159, "low": 1.097, "close": 1.132, "volume": 42353996.21, "close_time": 1762747199999, "quote_volume": 47869651.68526, "trades": 105367, "taker_buy_base": 20630453.23, "taker_buy_quote": 23319313.30964 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.133, "high": 1.173, "low": 1.122, "close": 1.133, "volume": 32155143.64, "close_time": 1762761599999, "quote_volume": 36716012.6896, "trades": 82819, "taker_buy_base": 15380537.41, "taker_buy_quote": 17598392.67207 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.133, "high": 1.145, "low": 1.108, "close": 1.113, "volume": 24904134.42, "close_time": 1762775999999, "quote_volume": 28038170.16372, "trades": 54632, "taker_buy_base": 10906042.33, "taker_buy_quote": 12293211.52916 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.113, "high": 1.128, "low": 1.051, "close": 1.062, "volume": 41353391.59, "close_time": 1762790399999, "quote_volume": 45137985.39903, "trades": 85135, "taker_buy_base": 17218836.61, "taker_buy_quote": 18825185.78305 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.063, "high": 1.09, "low": 1.053, "close": 1.072, "volume": 18712532.25, "close_time": 1762804799999, "quote_volume": 20052275.90538, "trades": 52306, "taker_buy_base": 10030782.14, "taker_buy_quote": 10756852.73684 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.073, "high": 1.096, "low": 1.061, "close": 1.088, "volume": 12803708.42, "close_time": 1762819199999, "quote_volume": 13824799.52884, "trades": 35451, "taker_buy_base": 6462391.11, "taker_buy_quote": 6984112.20015 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.089, "high": 1.14, "low": 1.073, "close": 1.118, "volume": 29283823.89, "close_time": 1762833599999, "quote_volume": 32576062.06223, "trades": 76381, "taker_buy_base": 14640839.27, "taker_buy_quote": 16282869.92892 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.117, "high": 1.134, "low": 1.067, "close": 1.072, "volume": 29284516.43, "close_time": 1762847999999, "quote_volume": 32096496.35575, "trades": 77670, "taker_buy_base": 14041971.53, "taker_buy_quote": 15396399.42996 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.072, "high": 1.087, "low": 1.063, "close": 1.076, "volume": 12873965.38, "close_time": 1762862399999, "quote_volume": 13843681.60975, "trades": 37958, "taker_buy_base": 6710698.28, "taker_buy_quote": 7216452.4617 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.077, "high": 1.156, "low": 1.052, "close": 1.114, "volume": 65492636.93, "close_time": 1762876799999, "quote_volume": 72716188.93348, "trades": 137271, "taker_buy_base": 35339859.98, "taker_buy_quote": 39250356.46576 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.114, "high": 1.12, "low": 1.064, "close": 1.089, "volume": 34460748.79, "close_time": 1762891199999, "quote_volume": 37272906.3382, "trades": 92032, "taker_buy_base": 17015944.28, "taker_buy_quote": 18415431.27995 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.088, "high": 1.11, "low": 1.074, "close": 1.083, "volume": 21255096.47, "close_time": 1762905599999, "quote_volume": 23267151.71753, "trades": 62339, "taker_buy_base": 10102858.62, "taker_buy_quote": 11059241.99716 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.083, "high": 1.131, "low": 1.076, "close": 1.119, "volume": 20926709.55, "close_time": 1762919999999, "quote_volume": 23121670.67524, "trades": 62743, "taker_buy_base": 10681741.62, "taker_buy_quote": 11802918.89717 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.12, "high": 1.161, "low": 1.114, "close": 1.115, "volume": 40262103.97, "close_time": 1762934399999, "quote_volume": 45875180.65467, "trades": 119184, "taker_buy_base": 19499395.19, "taker_buy_quote": 22246895.00558 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.116, "high": 1.215, "low": 1.116, "close": 1.187, "volume": 48406751.01, "close_time": 1762948799999, "quote_volume": 56726911.18089, "trades": 122987, "taker_buy_base": 24838890.33, "taker_buy_quote": 29098344.67685 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.187, "high": 1.203, "low": 1.115, "close": 1.129, "volume": 57640781.44, "close_time": 1762963199999, "quote_volume": 66811242.57419, "trades": 131778, "taker_buy_base": 24608206.48, "taker_buy_quote": 28573275.00717 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.129, "high": 1.137, "low": 1.084, "close": 1.108, "volume": 47265605.87, "close_time": 1762977599999, "quote_volume": 52590795.78588, "trades": 120681, "taker_buy_base": 22306722.17, "taker_buy_quote": 24826321.66866 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.108, "high": 1.136, "low": 1.102, "close": 1.112, "volume": 26180049.44, "close_time": 1762991999999, "quote_volume": 29325143.55316, "trades": 62339, "taker_buy_base": 13889378.7, "taker_buy_quote": 15560897.26823 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.112, "high": 1.139, "low": 1.093, "close": 1.121, "volume": 20184812.04, "close_time": 1763006399999, "quote_volume": 22518799.75007, "trades": 61839, "taker_buy_base": 10235271.91, "taker_buy_quote": 11431919.15503 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.121, "high": 1.151, "low": 1.094, "close": 1.128, "volume": 25146905.01, "close_time": 1763020799999, "quote_volume": 28222149.63593, "trades": 70291, "taker_buy_base": 12962926.79, "taker_buy_quote": 14568841.2044 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.128, "high": 1.144, "low": 1.105, "close": 1.128, "volume": 16441204.35, "close_time": 1763035199999, "quote_volume": 18463363.27035, "trades": 47956, "taker_buy_base": 8215776.17, "taker_buy_quote": 9225374.71868 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.128, "high": 1.132, "low": 1.07, "close": 1.08, "volume": 38712001.86, "close_time": 1763049599999, "quote_volume": 42522318.71197, "trades": 95790, "taker_buy_base": 16649020.15, "taker_buy_quote": 18301561.63512 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.08, "high": 1.083, "low": 1.013, "close": 1.048, "volume": 47344797.63, "close_time": 1763063999999, "quote_volume": 49192598.64068, "trades": 116773, "taker_buy_base": 22599534.7, "taker_buy_quote": 23493873.8025 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.049, "high": 1.089, "low": 1.042, "close": 1.071, "volume": 20071124.3, "close_time": 1763078399999, "quote_volume": 21406983.41856, "trades": 59453, "taker_buy_base": 10685196.4, "taker_buy_quote": 11404275.94284 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.071, "high": 1.079, "low": 1.032, "close": 1.039, "volume": 23723106.76, "close_time": 1763092799999, "quote_volume": 25103656.88125, "trades": 66964, "taker_buy_base": 9758475.46, "taker_buy_quote": 10328016.07889 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.04, "high": 1.061, "low": 0.992, "close": 1.055, "volume": 50666319.31, "close_time": 1763107199999, "quote_volume": 52289093.84652, "trades": 115053, "taker_buy_base": 25464421.45, "taker_buy_quote": 26295122.04338 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.055, "high": 1.057, "low": 1.013, "close": 1.029, "volume": 18212702.4, "close_time": 1763121599999, "quote_volume": 18828279.25389, "trades": 44211, "taker_buy_base": 8433237.61, "taker_buy_quote": 8723467.18949 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.029, "high": 1.111, "low": 1.018, "close": 1.094, "volume": 63922202.52, "close_time": 1763135999999, "quote_volume": 68073030.48218, "trades": 141691, "taker_buy_base": 32167583.28, "taker_buy_quote": 34255127.29018 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.095, "high": 1.12, "low": 1.083, "close": 1.103, "volume": 33991197.1, "close_time": 1763150399999, "quote_volume": 37454174.82733, "trades": 82087, "taker_buy_base": 16824996.0, "taker_buy_quote": 18559341.70354 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.103, "high": 1.123, "low": 1.076, "close": 1.105, "volume": 19443197.57, "close_time": 1763164799999, "quote_volume": 21392944.90512, "trades": 53565, "taker_buy_base": 9546068.92, "taker_buy_quote": 10513295.06134 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.105, "high": 1.162, "low": 1.102, "close": 1.144, "volume": 28285272.23, "close_time": 1763179199999, "quote_volume": 32026624.39655, "trades": 58579, "taker_buy_base": 15756257.18, "taker_buy_quote": 17875036.14851 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.143, "high": 1.153, "low": 1.114, "close": 1.147, "volume": 22460482.64, "close_time": 1763193599999, "quote_volume": 25414462.85053, "trades": 44463, "taker_buy_base": 10753112.75, "taker_buy_quote": 12166198.96249 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.148, "high": 1.152, "low": 1.108, "close": 1.122, "volume": 28252575.9, "close_time": 1763207999999, "quote_volume": 31859051.52178, "trades": 54947, "taker_buy_base": 12242427.37, "taker_buy_quote": 13810995.93666 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.121, "high": 1.142, "low": 1.116, "close": 1.128, "volume": 16259191.61, "close_time": 1763222399999, "quote_volume": 18354895.92136, "trades": 32625, "taker_buy_base": 8087736.12, "taker_buy_quote": 9132405.71669 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.128, "high": 1.146, "low": 1.115, "close": 1.135, "volume": 12925582.42, "close_time": 1763236799999, "quote_volume": 14625363.30579, "trades": 32576, "taker_buy_base": 6166287.74, "taker_buy_quote": 6979095.77718 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.136, "high": 1.141, "low": 1.117, "close": 1.124, "volume": 9111595.01, "close_time": 1763251199999, "quote_volume": 10259597.70831, "trades": 21954, "taker_buy_base": 3813890.61, "taker_buy_quote": 4298710.77346 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.124, "high": 1.175, "low": 1.108, "close": 1.17, "volume": 26169931.9, "close_time": 1763265599999, "quote_volume": 29895737.49853, "trades": 57369, "taker_buy_base": 14218962.86, "taker_buy_quote": 16266778.55192 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.169, "high": 1.182, "low": 1.154, "close": 1.172, "volume": 15122424.49, "close_time": 1763279999999, "quote_volume": 17647255.92134, "trades": 37172, "taker_buy_base": 7147503.97, "taker_buy_quote": 8344434.3771 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.172, "high": 1.266, "low": 1.164, "close": 1.21, "volume": 58531004.77, "close_time": 1763294399999, "quote_volume": 71478609.32536, "trades": 121653, "taker_buy_base": 29753389.6, "taker_buy_quote": 36327438.62517 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.209, "high": 1.241, "low": 1.203, "close": 1.213, "volume": 41000532.48, "close_time": 1763308799999, "quote_volume": 50164134.41362, "trades": 87332, "taker_buy_base": 19464784.7, "taker_buy_quote": 23837057.00215 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.214, "high": 1.237, "low": 1.18, "close": 1.223, "volume": 59673784.56, "close_time": 1763323199999, "quote_volume": 71861532.70807, "trades": 114954, "taker_buy_base": 27796697.41, "taker_buy_quote": 33478833.35536 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.223, "high": 1.286, "low": 1.199, "close": 1.281, "volume": 38844416.11, "close_time": 1763337599999, "quote_volume": 48108512.12608, "trades": 101701, "taker_buy_base": 19423695.07, "taker_buy_quote": 24105435.78753 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.28, "high": 1.303, "low": 1.217, "close": 1.243, "volume": 43782311.09, "close_time": 1763351999999, "quote_volume": 54924390.32102, "trades": 111268, "taker_buy_base": 20531932.13, "taker_buy_quote": 25809613.88996 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.243, "high": 1.256, "low": 1.19, "close": 1.22, "volume": 23779050.71, "close_time": 1763366399999, "quote_volume": 29066474.81339, "trades": 64261, "taker_buy_base": 10743435.85, "taker_buy_quote": 13149009.57085 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.219, "high": 1.283, "low": 1.218, "close": 1.258, "volume": 29036789.09, "close_time": 1763380799999, "quote_volume": 36267290.36229, "trades": 75098, "taker_buy_base": 15320365.97, "taker_buy_quote": 19131993.17586 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.258, "high": 1.272, "low": 1.199, "close": 1.252, "volume": 60415548.03, "close_time": 1763395199999, "quote_volume": 74902514.22282, "trades": 159865, "taker_buy_base": 29370194.92, "taker_buy_quote": 36453601.73037 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.253, "high": 1.253, "low": 1.14, "close": 1.148, "volume": 50393435.5, "close_time": 1763409599999, "quote_volume": 60657214.94066, "trades": 135294, "taker_buy_base": 21054622.27, "taker_buy_quote": 25416980.38241 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.148, "high": 1.199, "low": 1.135, "close": 1.181, "volume": 36815614.06, "close_time": 1763423999999, "quote_volume": 43065961.97352, "trades": 120511, "taker_buy_base": 18792191.68, "taker_buy_quote": 21996222.32229 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.26, "low": 1.175, "close": 1.252, "volume": 44584895.82, "close_time": 1763438399999, "quote_volume": 54326791.91787, "trades": 124544, "taker_buy_base": 23008313.61, "taker_buy_quote": 28075480.93694 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.252, "high": 1.274, "low": 1.23, "close": 1.256, "volume": 36011574.8, "close_time": 1763452799999, "quote_volume": 44986623.17005, "trades": 102403, "taker_buy_base": 18867409.3, "taker_buy_quote": 23572657.42679 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.257, "high": 1.382, "low": 1.256, "close": 1.351, "volume": 86042310.03, "close_time": 1763467199999, "quote_volume": 114852190.3451, "trades": 199647, "taker_buy_base": 47130078.53, "taker_buy_quote": 62912406.39006 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.35, "high": 1.399, "low": 1.326, "close": 1.37, "volume": 62107913.61, "close_time": 1763481599999, "quote_volume": 84370421.88417, "trades": 179211, "taker_buy_base": 30576638.76, "taker_buy_quote": 41570675.25171 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.369, "high": 1.384, "low": 1.332, "close": 1.353, "volume": 30686639.14, "close_time": 1763495999999, "quote_volume": 41659291.91593, "trades": 82421, "taker_buy_base": 12372773.07, "taker_buy_quote": 16809029.58431 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.353, "high": 1.39, "low": 1.34, "close": 1.381, "volume": 16825311.54, "close_time": 1763510399999, "quote_volume": 22954197.15495, "trades": 51901, "taker_buy_base": 8735564.02, "taker_buy_quote": 11936651.99494 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.407, "low": 1.351, "close": 1.357, "volume": 36616694.87, "close_time": 1763524799999, "quote_volume": 50479763.91028, "trades": 101907, "taker_buy_base": 16304124.26, "taker_buy_quote": 22482523.92405 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.357, "high": 1.372, "low": 1.327, "close": 1.348, "volume": 25835599.97, "close_time": 1763539199999, "quote_volume": 34787276.82961, "trades": 72631, "taker_buy_base": 11626593.07, "taker_buy_quote": 15678147.44786 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.348, "high": 1.348, "low": 1.307, "close": 1.327, "volume": 19807926.14, "close_time": 1763553599999, "quote_volume": 26247965.61981, "trades": 58159, "taker_buy_base": 9514322.2, "taker_buy_quote": 12612230.31886 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.328, "high": 1.349, "low": 1.275, "close": 1.279, "volume": 36763936.23, "close_time": 1763567999999, "quote_volume": 48051449.2415, "trades": 98544, "taker_buy_base": 16694347.56, "taker_buy_quote": 21857029.73743 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.278, "high": 1.298, "low": 1.255, "close": 1.275, "volume": 31105202.62, "close_time": 1763582399999, "quote_volume": 39669991.99055, "trades": 95697, "taker_buy_base": 14817236.95, "taker_buy_quote": 18921237.11974 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.275, "high": 1.373, "low": 1.268, "close": 1.365, "volume": 31247856.39, "close_time": 1763596799999, "quote_volume": 41288046.05278, "trades": 91563, "taker_buy_base": 18363376.77, "taker_buy_quote": 24255830.86405 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.365, "high": 1.379, "low": 1.345, "close": 1.358, "volume": 23370639.2, "close_time": 1763611199999, "quote_volume": 31730596.57883, "trades": 63097, "taker_buy_base": 11868054.48, "taker_buy_quote": 16117960.81863 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.359, "high": 1.36, "low": 1.273, "close": 1.307, "volume": 30926216.96, "close_time": 1763625599999, "quote_volume": 40325555.056, "trades": 74077, "taker_buy_base": 14337021.88, "taker_buy_quote": 18657091.57371 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.307, "high": 1.318, "low": 1.285, "close": 1.311, "volume": 15205163.93, "close_time": 1763639999999, "quote_volume": 19736890.58019, "trades": 39451, "taker_buy_base": 7227598.18, "taker_buy_quote": 9387426.58396 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.311, "high": 1.317, "low": 1.223, "close": 1.227, "volume": 48365368.89, "close_time": 1763654399999, "quote_volume": 61243956.61479, "trades": 108300, "taker_buy_base": 22623363.65, "taker_buy_quote": 28679490.40181 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.226, "high": 1.235, "low": 1.149, "close": 1.179, "volume": 70826955.26, "close_time": 1763668799999, "quote_volume": 83489763.67152, "trades": 165473, "taker_buy_base": 33787019.06, "taker_buy_quote": 39798780.61256 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.179, "high": 1.227, "low": 1.17, "close": 1.196, "volume": 50065449.97, "close_time": 1763683199999, "quote_volume": 60281715.88535, "trades": 130551, "taker_buy_base": 24770068.88, "taker_buy_quote": 29844920.09364 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.196, "high": 1.24, "low": 1.196, "close": 1.225, "volume": 31524322.95, "close_time": 1763697599999, "quote_volume": 38312970.95745, "trades": 77638, "taker_buy_base": 14184863.16, "taker_buy_quote": 17247012.84847 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.226, "high": 1.255, "low": 1.111, "close": 1.181, "volume": 67512585.67, "close_time": 1763711999999, "quote_volume": 80756585.32936, "trades": 155330, "taker_buy_base": 30881815.91, "taker_buy_quote": 36942696.00824 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.181, "high": 1.22, "low": 1.121, "close": 1.135, "volume": 65839039.88, "close_time": 1763726399999, "quote_volume": 77449202.82546, "trades": 160214, "taker_buy_base": 31520435.54, "taker_buy_quote": 37177121.42821 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.135, "high": 1.228, "low": 1.113, "close": 1.176, "volume": 70448669.13, "close_time": 1763740799999, "quote_volume": 82899101.66987, "trades": 158411, "taker_buy_base": 35870980.5, "taker_buy_quote": 42286518.42857 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.176, "high": 1.246, "low": 1.156, "close": 1.232, "volume": 40260780.97, "close_time": 1763755199999, "quote_volume": 49090170.29004, "trades": 98290, "taker_buy_base": 21817990.95, "taker_buy_quote": 26636918.49921 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.231, "high": 1.253, "low": 1.195, "close": 1.217, "volume": 19138077.27, "close_time": 1763769599999, "quote_volume": 23467328.26509, "trades": 64212, "taker_buy_base": 9914923.88, "taker_buy_quote": 12165434.83035 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.23, "low": 1.184, "close": 1.212, "volume": 22081437.47, "close_time": 1763783999999, "quote_volume": 26670663.91997, "trades": 59902, "taker_buy_base": 10127455.31, "taker_buy_quote": 12238960.83633 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.212, "high": 1.224, "low": 1.174, "close": 1.2, "volume": 15611747.64, "close_time": 1763798399999, "quote_volume": 18717878.25229, "trades": 53413, "taker_buy_base": 6945921.46, "taker_buy_quote": 8331849.18666 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.201, "high": 1.202, "low": 1.172, "close": 1.177, "volume": 11398291.03, "close_time": 1763812799999, "quote_volume": 13505275.0129, "trades": 43832, "taker_buy_base": 5355758.7, "taker_buy_quote": 6345254.8111 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.178, "high": 1.178, "low": 1.146, "close": 1.168, "volume": 18032616.75, "close_time": 1763827199999, "quote_volume": 20885417.90376, "trades": 51038, "taker_buy_base": 8534390.89, "taker_buy_quote": 9886924.7908 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.168, "high": 1.187, "low": 1.166, "close": 1.173, "volume": 9134131.32, "close_time": 1763841599999, "quote_volume": 10725211.68888, "trades": 33259, "taker_buy_base": 4623753.35, "taker_buy_quote": 5430761.47008 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.173, "high": 1.185, "low": 1.148, "close": 1.158, "volume": 11110328.39, "close_time": 1763855999999, "quote_volume": 12947217.91624, "trades": 34809, "taker_buy_base": 4931000.74, "taker_buy_quote": 5746153.36655 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.158, "high": 1.204, "low": 1.154, "close": 1.196, "volume": 15802409.18, "close_time": 1763870399999, "quote_volume": 18675874.25916, "trades": 49488, "taker_buy_base": 8139683.57, "taker_buy_quote": 9625233.42253 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.196, "high": 1.225, "low": 1.172, "close": 1.181, "volume": 15608576.02, "close_time": 1763884799999, "quote_volume": 18672587.34185, "trades": 38612, "taker_buy_base": 7353539.85, "taker_buy_quote": 8789110.4769 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.181, "high": 1.195, "low": 1.084, "close": 1.128, "volume": 51475138.91, "close_time": 1763899199999, "quote_volume": 58578552.27005, "trades": 97776, "taker_buy_base": 26004532.44, "taker_buy_quote": 29618583.51826 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.128, "high": 1.151, "low": 1.067, "close": 1.093, "volume": 45527411.35, "close_time": 1763913599999, "quote_volume": 50383446.28685, "trades": 108048, "taker_buy_base": 24335121.39, "taker_buy_quote": 26966114.7915 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.092, "high": 1.127, "low": 1.087, "close": 1.12, "volume": 15421586.58, "close_time": 1763927999999, "quote_volume": 17065536.9026, "trades": 45774, "taker_buy_base": 7944422.42, "taker_buy_quote": 8794916.05265 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.12, "high": 1.137, "low": 1.113, "close": 1.118, "volume": 11099063.93, "close_time": 1763942399999, "quote_volume": 12471523.26838, "trades": 33321, "taker_buy_base": 5866269.3, "taker_buy_quote": 6593261.70991 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.118, "high": 1.146, "low": 1.089, "close": 1.142, "volume": 26354220.42, "close_time": 1763956799999, "quote_volume": 29401411.16425, "trades": 64211, "taker_buy_base": 14595848.34, "taker_buy_quote": 16324317.41859 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.141, "high": 1.158, "low": 1.109, "close": 1.113, "volume": 23337391.23, "close_time": 1763971199999, "quote_volume": 26452624.67943, "trades": 52240, "taker_buy_base": 10686813.42, "taker_buy_quote": 12108588.84264 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.113, "high": 1.134, "low": 1.107, "close": 1.124, "volume": 12375208.02, "close_time": 1763985599999, "quote_volume": 13843404.82646, "trades": 31194, "taker_buy_base": 5842218.59, "taker_buy_quote": 6537965.45527 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.124, "high": 1.13, "low": 1.098, "close": 1.121, "volume": 18839087.03, "close_time": 1763999999999, "quote_volume": 20967832.035, "trades": 50825, "taker_buy_base": 8903304.66, "taker_buy_quote": 9913598.63778 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.122, "high": 1.151, "low": 1.117, "close": 1.143, "volume": 15693379.6, "close_time": 1764014399999, "quote_volume": 17853600.76154, "trades": 40413, "taker_buy_base": 8325410.1, "taker_buy_quote": 9478441.16184 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.143, "high": 1.172, "low": 1.139, "close": 1.171, "volume": 11354957.25, "close_time": 1764028799999, "quote_volume": 13108616.27775, "trades": 30213, "taker_buy_base": 6365594.89, "taker_buy_quote": 7353499.45645 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.155, "close": 1.157, "volume": 21738152.98, "close_time": 1764043199999, "quote_volume": 25711714.95411, "trades": 59553, "taker_buy_base": 10080780.84, "taker_buy_quote": 11924228.1058 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.157, "high": 1.178, "low": 1.142, "close": 1.145, "volume": 10814918.3, "close_time": 1764057599999, "quote_volume": 12536745.13396, "trades": 30953, "taker_buy_base": 5246687.23, "taker_buy_quote": 6085136.49523 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.145, "high": 1.172, "low": 1.133, "close": 1.169, "volume": 10421868.29, "close_time": 1764071999999, "quote_volume": 11975275.9331, "trades": 28987, "taker_buy_base": 4991844.09, "taker_buy_quote": 5741784.08065 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.169, "high": 1.184, "low": 1.137, "close": 1.15, "volume": 12161649.7, "close_time": 1764086399999, "quote_volume": 14099710.44161, "trades": 48341, "taker_buy_base": 5711378.42, "taker_buy_quote": 6622813.27285 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.149, "high": 1.182, "low": 1.147, "close": 1.165, "volume": 10238200.86, "close_time": 1764100799999, "quote_volume": 11937995.04112, "trades": 39082, "taker_buy_base": 5305164.97, "taker_buy_quote": 6186040.38419 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.164, "high": 1.185, "low": 1.151, "close": 1.175, "volume": 5184476.23, "close_time": 1764115199999, "quote_volume": 6064514.00498, "trades": 22386, "taker_buy_base": 2509746.73, "taker_buy_quote": 2935394.30907 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.157, "close": 1.159, "volume": 7423969.0, "close_time": 1764129599999, "quote_volume": 8711602.24176, "trades": 21415, "taker_buy_base": 3254911.02, "taker_buy_quote": 3824140.58515 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.16, "high": 1.165, "low": 1.144, "close": 1.151, "volume": 11102978.76, "close_time": 1764143999999, "quote_volume": 12809991.52013, "trades": 23109, "taker_buy_base": 5930035.93, "taker_buy_quote": 6839281.78977 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.151, "high": 1.152, "low": 1.058, "close": 1.082, "volume": 78561682.76, "close_time": 1764158399999, "quote_volume": 86432722.26787, "trades": 128078, "taker_buy_base": 44026486.62, "taker_buy_quote": 48446374.06227 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.082, "high": 1.099, "low": 1.072, "close": 1.091, "volume": 21275933.49, "close_time": 1764172799999, "quote_volume": 23036567.27803, "trades": 45719, "taker_buy_base": 11739165.98, "taker_buy_quote": 12712895.62922 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.091, "high": 1.12, "low": 1.067, "close": 1.097, "volume": 35575437.2, "close_time": 1764187199999, "quote_volume": 38885048.10931, "trades": 60713, "taker_buy_base": 19246960.57, "taker_buy_quote": 21008091.07512 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.098, "high": 1.118, "low": 1.084, "close": 1.108, "volume": 11102413.33, "close_time": 1764201599999, "quote_volume": 12277168.99275, "trades": 23271, "taker_buy_base": 4940953.68, "taker_buy_quote": 5458026.23675 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.094, "close": 1.097, "volume": 14008290.28, "close_time": 1764215999999, "quote_volume": 15628600.29876, "trades": 35354, "taker_buy_base": 5915720.72, "taker_buy_quote": 6602676.31614 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.096, "high": 1.107, "low": 1.086, "close": 1.091, "volume": 6606709.68, "close_time": 1764230399999, "quote_volume": 7238212.24809, "trades": 16974, "taker_buy_base": 3283426.17, "taker_buy_quote": 3600439.13174 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.09, "high": 1.094, "low": 1.075, "close": 1.079, "volume": 9394335.44, "close_time": 1764244799999, "quote_volume": 10174920.54896, "trades": 20350, "taker_buy_base": 4229484.41, "taker_buy_quote": 4584821.86912 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.079, "high": 1.105, "low": 1.077, "close": 1.094, "volume": 7185078.49, "close_time": 1764259199999, "quote_volume": 7841834.98933, "trades": 21377, "taker_buy_base": 3539160.27, "taker_buy_quote": 3864069.99329 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.095, "high": 1.104, "low": 1.089, "close": 1.099, "volume": 3564316.82, "close_time": 1764273599999, "quote_volume": 3908517.14101, "trades": 13502, "taker_buy_base": 1799782.41, "taker_buy_quote": 1973922.19095 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.099, "high": 1.106, "low": 1.086, "close": 1.092, "volume": 3406688.2, "close_time": 1764287999999, "quote_volume": 3729836.77497, "trades": 11291, "taker_buy_base": 1415385.2, "taker_buy_quote": 1550547.99678 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.091, "high": 1.1, "low": 1.076, "close": 1.086, "volume": 6481776.62, "close_time": 1764302399999, "quote_volume": 7041426.44881, "trades": 22952, "taker_buy_base": 3200748.75, "taker_buy_quote": 3479236.54861 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.086, "high": 1.099, "low": 1.082, "close": 1.089, "volume": 7738593.02, "close_time": 1764316799999, "quote_volume": 8419475.1252, "trades": 22872, "taker_buy_base": 4617480.51, "taker_buy_quote": 5024009.50555 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.088, "high": 1.119, "low": 1.088, "close": 1.105, "volume": 12263604.72, "close_time": 1764331199999, "quote_volume": 13575124.38623, "trades": 26429, "taker_buy_base": 7031699.02, "taker_buy_quote": 7785908.77968 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.105, "high": 1.127, "low": 1.104, "close": 1.112, "volume": 11616916.55, "close_time": 1764345599999, "quote_volume": 12978021.27625, "trades": 30563, "taker_buy_base": 5820933.66, "taker_buy_quote": 6504917.33778 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.112, "high": 1.112, "low": 1.061, "close": 1.082, "volume": 16668915.31, "close_time": 1764359999999, "quote_volume": 18061813.18547, "trades": 36680, "taker_buy_base": 8475101.16, "taker_buy_quote": 9188946.83955 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.082, "high": 1.11, "low": 1.078, "close": 1.093, "volume": 5219082.84, "close_time": 1764374399999, "quote_volume": 5714730.24223, "trades": 17677, "taker_buy_base": 2707074.27, "taker_buy_quote": 2962151.37359 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.097, "low": 1.084, "close": 1.092, "volume": 3292016.13, "close_time": 1764388799999, "quote_volume": 3586473.85176, "trades": 9279, "taker_buy_base": 1459877.0, "taker_buy_quote": 1591085.36889 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.092, "high": 1.112, "low": 1.092, "close": 1.104, "volume": 7833657.42, "close_time": 1764403199999, "quote_volume": 8653103.20295, "trades": 22117, "taker_buy_base": 4756258.29, "taker_buy_quote": 5253466.78224 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.103, "high": 1.105, "low": 1.079, "close": 1.088, "volume": 5768904.18, "close_time": 1764417599999, "quote_volume": 6287386.82335, "trades": 14452, "taker_buy_base": 2569822.32, "taker_buy_quote": 2802483.48818 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.088, "high": 1.096, "low": 1.079, "close": 1.094, "volume": 4831511.75, "close_time": 1764431999999, "quote_volume": 5252904.78831, "trades": 15207, "taker_buy_base": 2781202.26, "taker_buy_quote": 3024380.41229 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.094, "high": 1.094, "low": 1.023, "close": 1.055, "volume": 24108525.02, "close_time": 1764446399999, "quote_volume": 25336667.80731, "trades": 45981, "taker_buy_base": 11942594.11, "taker_buy_quote": 12540036.30984 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.055, "high": 1.056, "low": 1.037, "close": 1.046, "volume": 5105574.49, "close_time": 1764460799999, "quote_volume": 5335108.72356, "trades": 14681, "taker_buy_base": 2163508.56, "taker_buy_quote": 2260653.54862 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.05, "low": 1.027, "close": 1.043, "volume": 6640635.07, "close_time": 1764475199999, "quote_volume": 6911107.42669, "trades": 16077, "taker_buy_base": 2930643.23, "taker_buy_quote": 3049343.51051 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.042, "high": 1.068, "low": 1.039, "close": 1.054, "volume": 6382718.56, "close_time": 1764489599999, "quote_volume": 6713981.64925, "trades": 13781, "taker_buy_base": 3398770.75, "taker_buy_quote": 3575987.59175 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.055, "high": 1.067, "low": 1.049, "close": 1.061, "volume": 6816696.5, "close_time": 1764503999999, "quote_volume": 7208130.16191, "trades": 15549, "taker_buy_base": 3828013.52, "taker_buy_quote": 4049173.70784 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.061, "high": 1.082, "low": 1.057, "close": 1.059, "volume": 11145712.77, "close_time": 1764518399999, "quote_volume": 11925001.35137, "trades": 20912, "taker_buy_base": 5424089.98, "taker_buy_quote": 5803502.25292 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.06, "high": 1.087, "low": 1.06, "close": 1.081, "volume": 6547343.05, "close_time": 1764532799999, "quote_volume": 7032117.90392, "trades": 15921, "taker_buy_base": 4020918.51, "taker_buy_quote": 4320565.17691 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.082, "high": 1.086, "low": 1.051, "close": 1.053, "volume": 6483137.99, "close_time": 1764547199999, "quote_volume": 6952438.91716, "trades": 16076, "taker_buy_base": 2778321.47, "taker_buy_quote": 2985509.83957 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.054, "high": 1.058, "low": 0.975, "close": 0.999, "volume": 44630379.44, "close_time": 1764561599999, "quote_volume": 44985255.64157, "trades": 104541, "taker_buy_base": 20250760.6, "taker_buy_quote": 20405290.92548 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.999, "high": 1.01, "low": 0.991, "close": 0.998, "volume": 15990813.3, "close_time": 1764575999999, "quote_volume": 15975018.6483, "trades": 51245, "taker_buy_base": 9377909.58, "taker_buy_quote": 9371287.61646 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.997, "high": 1.008, "low": 0.977, "close": 0.985, "volume": 14628143.25, "close_time": 1764590399999, "quote_volume": 14549636.60611, "trades": 29863, "taker_buy_base": 6722771.08, "taker_buy_quote": 6687726.19315 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.985, "high": 0.986, "low": 0.89, "close": 0.912, "volume": 73758393.28, "close_time": 1764604799999, "quote_volume": 68551949.59519, "trades": 110166, "taker_buy_base": 35069491.04, "taker_buy_quote": 32558969.8544 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.912, "high": 0.941, "low": 0.882, "close": 0.934, "volume": 34709323.39, "close_time": 1764619199999, "quote_volume": 31637202.52559, "trades": 73644, "taker_buy_base": 16661047.27, "taker_buy_quote": 15205146.83538 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.934, "high": 0.963, "low": 0.933, "close": 0.955, "volume": 16942297.03, "close_time": 1764633599999, "quote_volume": 16074486.04973, "trades": 38054, "taker_buy_base": 8444337.9, "taker_buy_quote": 8015258.74004 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 0.98, "low": 0.953, "close": 0.977, "volume": 12586262.13, "close_time": 1764647999999, "quote_volume": 12178546.81917, "trades": 27836, "taker_buy_base": 6734878.49, "taker_buy_quote": 6522255.66753 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.977, "high": 0.991, "low": 0.973, "close": 0.981, "volume": 10887379.36, "close_time": 1764662399999, "quote_volume": 10700167.20394, "trades": 25012, "taker_buy_base": 6260842.23, "taker_buy_quote": 6153252.93705 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.981, "high": 0.99, "low": 0.961, "close": 0.979, "volume": 11391774.04, "close_time": 1764676799999, "quote_volume": 11081524.49613, "trades": 23289, "taker_buy_base": 4916663.09, "taker_buy_quote": 4788582.64315 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.98, "high": 1.039, "low": 0.972, "close": 1.029, "volume": 30652988.57, "close_time": 1764691199999, "quote_volume": 30878723.50789, "trades": 74190, "taker_buy_base": 17094143.34, "taker_buy_quote": 17224911.72318 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.028, "high": 1.035, "low": 1.0, "close": 1.014, "volume": 18089945.3, "close_time": 1764705599999, "quote_volume": 18346380.62741, "trades": 40036, "taker_buy_base": 9079648.06, "taker_buy_quote": 9214826.37831 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.014, "high": 1.025, "low": 0.995, "close": 1.011, "volume": 7310985.45, "close_time": 1764719999999, "quote_volume": 7391223.48179, "trades": 18239, "taker_buy_base": 3546160.91, "taker_buy_quote": 3587844.14146 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.011, "high": 1.053, "low": 1.006, "close": 1.05, "volume": 12795079.72, "close_time": 1764734399999, "quote_volume": 13210543.48626, "trades": 25701, "taker_buy_base": 7170048.0, "taker_buy_quote": 7403412.16047 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.049, "high": 1.086, "low": 1.047, "close": 1.074, "volume": 19453162.21, "close_time": 1764748799999, "quote_volume": 20774346.95984, "trades": 44878, "taker_buy_base": 10002749.56, "taker_buy_quote": 10686408.56922 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.074, "high": 1.078, "low": 1.046, "close": 1.07, "volume": 10616444.83, "close_time": 1764763199999, "quote_volume": 11287772.33266, "trades": 24901, "taker_buy_base": 4951156.16, "taker_buy_quote": 5269136.92769 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.069, "high": 1.084, "low": 1.038, "close": 1.047, "volume": 22102737.43, "close_time": 1764777599999, "quote_volume": 23434383.10492, "trades": 50742, "taker_buy_base": 9455558.46, "taker_buy_quote": 10038017.01472 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.048, "high": 1.07, "low": 1.035, "close": 1.054, "volume": 8811927.18, "close_time": 1764791999999, "quote_volume": 9271797.6619, "trades": 24026, "taker_buy_base": 4422802.78, "taker_buy_quote": 4656656.74977 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.055, "high": 1.078, "low": 1.049, "close": 1.065, "volume": 10266885.81, "close_time": 1764806399999, "quote_volume": 10923312.44069, "trades": 24721, "taker_buy_base": 5152647.26, "taker_buy_quote": 5483496.44815 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.064, "high": 1.083, "low": 1.053, "close": 1.073, "volume": 10764977.2, "close_time": 1764820799999, "quote_volume": 11520711.72369, "trades": 23835, "taker_buy_base": 5611338.24, "taker_buy_quote": 6009269.68904 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.073, "high": 1.079, "low": 1.043, "close": 1.054, "volume": 8656647.07, "close_time": 1764835199999, "quote_volume": 9155191.24282, "trades": 19463, "taker_buy_base": 3793537.58, "taker_buy_quote": 4010209.5176 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.053, "high": 1.058, "low": 1.039, "close": 1.045, "volume": 8787357.78, "close_time": 1764849599999, "quote_volume": 9200140.95206, "trades": 21430, "taker_buy_base": 3991972.78, "taker_buy_quote": 4181829.16754 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.045, "high": 1.058, "low": 1.027, "close": 1.053, "volume": 10660688.53, "close_time": 1764863999999, "quote_volume": 11130736.57126, "trades": 29154, "taker_buy_base": 5626916.34, "taker_buy_quote": 5879780.86249 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.054, "high": 1.061, "low": 1.028, "close": 1.041, "volume": 10517046.15, "close_time": 1764878399999, "quote_volume": 11000189.76224, "trades": 28597, "taker_buy_base": 5440976.68, "taker_buy_quote": 5695252.14068 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.042, "high": 1.06, "low": 1.021, "close": 1.024, "volume": 6916318.45, "close_time": 1764892799999, "quote_volume": 7192564.392, "trades": 18547, "taker_buy_base": 3962200.63, "taker_buy_quote": 4128455.02011 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.062, "low": 1.024, "close": 1.044, "volume": 12757820.9, "close_time": 1764907199999, "quote_volume": 13341942.88464, "trades": 30555, "taker_buy_base": 6562129.41, "taker_buy_quote": 6863611.55549 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.044, "high": 1.05, "low": 1.031, "close": 1.042, "volume": 6582920.04, "close_time": 1764921599999, "quote_volume": 6845484.35521, "trades": 16595, "taker_buy_base": 3328405.61, "taker_buy_quote": 3461609.83249 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.042, "high": 1.042, "low": 1.012, "close": 1.017, "volume": 7599922.8, "close_time": 1764935999999, "quote_volume": 7790615.61143, "trades": 18905, "taker_buy_base": 3707145.35, "taker_buy_quote": 3801951.70078 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.016, "high": 1.031, "low": 1.003, "close": 1.013, "volume": 15244710.23, "close_time": 1764950399999, "quote_volume": 15460846.36703, "trades": 34397, "taker_buy_base": 7521068.18, "taker_buy_quote": 7631576.35423 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.012, "high": 1.02, "low": 0.992, "close": 1.005, "volume": 16389105.85, "close_time": 1764964799999, "quote_volume": 16477563.67518, "trades": 40435, "taker_buy_base": 6740021.08, "taker_buy_quote": 6786067.94342 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.005, "high": 1.017, "low": 0.997, "close": 1.014, "volume": 3767347.21, "close_time": 1764979199999, "quote_volume": 3787980.46407, "trades": 10456, "taker_buy_base": 1742767.66, "taker_buy_quote": 1753718.88176 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.015, "high": 1.016, "low": 0.997, "close": 1.004, "volume": 6013649.98, "close_time": 1764993599999, "quote_volume": 6035632.49587, "trades": 11010, "taker_buy_base": 3134575.51, "taker_buy_quote": 3144172.26511 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.004, "high": 1.008, "low": 0.998, "close": 1.001, "volume": 3146994.51, "close_time": 1765007999999, "quote_volume": 3154391.84784, "trades": 8247, "taker_buy_base": 1507095.49, "taker_buy_quote": 1510951.46729 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.001, "high": 1.002, "low": 0.975, "close": 0.981, "volume": 9675520.12, "close_time": 1765022399999, "quote_volume": 9541661.58205, "trades": 20217, "taker_buy_base": 4792092.69, "taker_buy_quote": 4729139.17648 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.982, "high": 0.999, "low": 0.976, "close": 0.981, "volume": 6422622.13, "close_time": 1765036799999, "quote_volume": 6331520.87638, "trades": 16406, "taker_buy_base": 3321031.02, "taker_buy_quote": 3275365.79378 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.98, "high": 0.987, "low": 0.975, "close": 0.978, "volume": 5244543.95, "close_time": 1765051199999, "quote_volume": 5148340.53572, "trades": 11928, "taker_buy_base": 2745709.2, "taker_buy_quote": 2696668.01899 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.978, "high": 0.986, "low": 0.963, "close": 0.974, "volume": 5645646.67, "close_time": 1765065599999, "quote_volume": 5504149.81739, "trades": 12264, "taker_buy_base": 2508146.22, "taker_buy_quote": 2446533.66311 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.985, "low": 0.972, "close": 0.983, "volume": 4074038.07, "close_time": 1765079999999, "quote_volume": 3992682.41393, "trades": 9296, "taker_buy_base": 2460553.73, "taker_buy_quote": 2412028.5687 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.983, "high": 0.986, "low": 0.967, "close": 0.973, "volume": 3905768.79, "close_time": 1765094399999, "quote_volume": 3822023.97304, "trades": 8042, "taker_buy_base": 2214316.33, "taker_buy_quote": 2168594.68318 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.972, "high": 0.974, "low": 0.932, "close": 0.941, "volume": 14293674.69, "close_time": 1765108799999, "quote_volume": 13563937.31949, "trades": 24439, "taker_buy_base": 6503998.5, "taker_buy_quote": 6179447.65246 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.942, "high": 0.955, "low": 0.906, "close": 0.923, "volume": 29729509.59, "close_time": 1765123199999, "quote_volume": 27386386.60563, "trades": 53763, "taker_buy_base": 15280906.84, "taker_buy_quote": 14072851.96865 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.923, "high": 0.959, "low": 0.918, "close": 0.956, "volume": 17131561.93, "close_time": 1765137599999, "quote_volume": 16126196.97104, "trades": 35589, "taker_buy_base": 9422465.4, "taker_buy_quote": 8869568.23943 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.956, "high": 0.957, "low": 0.895, "close": 0.914, "volume": 15156363.32, "close_time": 1765151999999, "quote_volume": 13919587.49678, "trades": 34938, "taker_buy_base": 7044597.05, "taker_buy_quote": 6476807.43605 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.913, "high": 0.968, "low": 0.909, "close": 0.959, "volume": 18016453.92, "close_time": 1765166399999, "quote_volume": 16910318.98303, "trades": 33994, "taker_buy_base": 8754296.76, "taker_buy_quote": 8220284.31851 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.96, "high": 0.974, "low": 0.954, "close": 0.962, "volume": 11780382.6, "close_time": 1765180799999, "quote_volume": 11346846.30031, "trades": 23931, "taker_buy_base": 6358573.75, "taker_buy_quote": 6126192.87333 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.962, "high": 0.983, "low": 0.959, "close": 0.968, "volume": 9689189.3, "close_time": 1765195199999, "quote_volume": 9439825.02009, "trades": 21952, "taker_buy_base": 5047363.55, "taker_buy_quote": 4917440.59731 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.969, "high": 0.975, "low": 0.938, "close": 0.95, "volume": 14918938.6, "close_time": 1765209599999, "quote_volume": 14290671.02844, "trades": 33272, "taker_buy_base": 7698573.62, "taker_buy_quote": 7383785.48141 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.95, "high": 0.965, "low": 0.945, "close": 0.951, "volume": 8840216.51, "close_time": 1765223999999, "quote_volume": 8430836.40484, "trades": 21620, "taker_buy_base": 4757020.68, "taker_buy_quote": 4538568.96125 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.951, "high": 0.961, "low": 0.943, "close": 0.947, "volume": 5461300.15, "close_time": 1765238399999, "quote_volume": 5201140.67536, "trades": 13218, "taker_buy_base": 2647567.21, "taker_buy_quote": 2522257.1567 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.953, "low": 0.931, "close": 0.943, "volume": 6563268.2, "close_time": 1765252799999, "quote_volume": 6170350.2705, "trades": 17496, "taker_buy_base": 3006645.34, "taker_buy_quote": 2830232.0146 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.944, "high": 0.944, "low": 0.924, "close": 0.936, "volume": 7047924.77, "close_time": 1765267199999, "quote_volume": 6567615.17062, "trades": 15271, "taker_buy_base": 3419354.04, "taker_buy_quote": 3186217.73665 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.935, "high": 0.95, "low": 0.928, "close": 0.937, "volume": 7062719.29, "close_time": 1765281599999, "quote_volume": 6625558.66005, "trades": 15132, "taker_buy_base": 3433138.25, "taker_buy_quote": 3219790.22786 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.936, "high": 0.968, "low": 0.927, "close": 0.962, "volume": 14028542.72, "close_time": 1765295999999, "quote_volume": 13277383.9249, "trades": 32686, "taker_buy_base": 7712423.06, "taker_buy_quote": 7299257.23252 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.962, "high": 0.977, "low": 0.952, "close": 0.959, "volume": 20891048.76, "close_time": 1765310399999, "quote_volume": 20181770.78041, "trades": 35315, "taker_buy_base": 10543342.57, "taker_buy_quote": 10189325.06813 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.959, "high": 0.99, "low": 0.947, "close": 0.965, "volume": 15128799.52, "close_time": 1765324799999, "quote_volume": 14657420.97263, "trades": 30824, "taker_buy_base": 8640649.03, "taker_buy_quote": 8374012.99269 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.969, "low": 0.949, "close": 0.955, "volume": 6412178.15, "close_time": 1765339199999, "quote_volume": 6133610.41165, "trades": 15355, "taker_buy_base": 3022977.44, "taker_buy_quote": 2891923.38212 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.954, "high": 0.968, "low": 0.95, "close": 0.966, "volume": 6401300.15, "close_time": 1765353599999, "quote_volume": 6141197.7821, "trades": 14852, "taker_buy_base": 3380410.67, "taker_buy_quote": 3243346.11383 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.966, "high": 0.977, "low": 0.944, "close": 0.951, "volume": 11243842.25, "close_time": 1765367999999, "quote_volume": 10811899.6683, "trades": 22914, "taker_buy_base": 6237107.75, "taker_buy_quote": 5998959.10268 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.95, "high": 0.969, "low": 0.944, "close": 0.961, "volume": 9912148.75, "close_time": 1765382399999, "quote_volume": 9475449.89394, "trades": 20253, "taker_buy_base": 4743175.67, "taker_buy_quote": 4533277.64636 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.961, "high": 0.985, "low": 0.952, "close": 0.969, "volume": 18838022.66, "close_time": 1765396799999, "quote_volume": 18252284.16508, "trades": 48179, "taker_buy_base": 9488325.61, "taker_buy_quote": 9200008.23653 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.97, "high": 0.986, "low": 0.948, "close": 0.951, "volume": 18749544.19, "close_time": 1765411199999, "quote_volume": 18012154.33315, "trades": 37219, "taker_buy_base": 10028791.23, "taker_buy_quote": 9632617.86353 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.952, "high": 0.955, "low": 0.914, "close": 0.92, "volume": 14842120.89, "close_time": 1765425599999, "quote_volume": 13771072.97914, "trades": 28738, "taker_buy_base": 6778130.99, "taker_buy_quote": 6293619.48828 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.92, "high": 0.935, "low": 0.917, "close": 0.922, "volume": 6547272.25, "close_time": 1765439999999, "quote_volume": 6066127.67896, "trades": 13345, "taker_buy_base": 3215254.73, "taker_buy_quote": 2979863.3279 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.922, "high": 0.933, "low": 0.919, "close": 0.927, "volume": 5159908.18, "close_time": 1765454399999, "quote_volume": 4779487.9836, "trades": 9690, "taker_buy_base": 2618892.57, "taker_buy_quote": 2426642.16006 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.927, "high": 0.941, "low": 0.924, "close": 0.932, "volume": 10208650.36, "close_time": 1765468799999, "quote_volume": 9526347.74754, "trades": 20740, "taker_buy_base": 5512029.43, "taker_buy_quote": 5144373.83695 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.931, "high": 0.941, "low": 0.923, "close": 0.935, "volume": 4645265.4, "close_time": 1765483199999, "quote_volume": 4331275.59458, "trades": 13200, "taker_buy_base": 2396022.47, "taker_buy_quote": 2234915.82948 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.934, "high": 0.95, "low": 0.932, "close": 0.939, "volume": 6400449.53, "close_time": 1765497599999, "quote_volume": 6030386.24778, "trades": 13798, "taker_buy_base": 3119864.14, "taker_buy_quote": 2940434.10265 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.939, "high": 0.955, "low": 0.93, "close": 0.951, "volume": 4913057.7, "close_time": 1765511999999, "quote_volume": 4628898.41501, "trades": 11674, "taker_buy_base": 2440132.39, "taker_buy_quote": 2301440.12821 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.951, "high": 0.967, "low": 0.95, "close": 0.957, "volume": 6914618.37, "close_time": 1765526399999, "quote_volume": 6621424.96547, "trades": 14144, "taker_buy_base": 3416876.99, "taker_buy_quote": 3273445.79615 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.958, "high": 0.966, "low": 0.95, "close": 0.962, "volume": 5332831.81, "close_time": 1765540799999, "quote_volume": 5105479.29973, "trades": 10770, "taker_buy_base": 2803717.3, "taker_buy_quote": 2684995.59577 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.962, "high": 0.966, "low": 0.926, "close": 0.929, "volume": 11632891.32, "close_time": 1765555199999, "quote_volume": 11059300.90993, "trades": 29156, "taker_buy_base": 5256731.43, "taker_buy_quote": 5002148.78225 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.929, "high": 0.945, "low": 0.925, "close": 0.931, "volume": 7601008.49, "close_time": 1765569599999, "quote_volume": 7102654.13019, "trades": 22280, "taker_buy_base": 3684379.49, "taker_buy_quote": 3444326.4941 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.931, "high": 0.953, "low": 0.93, "close": 0.95, "volume": 3668325.78, "close_time": 1765583999999, "quote_volume": 3450913.29198, "trades": 8132, "taker_buy_base": 2013308.8, "taker_buy_quote": 1895045.14827 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.961, "low": 0.947, "close": 0.953, "volume": 4909374.88, "close_time": 1765598399999, "quote_volume": 4686315.30091, "trades": 10779, "taker_buy_base": 2497280.68, "taker_buy_quote": 2383981.67244 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.953, "high": 0.956, "low": 0.943, "close": 0.949, "volume": 3092564.22, "close_time": 1765612799999, "quote_volume": 2937065.07214, "trades": 6856, "taker_buy_base": 1477052.93, "taker_buy_quote": 1403365.52958 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.949, "high": 0.957, "low": 0.945, "close": 0.953, "volume": 3204573.78, "close_time": 1765627199999, "quote_volume": 3052221.28304, "trades": 7546, "taker_buy_base": 1608248.05, "taker_buy_quote": 1532139.17034 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.953, "high": 0.977, "low": 0.951, "close": 0.965, "volume": 9145546.02, "close_time": 1765641599999, "quote_volume": 8809306.55949, "trades": 18409, "taker_buy_base": 5072880.44, "taker_buy_quote": 4888052.39754 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.966, "high": 0.972, "low": 0.955, "close": 0.959, "volume": 3931812.94, "close_time": 1765655999999, "quote_volume": 3785384.53593, "trades": 8387, "taker_buy_base": 1724704.62, "taker_buy_quote": 1661739.66158 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.958, "high": 0.96, "low": 0.947, "close": 0.955, "volume": 2474752.16, "close_time": 1765670399999, "quote_volume": 2362597.39893, "trades": 6413, "taker_buy_base": 1179735.61, "taker_buy_quote": 1127112.37618 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.955, "high": 0.964, "low": 0.954, "close": 0.96, "volume": 2264492.19, "close_time": 1765684799999, "quote_volume": 2173366.83478, "trades": 5028, "taker_buy_base": 1152272.67, "taker_buy_quote": 1106053.96323 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.959, "high": 0.967, "low": 0.949, "close": 0.962, "volume": 4014671.09, "close_time": 1765699199999, "quote_volume": 3839073.36268, "trades": 7861, "taker_buy_base": 1816835.63, "taker_buy_quote": 1737030.04302 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.963, "high": 0.965, "low": 0.937, "close": 0.946, "volume": 10799946.07, "close_time": 1765713599999, "quote_volume": 10222202.18209, "trades": 17216, "taker_buy_base": 5035932.47, "taker_buy_quote": 4768212.60282 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.946, "high": 0.957, "low": 0.938, "close": 0.938, "volume": 7272152.6, "close_time": 1765727999999, "quote_volume": 6884647.9549, "trades": 13639, "taker_buy_base": 3539631.41, "taker_buy_quote": 3352719.79599 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.938, "high": 0.944, "low": 0.921, "close": 0.929, "volume": 7920182.08, "close_time": 1765742399999, "quote_volume": 7375190.1857, "trades": 17267, "taker_buy_base": 3974449.38, "taker_buy_quote": 3699021.93959 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.928, "high": 0.954, "low": 0.911, "close": 0.927, "volume": 10827005.48, "close_time": 1765756799999, "quote_volume": 10045547.4452, "trades": 24347, "taker_buy_base": 4800006.35, "taker_buy_quote": 4456609.45777 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.927, "high": 0.95, "low": 0.925, "close": 0.935, "volume": 6778402.85, "close_time": 1765771199999, "quote_volume": 6352901.63719, "trades": 15948, "taker_buy_base": 3388355.89, "taker_buy_quote": 3176537.44865 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.935, "high": 0.941, "low": 0.927, "close": 0.933, "volume": 5489178.77, "close_time": 1765785599999, "quote_volume": 5134229.62894, "trades": 15334, "taker_buy_base": 2839044.26, "taker_buy_quote": 2656104.42514 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.933, "high": 0.937, "low": 0.89, "close": 0.907, "volume": 15822408.31, "close_time": 1765799999999, "quote_volume": 14449481.6933, "trades": 31273, "taker_buy_base": 7010565.8, "taker_buy_quote": 6408716.25977 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.906, "high": 0.912, "low": 0.86, "close": 0.871, "volume": 63509978.63, "close_time": 1765814399999, "quote_volume": 56506341.08021, "trades": 137100, "taker_buy_base": 29359758.97, "taker_buy_quote": 26133819.03114 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.87, "high": 0.874, "low": 0.818, "close": 0.824, "volume": 42608709.38, "close_time": 1765828799999, "quote_volume": 35671673.06323, "trades": 68661, "taker_buy_base": 17760511.47, "taker_buy_quote": 14899107.86069 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.824, "high": 0.824, "low": 0.765, "close": 0.805, "volume": 40440108.46, "close_time": 1765843199999, "quote_volume": 32414070.37112, "trades": 64749, "taker_buy_base": 16991658.78, "taker_buy_quote": 13597641.91471 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.806, "high": 0.831, "low": 0.786, "close": 0.822, "volume": 28729518.72, "close_time": 1765857599999, "quote_volume": 23136583.44765, "trades": 48713, "taker_buy_base": 14021450.82, "taker_buy_quote": 11311694.71304 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.821, "high": 0.836, "low": 0.81, "close": 0.813, "volume": 12616616.68, "close_time": 1765871999999, "quote_volume": 10418716.35503, "trades": 27081, "taker_buy_base": 5928401.78, "taker_buy_quote": 4899386.94687 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.814, "high": 0.823, "low": 0.81, "close": 0.818, "volume": 9709244.94, "close_time": 1765886399999, "quote_volume": 7926701.33005, "trades": 20928, "taker_buy_base": 5007689.75, "taker_buy_quote": 4089326.67217 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.818, "high": 0.825, "low": 0.8, "close": 0.813, "volume": 16580824.56, "close_time": 1765900799999, "quote_volume": 13458634.80241, "trades": 33279, "taker_buy_base": 8170896.2, "taker_buy_quote": 6636801.36303 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.813, "high": 0.813, "low": 0.737, "close": 0.759, "volume": 36116336.59, "close_time": 1765915199999, "quote_volume": 27941800.17277, "trades": 63589, "taker_buy_base": 14659568.48, "taker_buy_quote": 11342691.33558 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.758, "high": 0.801, "low": 0.752, "close": 0.797, "volume": 14394166.19, "close_time": 1765929599999, "quote_volume": 11248685.06117, "trades": 24217, "taker_buy_base": 7438213.08, "taker_buy_quote": 5821015.47976 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.798, "high": 0.798, "low": 0.773, "close": 0.775, "volume": 8685465.22, "close_time": 1765943999999, "quote_volume": 6822155.29249, "trades": 16341, "taker_buy_base": 3499150.23, "taker_buy_quote": 2751608.11113 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.776, "high": 0.776, "low": 0.762, "close": 0.77, "volume": 10857260.51, "close_time": 1765958399999, "quote_volume": 8345933.24528, "trades": 18543, "taker_buy_base": 4928710.75, "taker_buy_quote": 3789136.34009 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.769, "high": 0.769, "low": 0.729, "close": 0.753, "volume": 25917634.0, "close_time": 1765972799999, "quote_volume": 19314524.77263, "trades": 38126, "taker_buy_base": 12363377.95, "taker_buy_quote": 9208237.46191 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.753, "high": 0.788, "low": 0.737, "close": 0.764, "volume": 35864422.57, "close_time": 1765987199999, "quote_volume": 27445760.1628, "trades": 65474, "taker_buy_base": 16766655.29, "taker_buy_quote": 12860776.9448 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.763, "high": 0.771, "low": 0.726, "close": 0.736, "volume": 25709124.12, "close_time": 1766001599999, "quote_volume": 19236825.16079, "trades": 52398, "taker_buy_base": 10852106.45, "taker_buy_quote": 8119121.33549 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.736, "high": 0.741, "low": 0.703, "close": 0.712, "volume": 17690264.41, "close_time": 1766015999999, "quote_volume": 12680751.24996, "trades": 32702, "taker_buy_base": 6734398.34, "taker_buy_quote": 4829862.68467 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.713, "high": 0.719, "low": 0.685, "close": 0.693, "volume": 18695605.42, "close_time": 1766030399999, "quote_volume": 13151005.84064, "trades": 28623, "taker_buy_base": 8395149.58, "taker_buy_quote": 5907350.19647 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.692, "high": 0.702, "low": 0.672, "close": 0.698, "volume": 22917004.37, "close_time": 1766044799999, "quote_volume": 15749943.20446, "trades": 35581, "taker_buy_base": 11214539.55, "taker_buy_quote": 7716623.90811 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.698, "high": 0.699, "low": 0.684, "close": 0.694, "volume": 10838595.27, "close_time": 1766059199999, "quote_volume": 7488321.28717, "trades": 19175, "taker_buy_base": 5345884.52, "taker_buy_quote": 3694867.12269 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.693, "high": 0.718, "low": 0.687, "close": 0.711, "volume": 29514770.5, "close_time": 1766073599999, "quote_volume": 20727439.20806, "trades": 44137, "taker_buy_base": 16383522.23, "taker_buy_quote": 11515188.46376 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.711, "high": 0.719, "low": 0.658, "close": 0.658, "volume": 25575240.16, "close_time": 1766087999999, "quote_volume": 17517082.75748, "trades": 47414, "taker_buy_base": 10965874.95, "taker_buy_quote": 7520027.90832 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.658, "high": 0.686, "low": 0.658, "close": 0.668, "volume": 11633928.95, "close_time": 1766102399999, "quote_volume": 7830962.35172, "trades": 21545, "taker_buy_base": 5930832.86, "taker_buy_quote": 3992413.39351 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.669, "high": 0.693, "low": 0.655, "close": 0.689, "volume": 17284013.89, "close_time": 1766116799999, "quote_volume": 11599024.04881, "trades": 30045, "taker_buy_base": 7957493.72, "taker_buy_quote": 5347422.17329 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.69, "high": 0.701, "low": 0.676, "close": 0.69, "volume": 16162742.15, "close_time": 1766131199999, "quote_volume": 11096329.78502, "trades": 27305, "taker_buy_base": 8844551.95, "taker_buy_quote": 6072266.54148 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.691, "high": 0.703, "low": 0.678, "close": 0.697, "volume": 13471212.27, "close_time": 1766145599999, "quote_volume": 9271361.97788, "trades": 21895, "taker_buy_base": 7409384.39, "taker_buy_quote": 5101611.56176 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.698, "high": 0.747, "low": 0.693, "close": 0.715, "volume": 25890438.37, "close_time": 1766159999999, "quote_volume": 18609727.17463, "trades": 47154, "taker_buy_base": 14591068.39, "taker_buy_quote": 10491666.07034 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.714, "high": 0.733, "low": 0.696, "close": 0.724, "volume": 24302220.97, "close_time": 1766174399999, "quote_volume": 17390297.13621, "trades": 57762, "taker_buy_base": 12291999.44, "taker_buy_quote": 8806025.94762 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.725, "high": 0.73, "low": 0.713, "close": 0.716, "volume": 6650743.38, "close_time": 1766188799999, "quote_volume": 4802211.51162, "trades": 12577, "taker_buy_base": 3426746.95, "taker_buy_quote": 2474238.80341 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.732, "low": 0.71, "close": 0.725, "volume": 6968050.38, "close_time": 1766203199999, "quote_volume": 5013718.67888, "trades": 12351, "taker_buy_base": 3751189.9, "taker_buy_quote": 2697872.35899 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.726, "high": 0.732, "low": 0.719, "close": 0.725, "volume": 6817908.24, "close_time": 1766217599999, "quote_volume": 4951846.20589, "trades": 12693, "taker_buy_base": 3548798.52, "taker_buy_quote": 2579098.1323 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.725, "high": 0.735, "low": 0.718, "close": 0.727, "volume": 7998695.76, "close_time": 1766231999999, "quote_volume": 5811199.34137, "trades": 12673, "taker_buy_base": 4152069.46, "taker_buy_quote": 3017571.05705 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.728, "high": 0.73, "low": 0.713, "close": 0.716, "volume": 6664726.25, "close_time": 1766246399999, "quote_volume": 4804451.42958, "trades": 10041, "taker_buy_base": 3194736.82, "taker_buy_quote": 2304018.93148 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.716, "high": 0.729, "low": 0.713, "close": 0.723, "volume": 3969924.04, "close_time": 1766260799999, "quote_volume": 2863393.55193, "trades": 6292, "taker_buy_base": 1980584.39, "taker_buy_quote": 1429563.04264 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.724, "high": 0.729, "low": 0.719, "close": 0.723, "volume": 3446749.15, "close_time": 1766275199999, "quote_volume": 2495058.17267, "trades": 6497, "taker_buy_base": 1750584.02, "taker_buy_quote": 1267553.58149 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.723, "high": 0.727, "low": 0.713, "close": 0.726, "volume": 6617937.58, "close_time": 1766289599999, "quote_volume": 4759614.54213, "trades": 13032, "taker_buy_base": 3565384.34, "taker_buy_quote": 2564800.79065 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.726, "high": 0.739, "low": 0.722, "close": 0.73, "volume": 7951514.1, "close_time": 1766303999999, "quote_volume": 5809344.56644, "trades": 12995, "taker_buy_base": 4357069.16, "taker_buy_quote": 3183532.94254 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.729, "high": 0.736, "low": 0.717, "close": 0.718, "volume": 7352730.05, "close_time": 1766318399999, "quote_volume": 5347635.25875, "trades": 18565, "taker_buy_base": 3761742.54, "taker_buy_quote": 2737333.73715 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.718, "high": 0.721, "low": 0.686, "close": 0.697, "volume": 12353369.56, "close_time": 1766332799999, "quote_volume": 8640855.47969, "trades": 26124, "taker_buy_base": 5220603.08, "taker_buy_quote": 3650295.47923 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.696, "high": 0.709, "low": 0.693, "close": 0.706, "volume": 4127757.96, "close_time": 1766347199999, "quote_volume": 2897550.2836, "trades": 9584, "taker_buy_base": 2175225.6, "taker_buy_quote": 1527923.36398 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.707, "high": 0.715, "low": 0.698, "close": 0.709, "volume": 4413360.72, "close_time": 1766361599999, "quote_volume": 3109769.1118, "trades": 11606, "taker_buy_base": 1915644.78, "taker_buy_quote": 1350516.35985 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.722, "low": 0.702, "close": 0.707, "volume": 7837459.04, "close_time": 1766375999999, "quote_volume": 5573724.74783, "trades": 19112, "taker_buy_base": 4013194.74, "taker_buy_quote": 2855516.16762 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.707, "high": 0.715, "low": 0.7, "close": 0.713, "volume": 4382456.27, "close_time": 1766390399999, "quote_volume": 3100592.3177, "trades": 7775, "taker_buy_base": 2129604.82, "taker_buy_quote": 1508285.44426 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.713, "high": 0.726, "low": 0.71, "close": 0.719, "volume": 6776162.0, "close_time": 1766404799999, "quote_volume": 4866644.42968, "trades": 13586, "taker_buy_base": 3520857.63, "taker_buy_quote": 2529888.26655 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.719, "high": 0.738, "low": 0.703, "close": 0.714, "volume": 25674272.71, "close_time": 1766419199999, "quote_volume": 18554676.05422, "trades": 39536, "taker_buy_base": 13626570.97, "taker_buy_quote": 9858849.93987 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.714, "high": 0.716, "low": 0.687, "close": 0.689, "volume": 8175569.08, "close_time": 1766433599999, "quote_volume": 5748144.72361, "trades": 15116, "taker_buy_base": 3811816.75, "taker_buy_quote": 2684151.22915 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.689, "high": 0.704, "low": 0.686, "close": 0.704, "volume": 4257718.11, "close_time": 1766447999999, "quote_volume": 2958441.42294, "trades": 8833, "taker_buy_base": 2297451.07, "taker_buy_quote": 1596731.59168 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.704, "high": 0.719, "low": 0.701, "close": 0.706, "volume": 5225703.08, "close_time": 1766462399999, "quote_volume": 3709384.40459, "trades": 11171, "taker_buy_base": 2436433.14, "taker_buy_quote": 1730299.67443 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.706, "high": 0.707, "low": 0.689, "close": 0.696, "volume": 6010672.74, "close_time": 1766476799999, "quote_volume": 4188432.07021, "trades": 12146, "taker_buy_base": 2438163.11, "taker_buy_quote": 1699154.81462 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.696, "high": 0.699, "low": 0.686, "close": 0.695, "volume": 5163878.92, "close_time": 1766491199999, "quote_volume": 3577030.76843, "trades": 10443, "taker_buy_base": 2452620.29, "taker_buy_quote": 1700312.32078 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.695, "high": 0.703, "low": 0.654, "close": 0.683, "volume": 16516509.76, "close_time": 1766505599999, "quote_volume": 11246258.58709, "trades": 28811, "taker_buy_base": 8391282.49, "taker_buy_quote": 5710603.16626 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.684, "high": 0.69, "low": 0.67, "close": 0.678, "volume": 9145267.01, "close_time": 1766519999999, "quote_volume": 6237113.45275, "trades": 17438, "taker_buy_base": 4264217.72, "taker_buy_quote": 2908319.38267 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.679, "high": 0.696, "low": 0.676, "close": 0.691, "volume": 6966456.66, "close_time": 1766534399999, "quote_volume": 4805875.49634, "trades": 12211, "taker_buy_base": 3721067.47, "taker_buy_quote": 2567719.93135 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.691, "high": 0.696, "low": 0.673, "close": 0.684, "volume": 5257402.74, "close_time": 1766548799999, "quote_volume": 3597227.36473, "trades": 10614, "taker_buy_base": 2503134.82, "taker_buy_quote": 1714424.82627 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.683, "high": 0.688, "low": 0.665, "close": 0.666, "volume": 6482179.03, "close_time": 1766563199999, "quote_volume": 4371984.44814, "trades": 11671, "taker_buy_base": 2936718.82, "taker_buy_quote": 1980214.20419 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.666, "high": 0.684, "low": 0.664, "close": 0.681, "volume": 6128556.65, "close_time": 1766577599999, "quote_volume": 4123964.91967, "trades": 10532, "taker_buy_base": 3346475.78, "taker_buy_quote": 2251983.47928 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.682, "high": 0.696, "low": 0.669, "close": 0.692, "volume": 8217598.09, "close_time": 1766591999999, "quote_volume": 5602516.52486, "trades": 18569, "taker_buy_base": 3797933.45, "taker_buy_quote": 2592071.10331 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.692, "high": 0.7, "low": 0.689, "close": 0.695, "volume": 5018556.42, "close_time": 1766606399999, "quote_volume": 3489518.40537, "trades": 12379, "taker_buy_base": 2530468.46, "taker_buy_quote": 1759724.80061 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.695, "high": 0.7, "low": 0.693, "close": 0.693, "volume": 2240892.39, "close_time": 1766620799999, "quote_volume": 1560396.77923, "trades": 5654, "taker_buy_base": 1199291.9, "taker_buy_quote": 835290.91273 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.708, "low": 0.687, "close": 0.706, "volume": 6310362.66, "close_time": 1766635199999, "quote_volume": 4404303.77415, "trades": 11957, "taker_buy_base": 3602013.46, "taker_buy_quote": 2514009.13458 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.705, "high": 0.707, "low": 0.699, "close": 0.704, "volume": 3379987.91, "close_time": 1766649599999, "quote_volume": 2376128.00854, "trades": 6636, "taker_buy_base": 1564134.36, "taker_buy_quote": 1100008.69256 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.704, "high": 0.707, "low": 0.684, "close": 0.688, "volume": 6908973.86, "close_time": 1766663999999, "quote_volume": 4783097.98202, "trades": 10265, "taker_buy_base": 2890656.66, "taker_buy_quote": 2002567.92664 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.698, "low": 0.682, "close": 0.693, "volume": 7365508.27, "close_time": 1766678399999, "quote_volume": 5078909.71964, "trades": 9720, "taker_buy_base": 3893709.18, "taker_buy_quote": 2685730.72082 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.694, "high": 0.699, "low": 0.686, "close": 0.691, "volume": 6978846.41, "close_time": 1766692799999, "quote_volume": 4822863.3636, "trades": 9761, "taker_buy_base": 3186548.75, "taker_buy_quote": 2203087.31033 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.692, "high": 0.695, "low": 0.669, "close": 0.673, "volume": 6595905.77, "close_time": 1766707199999, "quote_volume": 4505331.19681, "trades": 11052, "taker_buy_base": 2706919.64, "taker_buy_quote": 1851395.07872 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.673, "high": 0.701, "low": 0.672, "close": 0.694, "volume": 8150021.2, "close_time": 1766721599999, "quote_volume": 5610021.55289, "trades": 13612, "taker_buy_base": 4218147.08, "taker_buy_quote": 2906329.59136 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.693, "high": 0.702, "low": 0.688, "close": 0.694, "volume": 6050469.09, "close_time": 1766735999999, "quote_volume": 4208991.86388, "trades": 7856, "taker_buy_base": 3148434.06, "taker_buy_quote": 2190884.07643 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.693, "high": 0.706, "low": 0.692, "close": 0.701, "volume": 4686697.69, "close_time": 1766750399999, "quote_volume": 3281304.73501, "trades": 7406, "taker_buy_base": 2372560.04, "taker_buy_quote": 1662024.63935 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.702, "high": 0.708, "low": 0.687, "close": 0.697, "volume": 10504364.7, "close_time": 1766764799999, "quote_volume": 7330819.85987, "trades": 14964, "taker_buy_base": 5303321.34, "taker_buy_quote": 3704209.0934 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.698, "high": 0.706, "low": 0.689, "close": 0.704, "volume": 7492229.96, "close_time": 1766779199999, "quote_volume": 5232775.49633, "trades": 8879, "taker_buy_base": 3456954.08, "taker_buy_quote": 2412783.08247 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.705, "high": 0.713, "low": 0.701, "close": 0.708, "volume": 5414742.11, "close_time": 1766793599999, "quote_volume": 3833000.98842, "trades": 7697, "taker_buy_base": 2935996.17, "taker_buy_quote": 2078816.914 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.709, "high": 0.719, "low": 0.705, "close": 0.717, "volume": 7432923.48, "close_time": 1766807999999, "quote_volume": 5295068.91023, "trades": 9206, "taker_buy_base": 3706577.58, "taker_buy_quote": 2640993.32285 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.717, "high": 0.724, "low": 0.712, "close": 0.714, "volume": 5071045.81, "close_time": 1766822399999, "quote_volume": 3637486.96027, "trades": 6866, "taker_buy_base": 2597108.29, "taker_buy_quote": 1863490.38554 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.714, "high": 0.717, "low": 0.706, "close": 0.712, "volume": 5898069.32, "close_time": 1766836799999, "quote_volume": 4188599.16936, "trades": 7018, "taker_buy_base": 2635332.13, "taker_buy_quote": 1872209.9658 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.712, "high": 0.716, "low": 0.706, "close": 0.715, "volume": 4926678.31, "close_time": 1766851199999, "quote_volume": 3498934.39571, "trades": 6552, "taker_buy_base": 2423608.88, "taker_buy_quote": 1722248.98962 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.716, "high": 0.718, "low": 0.707, "close": 0.711, "volume": 2930081.64, "close_time": 1766865599999, "quote_volume": 2082890.6365, "trades": 4615, "taker_buy_base": 1491495.96, "taker_buy_quote": 1060540.04478 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.71, "high": 0.724, "low": 0.707, "close": 0.721, "volume": 5373143.9, "close_time": 1766879999999, "quote_volume": 3856757.3181, "trades": 7668, "taker_buy_base": 3051340.89, "taker_buy_quote": 2190685.85815 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.723, "low": 0.713, "close": 0.717, "volume": 3016763.44, "close_time": 1766894399999, "quote_volume": 2164222.24588, "trades": 6093, "taker_buy_base": 1513875.06, "taker_buy_quote": 1086631.31944 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.717, "high": 0.719, "low": 0.71, "close": 0.716, "volume": 2996060.68, "close_time": 1766908799999, "quote_volume": 2139430.67522, "trades": 4092, "taker_buy_base": 1310307.41, "taker_buy_quote": 935616.40883 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.715, "high": 0.729, "low": 0.714, "close": 0.72, "volume": 4264731.64, "close_time": 1766923199999, "quote_volume": 3074304.62054, "trades": 7002, "taker_buy_base": 2259652.64, "taker_buy_quote": 1629267.86666 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.72, "high": 0.724, "low": 0.716, "close": 0.718, "volume": 3906437.2, "close_time": 1766937599999, "quote_volume": 2810410.13146, "trades": 6304, "taker_buy_base": 1903107.04, "taker_buy_quote": 1369263.39465 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.718, "high": 0.729, "low": 0.708, "close": 0.708, "volume": 4718447.89, "close_time": 1766951999999, "quote_volume": 3386510.31697, "trades": 8750, "taker_buy_base": 2154067.23, "taker_buy_quote": 1548566.01991 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.708, "high": 0.716, "low": 0.706, "close": 0.715, "volume": 3039952.57, "close_time": 1766966399999, "quote_volume": 2160125.75048, "trades": 5948, "taker_buy_base": 1465020.13, "taker_buy_quote": 1041331.55243 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.715, "high": 0.732, "low": 0.712, "close": 0.73, "volume": 5761490.44, "close_time": 1766980799999, "quote_volume": 4174245.32639, "trades": 13127, "taker_buy_base": 3053126.15, "taker_buy_quote": 2212896.7505 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.731, "high": 0.736, "low": 0.714, "close": 0.718, "volume": 5019796.1, "close_time": 1766995199999, "quote_volume": 3634368.46014, "trades": 11639, "taker_buy_base": 2443837.93, "taker_buy_quote": 1770269.19096 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.719, "high": 0.722, "low": 0.698, "close": 0.703, "volume": 6573390.51, "close_time": 1767009599999, "quote_volume": 4643164.04598, "trades": 13961, "taker_buy_base": 2920571.69, "taker_buy_quote": 2064927.139 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.703, "high": 0.703, "low": 0.684, "close": 0.698, "volume": 11647966.51, "close_time": 1767023999999, "quote_volume": 8074620.471, "trades": 23947, "taker_buy_base": 5338166.46, "taker_buy_quote": 3703623.70392 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.699, "high": 0.703, "low": 0.687, "close": 0.69, "volume": 6245717.5, "close_time": 1767038399999, "quote_volume": 4346160.24683, "trades": 12813, "taker_buy_base": 2118453.0, "taker_buy_quote": 1475599.64201 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.69, "high": 0.699, "low": 0.687, "close": 0.697, "volume": 2020823.83, "close_time": 1767052799999, "quote_volume": 1400946.55242, "trades": 5349, "taker_buy_base": 932569.42, "taker_buy_quote": 646786.18156 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.699, "low": 0.687, "close": 0.694, "volume": 2969523.01, "close_time": 1767067199999, "quote_volume": 2058056.0299, "trades": 7097, "taker_buy_base": 1159184.05, "taker_buy_quote": 803769.60357 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.695, "high": 0.704, "low": 0.688, "close": 0.696, "volume": 4159373.39, "close_time": 1767081599999, "quote_volume": 2897221.75514, "trades": 8401, "taker_buy_base": 1750513.93, "taker_buy_quote": 1220302.72653 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.695, "high": 0.702, "low": 0.691, "close": 0.693, "volume": 5443871.44, "close_time": 1767095999999, "quote_volume": 3795546.43074, "trades": 9222, "taker_buy_base": 2079804.53, "taker_buy_quote": 1450506.64056 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.693, "high": 0.701, "low": 0.688, "close": 0.696, "volume": 6121751.24, "close_time": 1767110399999, "quote_volume": 4244718.21967, "trades": 12446, "taker_buy_base": 2654917.47, "taker_buy_quote": 1842006.1245 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.696, "high": 0.697, "low": 0.681, "close": 0.689, "volume": 4741342.4, "close_time": 1767124799999, "quote_volume": 3268628.15817, "trades": 8066, "taker_buy_base": 2414312.49, "taker_buy_quote": 1664861.77123 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.689, "high": 0.691, "low": 0.685, "close": 0.69, "volume": 3052095.12, "close_time": 1767139199999, "quote_volume": 2100255.35536, "trades": 4542, "taker_buy_base": 1488380.32, "taker_buy_quote": 1024475.80215 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.69, "high": 0.696, "low": 0.685, "close": 0.694, "volume": 2403803.66, "close_time": 1767153599999, "quote_volume": 1662915.07646, "trades": 5157, "taker_buy_base": 1217762.84, "taker_buy_quote": 842489.05375 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.694, "high": 0.699, "low": 0.691, "close": 0.699, "volume": 1784005.31, "close_time": 1767167999999, "quote_volume": 1239729.21001, "trades": 3996, "taker_buy_base": 932903.44, "taker_buy_quote": 648501.45811 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.699, "high": 0.7, "low": 0.69, "close": 0.697, "volume": 3169164.54, "close_time": 1767182399999, "quote_volume": 2201825.70815, "trades": 5654, "taker_buy_base": 1482985.31, "taker_buy_quote": 1031042.4563 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.697, "high": 0.697, "low": 0.689, "close": 0.69, "volume": 4627541.64, "close_time": 1767196799999, "quote_volume": 3207942.85562, "trades": 9269, "taker_buy_base": 1709660.73, "taker_buy_quote": 1185823.89855 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.691, "high": 0.698, "low": 0.672, "close": 0.698, "volume": 7820699.82, "close_time": 1767211199999, "quote_volume": 5352325.44, "trades": 14347, "taker_buy_base": 3614422.78, "taker_buy_quote": 2474914.04141 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.698, "high": 0.699, "low": 0.689, "close": 0.693, "volume": 3654158.04, "close_time": 1767225599999, "quote_volume": 2535078.58006, "trades": 6545, "taker_buy_base": 1601641.99, "taker_buy_quote": 1111644.18975 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 1985722.62, "close_time": 1767239999999, "quote_volume": 1377253.67323, "trades": 3982, "taker_buy_base": 866797.46, "taker_buy_quote": 601371.86906 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.694, "high": 0.699, "low": 0.689, "close": 0.693, "volume": 3305825.69, "close_time": 1767254399999, "quote_volume": 2295541.72506, "trades": 4881, "taker_buy_base": 1812627.83, "taker_buy_quote": 1259458.03866 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.694, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 2734669.75, "close_time": 1767268799999, "quote_volume": 1899748.6528, "trades": 4175, "taker_buy_base": 1535013.35, "taker_buy_quote": 1066959.80248 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.698, "high": 0.704, "low": 0.693, "close": 0.7, "volume": 4552496.5, "close_time": 1767283199999, "quote_volume": 3181145.09434, "trades": 6744, "taker_buy_base": 2081619.07, "taker_buy_quote": 1455194.32727 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.701, "high": 0.709, "low": 0.696, "close": 0.709, "volume": 6235913.2, "close_time": 1767297599999, "quote_volume": 4380110.64056, "trades": 10043, "taker_buy_base": 2758828.99, "taker_buy_quote": 1939454.14194 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.708, "high": 0.713, "low": 0.703, "close": 0.711, "volume": 3153856.08, "close_time": 1767311999999, "quote_volume": 2233048.66302, "trades": 5714, "taker_buy_base": 1526691.12, "taker_buy_quote": 1081221.42114 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.717, "low": 0.705, "close": 0.714, "volume": 4770323.29, "close_time": 1767326399999, "quote_volume": 3392861.53827, "trades": 7624, "taker_buy_base": 2330845.99, "taker_buy_quote": 1658777.17618 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.714, "high": 0.718, "low": 0.707, "close": 0.716, "volume": 3651716.52, "close_time": 1767340799999, "quote_volume": 2605042.13524, "trades": 6270, "taker_buy_base": 1967664.89, "taker_buy_quote": 1404495.10456 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.716, "high": 0.731, "low": 0.715, "close": 0.722, "volume": 11424955.62, "close_time": 1767355199999, "quote_volume": 8284596.29449, "trades": 15672, "taker_buy_base": 6393070.83, "taker_buy_quote": 4638210.16127 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.722, "high": 0.76, "low": 0.719, "close": 0.75, "volume": 23123342.05, "close_time": 1767369599999, "quote_volume": 17214060.56223, "trades": 42834, "taker_buy_base": 12941446.76, "taker_buy_quote": 9636424.47311 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.763, "low": 0.741, "close": 0.75, "volume": 12196617.45, "close_time": 1767383999999, "quote_volume": 9167997.42261, "trades": 24707, "taker_buy_base": 5992388.85, "taker_buy_quote": 4508649.32376 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.751, "high": 0.756, "low": 0.744, "close": 0.753, "volume": 4558903.05, "close_time": 1767398399999, "quote_volume": 3419373.88653, "trades": 10494, "taker_buy_base": 2214637.78, "taker_buy_quote": 1661626.45327 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.753, "high": 0.765, "low": 0.752, "close": 0.761, "volume": 7032958.45, "close_time": 1767412799999, "quote_volume": 5323033.14423, "trades": 10713, "taker_buy_base": 4097961.64, "taker_buy_quote": 3102858.9811 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.761, "high": 0.768, "low": 0.726, "close": 0.73, "volume": 13507924.53, "close_time": 1767427199999, "quote_volume": 10069464.89864, "trades": 22133, "taker_buy_base": 5264978.89, "taker_buy_quote": 3931693.73151 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.73, "high": 0.739, "low": 0.725, "close": 0.733, "volume": 10310041.94, "close_time": 1767441599999, "quote_volume": 7554160.31182, "trades": 14634, "taker_buy_base": 5212399.13, "taker_buy_quote": 3821064.93046 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.732, "high": 0.749, "low": 0.73, "close": 0.739, "volume": 6194261.81, "close_time": 1767455999999, "quote_volume": 4590277.08885, "trades": 11947, "taker_buy_base": 3384620.94, "taker_buy_quote": 2509888.57526 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.738, "high": 0.751, "low": 0.738, "close": 0.745, "volume": 4330087.91, "close_time": 1767470399999, "quote_volume": 3230933.41731, "trades": 7978, "taker_buy_base": 2242692.84, "taker_buy_quote": 1673951.39006 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.746, "high": 0.749, "low": 0.74, "close": 0.747, "volume": 3911579.33, "close_time": 1767484799999, "quote_volume": 2916661.48556, "trades": 6553, "taker_buy_base": 2304605.88, "taker_buy_quote": 1719117.83544 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.754, "low": 0.74, "close": 0.749, "volume": 7747884.57, "close_time": 1767499199999, "quote_volume": 5783389.63534, "trades": 13858, "taker_buy_base": 3798010.55, "taker_buy_quote": 2837729.83555 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.748, "high": 0.755, "low": 0.736, "close": 0.743, "volume": 4793544.82, "close_time": 1767513599999, "quote_volume": 3584675.06445, "trades": 9475, "taker_buy_base": 2275454.76, "taker_buy_quote": 1703489.4646 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.743, "high": 0.765, "low": 0.736, "close": 0.751, "volume": 11394589.03, "close_time": 1767527999999, "quote_volume": 8583489.56292, "trades": 17453, "taker_buy_base": 5950186.42, "taker_buy_quote": 4483173.64265 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.751, "high": 0.788, "low": 0.74, "close": 0.788, "volume": 16641128.97, "close_time": 1767542399999, "quote_volume": 12714897.28763, "trades": 30223, "taker_buy_base": 9153870.95, "taker_buy_quote": 7011701.74701 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.788, "high": 0.795, "low": 0.767, "close": 0.776, "volume": 18448867.09, "close_time": 1767556799999, "quote_volume": 14437141.53619, "trades": 38900, "taker_buy_base": 8827030.86, "taker_buy_quote": 6913697.85113 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.789, "low": 0.775, "close": 0.78, "volume": 6979958.28, "close_time": 1767571199999, "quote_volume": 5453094.72255, "trades": 15206, "taker_buy_base": 3654405.33, "taker_buy_quote": 2856272.76279 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.78, "high": 0.813, "low": 0.766, "close": 0.776, "volume": 26481355.71, "close_time": 1767585599999, "quote_volume": 20932936.19091, "trades": 42151, "taker_buy_base": 14348044.78, "taker_buy_quote": 11340827.4499 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.776, "high": 0.777, "low": 0.751, "close": 0.764, "volume": 12247333.16, "close_time": 1767599999999, "quote_volume": 9314958.75791, "trades": 22526, "taker_buy_base": 5470795.1, "taker_buy_quote": 4159764.5816 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.763, "high": 0.768, "low": 0.752, "close": 0.763, "volume": 7512561.74, "close_time": 1767614399999, "quote_volume": 5702256.91777, "trades": 13959, "taker_buy_base": 3588597.44, "taker_buy_quote": 2725282.62413 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.762, "high": 0.785, "low": 0.757, "close": 0.777, "volume": 16215892.6, "close_time": 1767628799999, "quote_volume": 12526332.61695, "trades": 34321, "taker_buy_base": 8018924.13, "taker_buy_quote": 6199276.55607 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.777, "high": 0.782, "low": 0.758, "close": 0.776, "volume": 10299551.95, "close_time": 1767643199999, "quote_volume": 7960397.65105, "trades": 21170, "taker_buy_base": 5101128.72, "taker_buy_quote": 3943688.4481 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.775, "high": 0.789, "low": 0.772, "close": 0.78, "volume": 7418789.71, "close_time": 1767657599999, "quote_volume": 5796227.63898, "trades": 17125, "taker_buy_base": 3421420.45, "taker_buy_quote": 2674794.27005 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.78, "high": 0.786, "low": 0.768, "close": 0.781, "volume": 7566735.23, "close_time": 1767671999999, "quote_volume": 5877599.6974, "trades": 17321, "taker_buy_base": 3462242.43, "taker_buy_quote": 2689783.56138 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.782, "high": 0.8, "low": 0.766, "close": 0.77, "volume": 14385462.05, "close_time": 1767686399999, "quote_volume": 11278772.08705, "trades": 24792, "taker_buy_base": 6720424.98, "taker_buy_quote": 5281990.84413 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.771, "high": 0.784, "low": 0.77, "close": 0.782, "volume": 8878714.77, "close_time": 1767700799999, "quote_volume": 6898208.25706, "trades": 15202, "taker_buy_base": 4344280.6, "taker_buy_quote": 3377549.82869 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.781, "high": 0.805, "low": 0.776, "close": 0.783, "volume": 26300946.2, "close_time": 1767715199999, "quote_volume": 20803540.10722, "trades": 44239, "taker_buy_base": 13685696.29, "taker_buy_quote": 10833188.02139 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.783, "high": 0.783, "low": 0.741, "close": 0.752, "volume": 16031196.54, "close_time": 1767729599999, "quote_volume": 12180044.12322, "trades": 32907, "taker_buy_base": 6432932.54, "taker_buy_quote": 4883317.30297 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.752, "high": 0.794, "low": 0.751, "close": 0.792, "volume": 7572404.05, "close_time": 1767743999999, "quote_volume": 5850770.88315, "trades": 17086, "taker_buy_base": 4019284.18, "taker_buy_quote": 3107025.08389 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.763, "close": 0.767, "volume": 6552594.05, "close_time": 1767758399999, "quote_volume": 5078953.96249, "trades": 16162, "taker_buy_base": 2503541.37, "taker_buy_quote": 1941289.21666 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.768, "high": 0.777, "low": 0.762, "close": 0.775, "volume": 3062370.38, "close_time": 1767772799999, "quote_volume": 2352942.01601, "trades": 8460, "taker_buy_base": 1505831.77, "taker_buy_quote": 1157769.85277 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.775, "high": 0.78, "low": 0.751, "close": 0.762, "volume": 6968073.9, "close_time": 1767787199999, "quote_volume": 5304172.06408, "trades": 21943, "taker_buy_base": 2628718.7, "taker_buy_quote": 2001922.24715 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.762, "high": 0.762, "low": 0.731, "close": 0.739, "volume": 9864983.67, "close_time": 1767801599999, "quote_volume": 7370135.23162, "trades": 32235, "taker_buy_base": 4379612.51, "taker_buy_quote": 3269887.86564 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.739, "high": 0.747, "low": 0.735, "close": 0.742, "volume": 5909051.44, "close_time": 1767815999999, "quote_volume": 4385374.05227, "trades": 13470, "taker_buy_base": 2959896.31, "taker_buy_quote": 2196452.13632 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.743, "high": 0.745, "low": 0.731, "close": 0.743, "volume": 2784757.59, "close_time": 1767830399999, "quote_volume": 2057425.31567, "trades": 7139, "taker_buy_base": 1228402.92, "taker_buy_quote": 907991.09408 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.743, "high": 0.751, "low": 0.733, "close": 0.735, "volume": 3162977.29, "close_time": 1767844799999, "quote_volume": 2348387.02482, "trades": 7864, "taker_buy_base": 1558090.53, "taker_buy_quote": 1158383.73494 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.735, "high": 0.749, "low": 0.71, "close": 0.726, "volume": 9816287.74, "close_time": 1767859199999, "quote_volume": 7135211.84004, "trades": 20774, "taker_buy_base": 3691297.04, "taker_buy_quote": 2692849.56059 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.725, "high": 0.73, "low": 0.701, "close": 0.713, "volume": 7134612.21, "close_time": 1767873599999, "quote_volume": 5096235.14537, "trades": 16621, "taker_buy_base": 3431541.93, "taker_buy_quote": 2456466.27577 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.712, "high": 0.72, "low": 0.7, "close": 0.719, "volume": 11442260.0, "close_time": 1767887999999, "quote_volume": 8107978.09879, "trades": 22648, "taker_buy_base": 4757830.18, "taker_buy_quote": 3374252.62344 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.719, "high": 0.725, "low": 0.71, "close": 0.715, "volume": 6176065.45, "close_time": 1767902399999, "quote_volume": 4439683.0774, "trades": 14380, "taker_buy_base": 3070515.83, "taker_buy_quote": 2208663.7936 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.715, "high": 0.722, "low": 0.705, "close": 0.715, "volume": 5823425.18, "close_time": 1767916799999, "quote_volume": 4159737.86088, "trades": 11650, "taker_buy_base": 3568674.31, "taker_buy_quote": 2548825.63542 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.723, "low": 0.71, "close": 0.723, "volume": 6418854.61, "close_time": 1767931199999, "quote_volume": 4599483.95737, "trades": 11787, "taker_buy_base": 3405310.82, "taker_buy_quote": 2440576.53794 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.723, "high": 0.725, "low": 0.718, "close": 0.721, "volume": 3690839.57, "close_time": 1767945599999, "quote_volume": 2666183.07704, "trades": 7086, "taker_buy_base": 1834113.9, "taker_buy_quote": 1325505.70754 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.721, "high": 0.723, "low": 0.705, "close": 0.712, "volume": 5845155.23, "close_time": 1767959999999, "quote_volume": 4167472.99962, "trades": 11513, "taker_buy_base": 2403927.66, "taker_buy_quote": 1714726.89053 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.711, "high": 0.723, "low": 0.703, "close": 0.714, "volume": 9991234.65, "close_time": 1767974399999, "quote_volume": 7108939.69733, "trades": 20280, "taker_buy_base": 4592543.59, "taker_buy_quote": 3268965.89937 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.714, "high": 0.728, "low": 0.709, "close": 0.712, "volume": 6994824.1, "close_time": 1767988799999, "quote_volume": 5034031.29217, "trades": 15631, "taker_buy_base": 3798602.53, "taker_buy_quote": 2734580.89554 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.712, "high": 0.721, "low": 0.71, "close": 0.716, "volume": 2247241.89, "close_time": 1768003199999, "quote_volume": 1607735.69788, "trades": 5560, "taker_buy_base": 1141824.72, "taker_buy_quote": 816813.51118 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.717, "low": 0.706, "close": 0.714, "volume": 1907202.82, "close_time": 1768017599999, "quote_volume": 1357140.87225, "trades": 4578, "taker_buy_base": 861831.32, "taker_buy_quote": 613507.29146 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.714, "high": 0.716, "low": 0.707, "close": 0.712, "volume": 1947211.55, "close_time": 1768031999999, "quote_volume": 1384871.32711, "trades": 4687, "taker_buy_base": 752567.99, "taker_buy_quote": 535257.56377 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.713, "high": 0.719, "low": 0.709, "close": 0.718, "volume": 2871711.8, "close_time": 1768046399999, "quote_volume": 2052705.88442, "trades": 4542, "taker_buy_base": 1421327.92, "taker_buy_quote": 1016457.67201 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.719, "high": 0.724, "low": 0.714, "close": 0.724, "volume": 3182993.22, "close_time": 1768060799999, "quote_volume": 2288096.66311, "trades": 4713, "taker_buy_base": 1835282.81, "taker_buy_quote": 1320679.9197 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.725, "high": 0.745, "low": 0.719, "close": 0.741, "volume": 5585770.73, "close_time": 1768075199999, "quote_volume": 4081019.40809, "trades": 9599, "taker_buy_base": 3142323.04, "taker_buy_quote": 2298632.48563 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.742, "high": 0.744, "low": 0.716, "close": 0.72, "volume": 4234508.99, "close_time": 1768089599999, "quote_volume": 3080317.52839, "trades": 9016, "taker_buy_base": 1778638.09, "taker_buy_quote": 1295323.26227 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.72, "high": 0.726, "low": 0.713, "close": 0.726, "volume": 2959991.02, "close_time": 1768103999999, "quote_volume": 2129622.16578, "trades": 7771, "taker_buy_base": 1216524.42, "taker_buy_quote": 876322.78906 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.726, "high": 0.727, "low": 0.718, "close": 0.723, "volume": 2426819.4, "close_time": 1768118399999, "quote_volume": 1753964.61096, "trades": 5112, "taker_buy_base": 1197892.54, "taker_buy_quote": 865912.78689 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.722, "high": 0.73, "low": 0.72, "close": 0.727, "volume": 2298725.16, "close_time": 1768132799999, "quote_volume": 1669138.09347, "trades": 5072, "taker_buy_base": 1298041.24, "taker_buy_quote": 942528.98883 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.727, "high": 0.729, "low": 0.71, "close": 0.715, "volume": 5578888.01, "close_time": 1768147199999, "quote_volume": 4028748.92609, "trades": 8920, "taker_buy_base": 2285503.86, "taker_buy_quote": 1651471.981 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.715, "high": 0.726, "low": 0.714, "close": 0.719, "volume": 3301433.52, "close_time": 1768161599999, "quote_volume": 2378787.1335, "trades": 6176, "taker_buy_base": 1686167.54, "taker_buy_quote": 1214713.82314 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.718, "high": 0.718, "low": 0.704, "close": 0.716, "volume": 5105782.07, "close_time": 1768175999999, "quote_volume": 3629822.57797, "trades": 9950, "taker_buy_base": 2023684.3, "taker_buy_quote": 1439553.2629 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.716, "high": 0.727, "low": 0.704, "close": 0.717, "volume": 6879529.18, "close_time": 1768190399999, "quote_volume": 4940205.09115, "trades": 13284, "taker_buy_base": 3502574.78, "taker_buy_quote": 2515822.01769 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.716, "high": 0.724, "low": 0.707, "close": 0.709, "volume": 5043388.01, "close_time": 1768204799999, "quote_volume": 3611417.57925, "trades": 9039, "taker_buy_base": 2319644.48, "taker_buy_quote": 1661590.31617 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.709, "high": 0.714, "low": 0.697, "close": 0.702, "volume": 10547929.19, "close_time": 1768219199999, "quote_volume": 7419303.84691, "trades": 17414, "taker_buy_base": 4720640.26, "taker_buy_quote": 3320638.6074 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.702, "high": 0.705, "low": 0.686, "close": 0.698, "volume": 10841668.45, "close_time": 1768233599999, "quote_volume": 7536601.42925, "trades": 20341, "taker_buy_base": 4868431.44, "taker_buy_quote": 3386326.99549 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.698, "high": 0.701, "low": 0.683, "close": 0.696, "volume": 7204545.55, "close_time": 1768247999999, "quote_volume": 4992884.35869, "trades": 14131, "taker_buy_base": 3006933.37, "taker_buy_quote": 2085006.28312 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.696, "high": 0.699, "low": 0.681, "close": 0.686, "volume": 4595654.77, "close_time": 1768262399999, "quote_volume": 3164951.14372, "trades": 8216, "taker_buy_base": 2046400.25, "taker_buy_quote": 1409985.18542 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.686, "high": 0.697, "low": 0.684, "close": 0.695, "volume": 3609785.43, "close_time": 1768276799999, "quote_volume": 2494916.12605, "trades": 7251, "taker_buy_base": 1817429.72, "taker_buy_quote": 1256261.54565 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.695, "high": 0.706, "low": 0.693, "close": 0.698, "volume": 5212316.37, "close_time": 1768291199999, "quote_volume": 3651926.04196, "trades": 8908, "taker_buy_base": 2351513.56, "taker_buy_quote": 1648252.94192 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.698, "high": 0.705, "low": 0.696, "close": 0.703, "volume": 5272146.79, "close_time": 1768305599999, "quote_volume": 3695516.40653, "trades": 7533, "taker_buy_base": 2727668.71, "taker_buy_quote": 1912088.22529 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.702, "high": 0.719, "low": 0.701, "close": 0.714, "volume": 13059366.25, "close_time": 1768319999999, "quote_volume": 9282495.82673, "trades": 19542, "taker_buy_base": 6716858.56, "taker_buy_quote": 4775758.387 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.714, "high": 0.727, "low": 0.711, "close": 0.725, "volume": 15103409.59, "close_time": 1768334399999, "quote_volume": 10869019.92879, "trades": 20901, "taker_buy_base": 6952911.6, "taker_buy_quote": 5003742.28403 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.725, "high": 0.739, "low": 0.718, "close": 0.729, "volume": 12826660.65, "close_time": 1768348799999, "quote_volume": 9371346.35025, "trades": 22753, "taker_buy_base": 6202868.8, "taker_buy_quote": 4534804.37967 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.729, "high": 0.765, "low": 0.726, "close": 0.763, "volume": 11668717.23, "close_time": 1768363199999, "quote_volume": 8633999.34286, "trades": 19337, "taker_buy_base": 6416542.28, "taker_buy_quote": 4753609.39097 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.763, "high": 0.768, "low": 0.732, "close": 0.738, "volume": 14938259.68, "close_time": 1768377599999, "quote_volume": 11149192.64754, "trades": 20765, "taker_buy_base": 6613838.55, "taker_buy_quote": 4943004.91615 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.738, "high": 0.796, "low": 0.738, "close": 0.752, "volume": 40520120.17, "close_time": 1768391999999, "quote_volume": 31230237.33801, "trades": 63251, "taker_buy_base": 20283638.0, "taker_buy_quote": 15662318.2602 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.752, "high": 0.761, "low": 0.738, "close": 0.748, "volume": 19606550.53, "close_time": 1768406399999, "quote_volume": 14718232.70851, "trades": 35522, "taker_buy_base": 9158795.01, "taker_buy_quote": 6881600.17064 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.749, "high": 0.768, "low": 0.726, "close": 0.741, "volume": 16513245.48, "close_time": 1768420799999, "quote_volume": 12366836.39704, "trades": 31584, "taker_buy_base": 7604419.53, "taker_buy_quote": 5704874.9748 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.74, "high": 0.749, "low": 0.735, "close": 0.741, "volume": 10405132.5, "close_time": 1768435199999, "quote_volume": 7720255.68549, "trades": 15197, "taker_buy_base": 5241772.82, "taker_buy_quote": 3890713.60487 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.742, "high": 0.749, "low": 0.715, "close": 0.718, "volume": 12290952.72, "close_time": 1768449599999, "quote_volume": 8996455.93405, "trades": 20330, "taker_buy_base": 5123252.6, "taker_buy_quote": 3760108.72914 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.718, "high": 0.76, "low": 0.717, "close": 0.748, "volume": 11049775.34, "close_time": 1768463999999, "quote_volume": 8204395.16086, "trades": 17998, "taker_buy_base": 6031100.25, "taker_buy_quote": 4474100.47913 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.748, "high": 0.754, "low": 0.732, "close": 0.739, "volume": 8728879.49, "close_time": 1768478399999, "quote_volume": 6493588.83448, "trades": 14231, "taker_buy_base": 3966265.48, "taker_buy_quote": 2952443.73944 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.738, "high": 0.747, "low": 0.711, "close": 0.725, "volume": 10344256.74, "close_time": 1768492799999, "quote_volume": 7552555.47938, "trades": 20618, "taker_buy_base": 4773226.96, "taker_buy_quote": 3486571.12509 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.724, "high": 0.73, "low": 0.702, "close": 0.712, "volume": 12408143.96, "close_time": 1768507199999, "quote_volume": 8867807.81525, "trades": 22780, "taker_buy_base": 6011597.87, "taker_buy_quote": 4298878.87383 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.711, "high": 0.719, "low": 0.703, "close": 0.718, "volume": 3663345.47, "close_time": 1768521599999, "quote_volume": 2600109.31001, "trades": 7694, "taker_buy_base": 2009043.29, "taker_buy_quote": 1426052.60574 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.719, "high": 0.722, "low": 0.71, "close": 0.716, "volume": 3483046.89, "close_time": 1768535999999, "quote_volume": 2493188.69521, "trades": 6446, "taker_buy_base": 1731860.85, "taker_buy_quote": 1239406.06512 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.716, "high": 0.718, "low": 0.705, "close": 0.712, "volume": 3881875.73, "close_time": 1768550399999, "quote_volume": 2761387.46487, "trades": 8012, "taker_buy_base": 1746295.27, "taker_buy_quote": 1242826.68647 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.711, "high": 0.723, "low": 0.704, "close": 0.72, "volume": 4374299.12, "close_time": 1768564799999, "quote_volume": 3121567.77775, "trades": 8046, "taker_buy_base": 2289695.79, "taker_buy_quote": 1633598.27412 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.721, "high": 0.725, "low": 0.698, "close": 0.704, "volume": 6618007.67, "close_time": 1768579199999, "quote_volume": 4711275.32382, "trades": 14071, "taker_buy_base": 3025031.67, "taker_buy_quote": 2157946.30976 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.703, "high": 0.717, "low": 0.701, "close": 0.707, "volume": 5653252.63, "close_time": 1768593599999, "quote_volume": 3996094.46475, "trades": 11566, "taker_buy_base": 2744360.02, "taker_buy_quote": 1939691.3443 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.707, "high": 0.72, "low": 0.704, "close": 0.717, "volume": 3175505.47, "close_time": 1768607999999, "quote_volume": 2273220.55722, "trades": 7141, "taker_buy_base": 1669345.39, "taker_buy_quote": 1195630.62264 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.722, "low": 0.714, "close": 0.718, "volume": 2134064.72, "close_time": 1768622399999, "quote_volume": 1532375.00861, "trades": 4583, "taker_buy_base": 917023.98, "taker_buy_quote": 658751.81234 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.718, "high": 0.723, "low": 0.717, "close": 0.72, "volume": 1602006.78, "close_time": 1768636799999, "quote_volume": 1153961.42006, "trades": 3739, "taker_buy_base": 824922.14, "taker_buy_quote": 594366.00865 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.721, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 2832191.55, "close_time": 1768651199999, "quote_volume": 2048966.1387, "trades": 5074, "taker_buy_base": 1178788.55, "taker_buy_quote": 853356.91065 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.719, "high": 0.728, "low": 0.716, "close": 0.728, "volume": 2755285.12, "close_time": 1768665599999, "quote_volume": 1990473.51541, "trades": 5359, "taker_buy_base": 1226813.31, "taker_buy_quote": 886818.34905 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.728, "high": 0.735, "low": 0.72, "close": 0.722, "volume": 2708106.38, "close_time": 1768679999999, "quote_volume": 1965875.25317, "trades": 5551, "taker_buy_base": 1223956.47, "taker_buy_quote": 889209.45316 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.721, "high": 0.724, "low": 0.712, "close": 0.718, "volume": 2598845.86, "close_time": 1768694399999, "quote_volume": 1864319.8702, "trades": 5702, "taker_buy_base": 1220764.4, "taker_buy_quote": 875770.71918 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.718, "high": 0.724, "low": 0.712, "close": 0.717, "volume": 2332979.01, "close_time": 1768708799999, "quote_volume": 1673888.89551, "trades": 5597, "taker_buy_base": 1254577.96, "taker_buy_quote": 900275.90178 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.716, "high": 0.72, "low": 0.713, "close": 0.715, "volume": 1446897.47, "close_time": 1768723199999, "quote_volume": 1037147.76205, "trades": 4421, "taker_buy_base": 657210.88, "taker_buy_quote": 471225.50952 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.714, "high": 0.722, "low": 0.712, "close": 0.721, "volume": 2311906.11, "close_time": 1768737599999, "quote_volume": 1656204.2842, "trades": 5198, "taker_buy_base": 1140592.68, "taker_buy_quote": 817480.76927 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.721, "high": 0.722, "low": 0.707, "close": 0.713, "volume": 3280920.34, "close_time": 1768751999999, "quote_volume": 2344457.76243, "trades": 7204, "taker_buy_base": 1426527.99, "taker_buy_quote": 1020085.20382 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.714, "high": 0.72, "low": 0.707, "close": 0.713, "volume": 3706489.66, "close_time": 1768766399999, "quote_volume": 2647033.04798, "trades": 7318, "taker_buy_base": 1703660.66, "taker_buy_quote": 1217676.46183 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.713, "high": 0.72, "low": 0.68, "close": 0.684, "volume": 10855639.34, "close_time": 1768780799999, "quote_volume": 7559627.90437, "trades": 18834, "taker_buy_base": 4929562.3, "taker_buy_quote": 3432235.22431 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.684, "high": 0.684, "low": 0.55, "close": 0.638, "volume": 70922335.8, "close_time": 1768795199999, "quote_volume": 44313344.63836, "trades": 136600, "taker_buy_base": 35421868.03, "taker_buy_quote": 22140043.35489 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.637, "high": 0.642, "low": 0.623, "close": 0.625, "volume": 12844190.05, "close_time": 1768809599999, "quote_volume": 8111498.0022, "trades": 15780, "taker_buy_base": 6430357.66, "taker_buy_quote": 4063089.50675 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.626, "high": 0.632, "low": 0.617, "close": 0.626, "volume": 11455334.51, "close_time": 1768823999999, "quote_volume": 7165900.51524, "trades": 14524, "taker_buy_base": 6288858.57, "taker_buy_quote": 3935040.32826 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.625, "high": 0.626, "low": 0.61, "close": 0.621, "volume": 9297439.07, "close_time": 1768838399999, "quote_volume": 5752176.68144, "trades": 14654, "taker_buy_base": 4497069.74, "taker_buy_quote": 2782983.89094 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.621, "high": 0.632, "low": 0.619, "close": 0.629, "volume": 3848918.87, "close_time": 1768852799999, "quote_volume": 2404302.57098, "trades": 7688, "taker_buy_base": 2255418.55, "taker_buy_quote": 1409483.79751 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.629, "high": 0.633, "low": 0.612, "close": 0.619, "volume": 7348661.03, "close_time": 1768867199999, "quote_volume": 4553369.33752, "trades": 11689, "taker_buy_base": 3534547.7, "taker_buy_quote": 2191868.85129 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.619, "high": 0.629, "low": 0.614, "close": 0.622, "volume": 7024877.25, "close_time": 1768881599999, "quote_volume": 4366898.7864, "trades": 10860, "taker_buy_base": 3757683.37, "taker_buy_quote": 2336749.32144 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.623, "high": 0.624, "low": 0.6, "close": 0.606, "volume": 12941297.24, "close_time": 1768895999999, "quote_volume": 7936855.99661, "trades": 20435, "taker_buy_base": 5371518.93, "taker_buy_quote": 3297097.79247 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.606, "high": 0.611, "low": 0.595, "close": 0.606, "volume": 9930416.6, "close_time": 1768910399999, "quote_volume": 5992737.77839, "trades": 14675, "taker_buy_base": 4453180.92, "taker_buy_quote": 2690090.91306 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.607, "high": 0.609, "low": 0.587, "close": 0.599, "volume": 17755602.89, "close_time": 1768924799999, "quote_volume": 10578278.29565, "trades": 30504, "taker_buy_base": 7493048.09, "taker_buy_quote": 4466784.53251 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.599, "high": 0.604, "low": 0.578, "close": 0.581, "volume": 15931057.93, "close_time": 1768939199999, "quote_volume": 9397328.96572, "trades": 25131, "taker_buy_base": 7609691.11, "taker_buy_quote": 4495457.49492 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.581, "high": 0.586, "low": 0.568, "close": 0.574, "volume": 10071547.44, "close_time": 1768953599999, "quote_volume": 5822343.51725, "trades": 18382, "taker_buy_base": 3613656.1, "taker_buy_quote": 2089897.0636 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.593, "low": 0.574, "close": 0.59, "volume": 6635904.64, "close_time": 1768967999999, "quote_volume": 3892322.15299, "trades": 12497, "taker_buy_base": 3566712.03, "taker_buy_quote": 2092305.23661 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.59, "high": 0.607, "low": 0.59, "close": 0.602, "volume": 7093475.38, "close_time": 1768982399999, "quote_volume": 4251071.63669, "trades": 10197, "taker_buy_base": 4151344.43, "taker_buy_quote": 2489172.95643 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.602, "high": 0.608, "low": 0.597, "close": 0.598, "volume": 5113530.18, "close_time": 1768996799999, "quote_volume": 3078033.12168, "trades": 8556, "taker_buy_base": 2454456.4, "taker_buy_quote": 1477637.10064 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.599, "high": 0.616, "low": 0.592, "close": 0.613, "volume": 11263380.49, "close_time": 1769011199999, "quote_volume": 6806130.23959, "trades": 24653, "taker_buy_base": 5546765.03, "taker_buy_quote": 3355513.96454 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.614, "high": 0.62, "low": 0.587, "close": 0.619, "volume": 12576799.92, "close_time": 1769025599999, "quote_volume": 7553274.17396, "trades": 30979, "taker_buy_base": 5953982.86, "taker_buy_quote": 3579072.40687 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.62, "high": 0.624, "low": 0.603, "close": 0.607, "volume": 5475614.46, "close_time": 1769039999999, "quote_volume": 3357109.58494, "trades": 13785, "taker_buy_base": 2640749.31, "taker_buy_quote": 1620152.80118 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.621, "low": 0.606, "close": 0.619, "volume": 2825523.84, "close_time": 1769054399999, "quote_volume": 1740523.29884, "trades": 6919, "taker_buy_base": 1534399.76, "taker_buy_quote": 945770.92461 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.618, "high": 0.625, "low": 0.612, "close": 0.615, "volume": 4110740.73, "close_time": 1769068799999, "quote_volume": 2542008.06308, "trades": 8368, "taker_buy_base": 1824075.47, "taker_buy_quote": 1129705.08359 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.616, "high": 0.626, "low": 0.615, "close": 0.618, "volume": 3471447.19, "close_time": 1769083199999, "quote_volume": 2150317.99106, "trades": 7737, "taker_buy_base": 1857621.01, "taker_buy_quote": 1151078.58948 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.618, "high": 0.619, "low": 0.599, "close": 0.608, "volume": 6600342.7, "close_time": 1769097599999, "quote_volume": 4022708.12325, "trades": 15305, "taker_buy_base": 2871528.7, "taker_buy_quote": 1751605.88128 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.608, "high": 0.615, "low": 0.605, "close": 0.611, "volume": 3620060.4, "close_time": 1769111999999, "quote_volume": 2212830.98255, "trades": 10020, "taker_buy_base": 1833010.18, "taker_buy_quote": 1120670.0369 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.611, "high": 0.615, "low": 0.606, "close": 0.609, "volume": 2702817.89, "close_time": 1769126399999, "quote_volume": 1649904.22117, "trades": 6979, "taker_buy_base": 1383436.21, "taker_buy_quote": 844612.39587 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.61, "high": 0.628, "low": 0.608, "close": 0.627, "volume": 2740924.5, "close_time": 1769140799999, "quote_volume": 1694721.06779, "trades": 6026, "taker_buy_base": 1741515.06, "taker_buy_quote": 1077031.51478 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.627, "high": 0.633, "low": 0.62, "close": 0.632, "volume": 4835696.07, "close_time": 1769155199999, "quote_volume": 3031457.28198, "trades": 8823, "taker_buy_base": 2690712.51, "taker_buy_quote": 1687734.85551 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.632, "high": 0.635, "low": 0.622, "close": 0.626, "volume": 5347675.4, "close_time": 1769169599999, "quote_volume": 3352104.95479, "trades": 10618, "taker_buy_base": 2522138.15, "taker_buy_quote": 1582446.10493 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.625, "high": 0.633, "low": 0.611, "close": 0.632, "volume": 4533172.72, "close_time": 1769183999999, "quote_volume": 2816349.19547, "trades": 11913, "taker_buy_base": 2174001.66, "taker_buy_quote": 1351140.58686 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.632, "high": 0.667, "low": 0.625, "close": 0.636, "volume": 21999671.53, "close_time": 1769198399999, "quote_volume": 14249083.74818, "trades": 49762, "taker_buy_base": 11119741.91, "taker_buy_quote": 7198844.00537 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.636, "high": 0.646, "low": 0.632, "close": 0.641, "volume": 6381953.05, "close_time": 1769212799999, "quote_volume": 4078857.43887, "trades": 14140, "taker_buy_base": 3770924.95, "taker_buy_quote": 2409483.49853 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.641, "high": 0.647, "low": 0.631, "close": 0.645, "volume": 5253248.03, "close_time": 1769227199999, "quote_volume": 3359350.94242, "trades": 9562, "taker_buy_base": 2904350.52, "taker_buy_quote": 1857306.30439 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.644, "high": 0.647, "low": 0.635, "close": 0.636, "volume": 2184967.17, "close_time": 1769241599999, "quote_volume": 1396775.29435, "trades": 5176, "taker_buy_base": 1029386.09, "taker_buy_quote": 658497.7717 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.636, "high": 0.674, "low": 0.633, "close": 0.673, "volume": 9996521.85, "close_time": 1769255999999, "quote_volume": 6565140.61681, "trades": 17191, "taker_buy_base": 5713710.11, "taker_buy_quote": 3752575.35762 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.674, "high": 0.674, "low": 0.653, "close": 0.656, "volume": 10670378.21, "close_time": 1769270399999, "quote_volume": 7066698.3892, "trades": 17575, "taker_buy_base": 4762854.91, "taker_buy_quote": 3156664.8044 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.656, "high": 0.674, "low": 0.651, "close": 0.667, "volume": 8741675.65, "close_time": 1769284799999, "quote_volume": 5807808.87541, "trades": 15259, "taker_buy_base": 5073658.01, "taker_buy_quote": 3373351.96206 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.667, "high": 0.667, "low": 0.657, "close": 0.659, "volume": 3408549.28, "close_time": 1769299199999, "quote_volume": 2253127.20533, "trades": 6611, "taker_buy_base": 1463323.36, "taker_buy_quote": 967352.64029 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.66, "high": 0.665, "low": 0.647, "close": 0.651, "volume": 6286300.85, "close_time": 1769313599999, "quote_volume": 4132537.0175, "trades": 10601, "taker_buy_base": 2442115.24, "taker_buy_quote": 1607192.7191 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.651, "high": 0.658, "low": 0.639, "close": 0.645, "volume": 4499195.08, "close_time": 1769327999999, "quote_volume": 2915515.03992, "trades": 10427, "taker_buy_base": 2000821.76, "taker_buy_quote": 1297695.89909 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.645, "high": 0.649, "low": 0.637, "close": 0.64, "volume": 4176895.79, "close_time": 1769342399999, "quote_volume": 2687634.17488, "trades": 11217, "taker_buy_base": 1790490.78, "taker_buy_quote": 1152592.53327 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.64, "high": 0.642, "low": 0.622, "close": 0.629, "volume": 6165674.79, "close_time": 1769356799999, "quote_volume": 3904568.02688, "trades": 15023, "taker_buy_base": 2639491.77, "taker_buy_quote": 1672664.68692 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.629, "high": 0.63, "low": 0.597, "close": 0.6, "volume": 13133478.05, "close_time": 1769371199999, "quote_volume": 8032167.97386, "trades": 32825, "taker_buy_base": 5833648.65, "taker_buy_quote": 3568777.46496 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.6, "high": 0.609, "low": 0.596, "close": 0.605, "volume": 7055405.46, "close_time": 1769385599999, "quote_volume": 4256229.15373, "trades": 14881, "taker_buy_base": 3261189.19, "taker_buy_quote": 1968776.24071 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.605, "high": 0.614, "low": 0.6, "close": 0.608, "volume": 7817982.05, "close_time": 1769399999999, "quote_volume": 4757650.21052, "trades": 14418, "taker_buy_base": 3165755.05, "taker_buy_quote": 1927448.17615 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.607, "high": 0.623, "low": 0.604, "close": 0.621, "volume": 6732504.31, "close_time": 1769414399999, "quote_volume": 4119978.48335, "trades": 10905, "taker_buy_base": 2732338.65, "taker_buy_quote": 1674131.32864 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.62, "high": 0.628, "low": 0.61, "close": 0.625, "volume": 5680102.21, "close_time": 1769428799999, "quote_volume": 3516275.37208, "trades": 10283, "taker_buy_base": 2514234.27, "taker_buy_quote": 1558084.2248 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.626, "high": 0.639, "low": 0.623, "close": 0.628, "volume": 11796510.05, "close_time": 1769443199999, "quote_volume": 7447115.74391, "trades": 18844, "taker_buy_base": 5684150.79, "taker_buy_quote": 3590775.27687 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.628, "high": 0.634, "low": 0.624, "close": 0.63, "volume": 7040832.56, "close_time": 1769457599999, "quote_volume": 4432879.19743, "trades": 12754, "taker_buy_base": 3687722.25, "taker_buy_quote": 2323185.52042 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.63, "high": 0.645, "low": 0.628, "close": 0.641, "volume": 3945193.12, "close_time": 1769471999999, "quote_volume": 2512294.06175, "trades": 7092, "taker_buy_base": 2121934.06, "taker_buy_quote": 1351210.31258 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.64, "high": 0.647, "low": 0.635, "close": 0.641, "volume": 6651741.42, "close_time": 1769486399999, "quote_volume": 4256949.62586, "trades": 10388, "taker_buy_base": 3448066.28, "taker_buy_quote": 2206743.91737 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.641, "high": 0.664, "low": 0.636, "close": 0.663, "volume": 7787371.39, "close_time": 1769500799999, "quote_volume": 5059132.5121, "trades": 13490, "taker_buy_base": 3953969.94, "taker_buy_quote": 2573061.9553 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.664, "high": 0.668, "low": 0.647, "close": 0.651, "volume": 7760760.41, "close_time": 1769515199999, "quote_volume": 5096586.20514, "trades": 15809, "taker_buy_base": 3546056.99, "taker_buy_quote": 2329861.78351 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.651, "high": 0.655, "low": 0.638, "close": 0.65, "volume": 5912540.35, "close_time": 1769529599999, "quote_volume": 3822138.16745, "trades": 13956, "taker_buy_base": 2556508.41, "taker_buy_quote": 1653940.2399 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.651, "high": 0.66, "low": 0.635, "close": 0.648, "volume": 7254623.89, "close_time": 1769543999999, "quote_volume": 4700283.62197, "trades": 17444, "taker_buy_base": 3588296.6, "taker_buy_quote": 2327631.08534 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.647, "high": 0.684, "low": 0.646, "close": 0.678, "volume": 8772130.8, "close_time": 1769558399999, "quote_volume": 5851712.66686, "trades": 19067, "taker_buy_base": 4836765.54, "taker_buy_quote": 3226202.72916 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.691, "low": 0.665, "close": 0.684, "volume": 11106904.98, "close_time": 1769572799999, "quote_volume": 7538514.75186, "trades": 22355, "taker_buy_base": 5345009.69, "taker_buy_quote": 3629768.43768 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.683, "high": 0.703, "low": 0.673, "close": 0.697, "volume": 13536936.74, "close_time": 1769587199999, "quote_volume": 9296668.79053, "trades": 27465, "taker_buy_base": 7407180.54, "taker_buy_quote": 5091800.96557 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.696, "high": 0.711, "low": 0.684, "close": 0.695, "volume": 14111258.85, "close_time": 1769601599999, "quote_volume": 9811755.17076, "trades": 30177, "taker_buy_base": 7154464.4, "taker_buy_quote": 4979969.10875 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.694, "high": 0.695, "low": 0.664, "close": 0.666, "volume": 10734494.91, "close_time": 1769615999999, "quote_volume": 7242657.01683, "trades": 20940, "taker_buy_base": 4632302.36, "taker_buy_quote": 3125038.70326 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.667, "high": 0.673, "low": 0.66, "close": 0.669, "volume": 4292463.25, "close_time": 1769630399999, "quote_volume": 2861267.22413, "trades": 13996, "taker_buy_base": 1925342.12, "taker_buy_quote": 1283815.63662 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.669, "high": 0.675, "low": 0.661, "close": 0.671, "volume": 3809587.04, "close_time": 1769644799999, "quote_volume": 2547822.44234, "trades": 9913, "taker_buy_base": 1831329.32, "taker_buy_quote": 1226307.37684 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.675, "low": 0.644, "close": 0.647, "volume": 8903853.33, "close_time": 1769659199999, "quote_volume": 5876002.9634, "trades": 20363, "taker_buy_base": 3481255.41, "taker_buy_quote": 2298826.97742 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.646, "high": 0.657, "low": 0.644, "close": 0.655, "volume": 3689093.22, "close_time": 1769673599999, "quote_volume": 2402024.43779, "trades": 10366, "taker_buy_base": 1692193.97, "taker_buy_quote": 1102656.30886 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.654, "high": 0.655, "low": 0.642, "close": 0.643, "volume": 5354370.14, "close_time": 1769687999999, "quote_volume": 3476436.58024, "trades": 12364, "taker_buy_base": 2477280.25, "taker_buy_quote": 1609186.0127 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.643, "high": 0.648, "low": 0.604, "close": 0.623, "volume": 16891411.96, "close_time": 1769702399999, "quote_volume": 10565792.75032, "trades": 39567, "taker_buy_base": 7422692.67, "taker_buy_quote": 4643082.18806 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.622, "high": 0.637, "low": 0.606, "close": 0.613, "volume": 13804230.96, "close_time": 1769716799999, "quote_volume": 8564441.48881, "trades": 27674, "taker_buy_base": 7348212.66, "taker_buy_quote": 4563106.90809 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.612, "high": 0.625, "low": 0.608, "close": 0.62, "volume": 5526630.05, "close_time": 1769731199999, "quote_volume": 3413555.44795, "trades": 10664, "taker_buy_base": 3005040.89, "taker_buy_quote": 1856809.59492 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.621, "high": 0.625, "low": 0.589, "close": 0.611, "volume": 22403767.67, "close_time": 1769745599999, "quote_volume": 13577743.35866, "trades": 38979, "taker_buy_base": 10294971.28, "taker_buy_quote": 6246075.06066 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.611, "high": 0.628, "low": 0.606, "close": 0.626, "volume": 7614574.87, "close_time": 1769759999999, "quote_volume": 4701842.08378, "trades": 15552, "taker_buy_base": 3851228.33, "taker_buy_quote": 2381484.13708 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.626, "high": 0.626, "low": 0.601, "close": 0.616, "volume": 12288277.57, "close_time": 1769774399999, "quote_volume": 7506422.43688, "trades": 19745, "taker_buy_base": 5169449.18, "taker_buy_quote": 3154056.06853 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.617, "high": 0.618, "low": 0.602, "close": 0.61, "volume": 8366920.35, "close_time": 1769788799999, "quote_volume": 5095844.9649, "trades": 18815, "taker_buy_base": 3761282.3, "taker_buy_quote": 2291421.4703 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.61, "high": 0.621, "low": 0.593, "close": 0.616, "volume": 12304341.11, "close_time": 1769803199999, "quote_volume": 7486160.04313, "trades": 30534, "taker_buy_base": 5882951.31, "taker_buy_quote": 3586212.7581 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.615, "high": 0.615, "low": 0.601, "close": 0.606, "volume": 4652126.07, "close_time": 1769817599999, "quote_volume": 2823497.33096, "trades": 13329, "taker_buy_base": 2188269.36, "taker_buy_quote": 1328028.47947 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.606, "high": 0.609, "low": 0.6, "close": 0.603, "volume": 3538144.77, "close_time": 1769831999999, "quote_volume": 2138879.72255, "trades": 7484, "taker_buy_base": 1686038.53, "taker_buy_quote": 1019620.41486 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.602, "high": 0.606, "low": 0.584, "close": 0.588, "volume": 6882587.54, "close_time": 1769846399999, "quote_volume": 4100919.82101, "trades": 12425, "taker_buy_base": 2917590.64, "taker_buy_quote": 1740169.76065 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.589, "high": 0.59, "low": 0.574, "close": 0.584, "volume": 13539914.64, "close_time": 1769860799999, "quote_volume": 7874855.07648, "trades": 22085, "taker_buy_base": 5946495.59, "taker_buy_quote": 3463810.14741 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.584, "high": 0.586, "low": 0.538, "close": 0.543, "volume": 25019815.64, "close_time": 1769875199999, "quote_volume": 13866314.04673, "trades": 45166, "taker_buy_base": 10509600.95, "taker_buy_quote": 5818555.60805 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.543, "high": 0.554, "low": 0.507, "close": 0.537, "volume": 61727707.22, "close_time": 1769889599999, "quote_volume": 32977328.6794, "trades": 103092, "taker_buy_base": 28998476.46, "taker_buy_quote": 15493218.94506 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.537, "high": 0.554, "low": 0.527, "close": 0.55, "volume": 14918593.02, "close_time": 1769903999999, "quote_volume": 8062153.10625, "trades": 27734, "taker_buy_base": 6055652.09, "taker_buy_quote": 3275699.93007 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.55, "high": 0.562, "low": 0.547, "close": 0.556, "volume": 7641038.19, "close_time": 1769918399999, "quote_volume": 4232395.01624, "trades": 14909, "taker_buy_base": 3739012.39, "taker_buy_quote": 2072111.67952 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.557, "high": 0.563, "low": 0.549, "close": 0.556, "volume": 7216748.79, "close_time": 1769932799999, "quote_volume": 4010128.32043, "trades": 12152, "taker_buy_base": 3141553.81, "taker_buy_quote": 1746601.00534 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.556, "high": 0.562, "low": 0.545, "close": 0.55, "volume": 6798528.44, "close_time": 1769947199999, "quote_volume": 3766124.8479, "trades": 12424, "taker_buy_base": 3202846.9, "taker_buy_quote": 1775861.0671 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.549, "high": 0.551, "low": 0.527, "close": 0.534, "volume": 8846764.65, "close_time": 1769961599999, "quote_volume": 4771008.80343, "trades": 19506, "taker_buy_base": 3871939.42, "taker_buy_quote": 2088834.06783 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.534, "high": 0.549, "low": 0.531, "close": 0.539, "volume": 7890273.51, "close_time": 1769975999999, "quote_volume": 4254519.18705, "trades": 18204, "taker_buy_base": 3793029.56, "taker_buy_quote": 2046095.82806 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.54, "high": 0.544, "low": 0.521, "close": 0.535, "volume": 7739058.87, "close_time": 1769990399999, "quote_volume": 4141514.49959, "trades": 19519, "taker_buy_base": 3394956.72, "taker_buy_quote": 1817970.74502 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.55, "low": 0.52, "close": 0.544, "volume": 12603085.78, "close_time": 1770004799999, "quote_volume": 6789337.85926, "trades": 28535, "taker_buy_base": 5786945.91, "taker_buy_quote": 3124806.62995 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.543, "high": 0.552, "low": 0.522, "close": 0.548, "volume": 14362449.64, "close_time": 1770019199999, "quote_volume": 7711096.82621, "trades": 33965, "taker_buy_base": 6646116.77, "taker_buy_quote": 3572637.76048 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.549, "high": 0.565, "low": 0.547, "close": 0.555, "volume": 9470064.04, "close_time": 1770033599999, "quote_volume": 5265104.10001, "trades": 17411, "taker_buy_base": 4763650.11, "taker_buy_quote": 2648571.65268 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.555, "high": 0.574, "low": 0.554, "close": 0.572, "volume": 10516162.06, "close_time": 1770047999999, "quote_volume": 5928328.733, "trades": 18472, "taker_buy_base": 6246449.17, "taker_buy_quote": 3523791.56669 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.572, "high": 0.579, "low": 0.562, "close": 0.565, "volume": 6028816.74, "close_time": 1770062399999, "quote_volume": 3432136.62697, "trades": 10697, "taker_buy_base": 2929404.14, "taker_buy_quote": 1669101.37792 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.564, "high": 0.569, "low": 0.56, "close": 0.567, "volume": 2372725.05, "close_time": 1770076799999, "quote_volume": 1340493.09296, "trades": 5405, "taker_buy_base": 1279063.98, "taker_buy_quote": 722696.36866 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.583, "low": 0.559, "close": 0.582, "volume": 7504415.39, "close_time": 1770091199999, "quote_volume": 4255534.87885, "trades": 13223, "taker_buy_base": 3982582.9, "taker_buy_quote": 2262541.32714 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.582, "high": 0.597, "low": 0.579, "close": 0.593, "volume": 14099676.89, "close_time": 1770105599999, "quote_volume": 8299331.47957, "trades": 23450, "taker_buy_base": 7294076.37, "taker_buy_quote": 4294221.57235 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.592, "high": 0.601, "low": 0.585, "close": 0.593, "volume": 10678364.46, "close_time": 1770119999999, "quote_volume": 6329928.85599, "trades": 19506, "taker_buy_base": 5589163.58, "taker_buy_quote": 3314989.64292 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.594, "high": 0.599, "low": 0.567, "close": 0.584, "volume": 13788877.62, "close_time": 1770134399999, "quote_volume": 8004770.85991, "trades": 24988, "taker_buy_base": 6233342.95, "taker_buy_quote": 3618890.39427 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.585, "high": 0.585, "low": 0.54, "close": 0.569, "volume": 20252976.43, "close_time": 1770148799999, "quote_volume": 11374834.36888, "trades": 37388, "taker_buy_base": 9537007.64, "taker_buy_quote": 5360931.08095 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.569, "high": 0.594, "low": 0.561, "close": 0.567, "volume": 11538820.96, "close_time": 1770163199999, "quote_volume": 6661176.92414, "trades": 25213, "taker_buy_base": 5848084.64, "taker_buy_quote": 3378612.17578 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.567, "high": 0.575, "low": 0.557, "close": 0.573, "volume": 5159144.55, "close_time": 1770177599999, "quote_volume": 2923097.46488, "trades": 12419, "taker_buy_base": 2440349.11, "taker_buy_quote": 1383220.66822 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.573, "high": 0.578, "low": 0.563, "close": 0.577, "volume": 5898835.84, "close_time": 1770191999999, "quote_volume": 3373715.41195, "trades": 9131, "taker_buy_base": 3286086.23, "taker_buy_quote": 1879307.39429 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.576, "high": 0.577, "low": 0.56, "close": 0.564, "volume": 5701941.08, "close_time": 1770206399999, "quote_volume": 3244374.24783, "trades": 9097, "taker_buy_base": 2538884.01, "taker_buy_quote": 1445604.67493 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.564, "high": 0.57, "low": 0.539, "close": 0.55, "volume": 14324904.97, "close_time": 1770220799999, "quote_volume": 7959510.19087, "trades": 28195, "taker_buy_base": 5636451.33, "taker_buy_quote": 3136861.40886 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.551, "high": 0.558, "low": 0.537, "close": 0.557, "volume": 14688293.91, "close_time": 1770235199999, "quote_volume": 8036318.1084, "trades": 32688, "taker_buy_base": 7293991.81, "taker_buy_quote": 3992810.32559 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.557, "high": 0.558, "low": 0.533, "close": 0.547, "volume": 8035792.03, "close_time": 1770249599999, "quote_volume": 4381856.79256, "trades": 16743, "taker_buy_base": 3642917.73, "taker_buy_quote": 1988931.70742 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.548, "high": 0.562, "low": 0.545, "close": 0.549, "volume": 8615649.96, "close_time": 1770263999999, "quote_volume": 4754431.22585, "trades": 16956, "taker_buy_base": 4174879.89, "taker_buy_quote": 2305645.65727 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.549, "high": 0.552, "low": 0.53, "close": 0.535, "volume": 12205210.51, "close_time": 1770278399999, "quote_volume": 6600928.41877, "trades": 22531, "taker_buy_base": 4899452.73, "taker_buy_quote": 2651479.09794 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.536, "high": 0.565, "low": 0.534, "close": 0.544, "volume": 12712279.3, "close_time": 1770292799999, "quote_volume": 6983255.1684, "trades": 24212, "taker_buy_base": 6384042.22, "taker_buy_quote": 3508776.8442 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.544, "high": 0.552, "low": 0.48, "close": 0.495, "volume": 41775169.15, "close_time": 1770307199999, "quote_volume": 21529696.69548, "trades": 68896, "taker_buy_base": 19287539.92, "taker_buy_quote": 9939902.57365 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.496, "high": 0.516, "low": 0.483, "close": 0.485, "volume": 26578733.14, "close_time": 1770321599999, "quote_volume": 13243340.1882, "trades": 56240, "taker_buy_base": 13459732.24, "taker_buy_quote": 6714661.42415 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.485, "high": 0.491, "low": 0.457, "close": 0.468, "volume": 48711034.01, "close_time": 1770335999999, "quote_volume": 23075898.22633, "trades": 82018, "taker_buy_base": 26005834.03, "taker_buy_quote": 12330788.53826 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.498, "low": 0.403, "close": 0.496, "volume": 63304363.29, "close_time": 1770350399999, "quote_volume": 28806900.63083, "trades": 111300, "taker_buy_base": 34993757.39, "taker_buy_quote": 15982334.191 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.497, "high": 0.514, "low": 0.484, "close": 0.497, "volume": 17728777.12, "close_time": 1770364799999, "quote_volume": 8817239.70942, "trades": 32597, "taker_buy_base": 9706745.49, "taker_buy_quote": 4830877.31168 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.498, "high": 0.525, "low": 0.492, "close": 0.523, "volume": 16016029.9, "close_time": 1770379199999, "quote_volume": 8141638.21485, "trades": 26209, "taker_buy_base": 9405131.46, "taker_buy_quote": 4786984.10391 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.523, "high": 0.547, "low": 0.519, "close": 0.536, "volume": 14935683.54, "close_time": 1770393599999, "quote_volume": 7972575.59708, "trades": 31112, "taker_buy_base": 7835106.08, "taker_buy_quote": 4181249.45113 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.535, "high": 0.563, "low": 0.533, "close": 0.546, "volume": 19223250.68, "close_time": 1770407999999, "quote_volume": 10543099.99535, "trades": 33133, "taker_buy_base": 9318319.59, "taker_buy_quote": 5113453.50257 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.545, "high": 0.566, "low": 0.541, "close": 0.556, "volume": 6235751.5, "close_time": 1770422399999, "quote_volume": 3443761.621, "trades": 15487, "taker_buy_base": 3411466.62, "taker_buy_quote": 1884765.62162 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.556, "high": 0.561, "low": 0.545, "close": 0.555, "volume": 7267997.48, "close_time": 1770436799999, "quote_volume": 4010948.41538, "trades": 17829, "taker_buy_base": 3892916.27, "taker_buy_quote": 2148935.45693 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.555, "high": 0.559, "low": 0.534, "close": 0.538, "volume": 9213425.98, "close_time": 1770451199999, "quote_volume": 5049140.88001, "trades": 24134, "taker_buy_base": 4671799.05, "taker_buy_quote": 2563489.32145 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.538, "high": 0.545, "low": 0.532, "close": 0.54, "volume": 7832931.2, "close_time": 1770465599999, "quote_volume": 4219764.24955, "trades": 21023, "taker_buy_base": 3682698.33, "taker_buy_quote": 1987204.94771 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.539, "high": 0.556, "low": 0.535, "close": 0.546, "volume": 13400823.67, "close_time": 1770479999999, "quote_volume": 7289716.2198, "trades": 34893, "taker_buy_base": 4701628.24, "taker_buy_quote": 2559200.9069 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.546, "high": 0.558, "low": 0.539, "close": 0.549, "volume": 26857507.95, "close_time": 1770494399999, "quote_volume": 14766138.55712, "trades": 50965, "taker_buy_base": 13836388.06, "taker_buy_quote": 7608830.61916 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.548, "high": 0.568, "low": 0.547, "close": 0.563, "volume": 6687540.03, "close_time": 1770508799999, "quote_volume": 3728009.51494, "trades": 13819, "taker_buy_base": 4119318.85, "taker_buy_quote": 2295613.92774 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.562, "high": 0.578, "low": 0.56, "close": 0.572, "volume": 8911318.35, "close_time": 1770523199999, "quote_volume": 5074786.43562, "trades": 16666, "taker_buy_base": 4857910.71, "taker_buy_quote": 2766080.59882 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.572, "high": 0.591, "low": 0.563, "close": 0.59, "volume": 10404615.85, "close_time": 1770537599999, "quote_volume": 6026489.43094, "trades": 19248, "taker_buy_base": 6049023.13, "taker_buy_quote": 3507656.93664 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.59, "high": 0.631, "low": 0.583, "close": 0.628, "volume": 21896615.89, "close_time": 1770551999999, "quote_volume": 13382728.21918, "trades": 50949, "taker_buy_base": 13283680.92, "taker_buy_quote": 8129184.49077 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.628, "high": 0.65, "low": 0.618, "close": 0.642, "volume": 22508210.24, "close_time": 1770566399999, "quote_volume": 14275746.35126, "trades": 60779, "taker_buy_base": 12437745.36, "taker_buy_quote": 7897490.41433 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.641, "high": 0.654, "low": 0.611, "close": 0.625, "volume": 20613395.18, "close_time": 1770580799999, "quote_volume": 12974306.21441, "trades": 51352, "taker_buy_base": 9252813.76, "taker_buy_quote": 5834918.14975 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.625, "high": 0.637, "low": 0.613, "close": 0.625, "volume": 10294581.39, "close_time": 1770595199999, "quote_volume": 6420559.84107, "trades": 28308, "taker_buy_base": 5909856.69, "taker_buy_quote": 3688984.00408 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.625, "high": 0.652, "low": 0.618, "close": 0.64, "volume": 16637003.02, "close_time": 1770609599999, "quote_volume": 10486683.63505, "trades": 34079, "taker_buy_base": 9949858.04, "taker_buy_quote": 6272065.56248 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.64, "high": 0.641, "low": 0.607, "close": 0.614, "volume": 12383940.07, "close_time": 1770623999999, "quote_volume": 7725440.99983, "trades": 27052, "taker_buy_base": 6222310.59, "taker_buy_quote": 3887591.78615 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.614, "high": 0.62, "low": 0.597, "close": 0.604, "volume": 12203095.07, "close_time": 1770638399999, "quote_volume": 7411580.91839, "trades": 29207, "taker_buy_base": 6182897.76, "taker_buy_quote": 3753149.23655 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.604, "high": 0.615, "low": 0.594, "close": 0.6, "volume": 11737884.08, "close_time": 1770652799999, "quote_volume": 7075779.46343, "trades": 27817, "taker_buy_base": 6523786.5, "taker_buy_quote": 3934974.10488 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.6, "high": 0.629, "low": 0.591, "close": 0.623, "volume": 14356451.49, "close_time": 1770667199999, "quote_volume": 8703969.97375, "trades": 32600, "taker_buy_base": 9270997.45, "taker_buy_quote": 5624835.04576 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.622, "high": 0.623, "low": 0.601, "close": 0.603, "volume": 5058391.08, "close_time": 1770681599999, "quote_volume": 3098757.06301, "trades": 11847, "taker_buy_base": 2719853.88, "taker_buy_quote": 1668024.00175 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.62, "low": 0.598, "close": 0.613, "volume": 7916284.71, "close_time": 1770695999999, "quote_volume": 4809882.44261, "trades": 18579, "taker_buy_base": 3778756.04, "taker_buy_quote": 2298247.35436 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.613, "high": 0.64, "low": 0.606, "close": 0.637, "volume": 29352244.05, "close_time": 1770710399999, "quote_volume": 18288131.01043, "trades": 48519, "taker_buy_base": 17955371.22, "taker_buy_quote": 11190895.59953 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.637, "high": 0.664, "low": 0.625, "close": 0.643, "volume": 29768845.76, "close_time": 1770724799999, "quote_volume": 19146740.26911, "trades": 65877, "taker_buy_base": 17316240.6, "taker_buy_quote": 11138186.23086 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.643, "high": 0.671, "low": 0.636, "close": 0.661, "volume": 27554045.02, "close_time": 1770739199999, "quote_volume": 18001770.15887, "trades": 71404, "taker_buy_base": 15198819.69, "taker_buy_quote": 9930839.1087 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.661, "high": 0.661, "low": 0.633, "close": 0.651, "volume": 15168943.69, "close_time": 1770753599999, "quote_volume": 9838566.00204, "trades": 39174, "taker_buy_base": 7761265.66, "taker_buy_quote": 5034328.90595 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.65, "high": 0.66, "low": 0.645, "close": 0.65, "volume": 9470612.08, "close_time": 1770767999999, "quote_volume": 6163238.34741, "trades": 22290, "taker_buy_base": 4823189.68, "taker_buy_quote": 3138116.25008 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.651, "high": 0.665, "low": 0.647, "close": 0.658, "volume": 8677476.21, "close_time": 1770782399999, "quote_volume": 5703331.73329, "trades": 21066, "taker_buy_base": 4658070.87, "taker_buy_quote": 3063683.11826 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.658, "high": 0.666, "low": 0.635, "close": 0.648, "volume": 19300419.79, "close_time": 1770796799999, "quote_volume": 12513235.22944, "trades": 41618, "taker_buy_base": 10206630.04, "taker_buy_quote": 6617599.10613 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.648, "high": 0.665, "low": 0.644, "close": 0.661, "volume": 11010378.52, "close_time": 1770811199999, "quote_volume": 7180016.59877, "trades": 28282, "taker_buy_base": 6365872.96, "taker_buy_quote": 4152385.08206 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.661, "high": 0.684, "low": 0.643, "close": 0.683, "volume": 21368022.91, "close_time": 1770825599999, "quote_volume": 14165373.69195, "trades": 56777, "taker_buy_base": 11223740.93, "taker_buy_quote": 7453491.28957 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.683, "high": 0.71, "low": 0.678, "close": 0.705, "volume": 25008439.73, "close_time": 1770839999999, "quote_volume": 17390642.74343, "trades": 64759, "taker_buy_base": 13309395.37, "taker_buy_quote": 9255305.85929 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.704, "high": 0.722, "low": 0.686, "close": 0.691, "volume": 7797441.11, "close_time": 1770854399999, "quote_volume": 5464529.57683, "trades": 23613, "taker_buy_base": 3792012.61, "taker_buy_quote": 2661612.53212 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.719, "low": 0.687, "close": 0.702, "volume": 9496196.07, "close_time": 1770868799999, "quote_volume": 6695116.19633, "trades": 24257, "taker_buy_base": 5116532.95, "taker_buy_quote": 3606892.74917 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.701, "high": 0.705, "low": 0.682, "close": 0.701, "volume": 8607857.77, "close_time": 1770883199999, "quote_volume": 5966251.97708, "trades": 22684, "taker_buy_base": 4611169.83, "taker_buy_quote": 3197238.1103 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.701, "high": 0.763, "low": 0.695, "close": 0.73, "volume": 23174155.87, "close_time": 1770897599999, "quote_volume": 17052519.12314, "trades": 50687, "taker_buy_base": 12600153.53, "taker_buy_quote": 9262691.75446 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.73, "high": 0.735, "low": 0.705, "close": 0.712, "volume": 12753651.38, "close_time": 1770911999999, "quote_volume": 9188027.47912, "trades": 35965, "taker_buy_base": 6159878.84, "taker_buy_quote": 4444013.20462 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.714, "high": 0.729, "low": 0.7, "close": 0.719, "volume": 10831627.24, "close_time": 1770926399999, "quote_volume": 7732257.97471, "trades": 28777, "taker_buy_base": 5471215.64, "taker_buy_quote": 3911236.74749 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.719, "high": 0.728, "low": 0.692, "close": 0.715, "volume": 9568492.17, "close_time": 1770940799999, "quote_volume": 6762898.00125, "trades": 20300, "taker_buy_base": 5295724.46, "taker_buy_quote": 3743834.23375 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.715, "high": 0.739, "low": 0.707, "close": 0.714, "volume": 11978990.22, "close_time": 1770955199999, "quote_volume": 8619681.50213, "trades": 24757, "taker_buy_base": 5910127.32, "taker_buy_quote": 4258370.07127 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.714, "high": 0.718, "low": 0.698, "close": 0.716, "volume": 7897235.62, "close_time": 1770969599999, "quote_volume": 5592370.89202, "trades": 17765, "taker_buy_base": 3456408.28, "taker_buy_quote": 2451210.04693 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.715, "high": 0.721, "low": 0.705, "close": 0.716, "volume": 5419412.22, "close_time": 1770983999999, "quote_volume": 3862838.82255, "trades": 16455, "taker_buy_base": 2907691.31, "taker_buy_quote": 2072742.068 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.716, "high": 0.734, "low": 0.708, "close": 0.727, "volume": 11078451.08, "close_time": 1770998399999, "quote_volume": 7961226.57699, "trades": 31550, "taker_buy_base": 5771264.57, "taker_buy_quote": 4150114.74912 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.727, "high": 0.746, "low": 0.722, "close": 0.729, "volume": 7863737.66, "close_time": 1771012799999, "quote_volume": 5771630.76412, "trades": 22416, "taker_buy_base": 4021063.61, "taker_buy_quote": 2953555.85011 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.728, "high": 0.733, "low": 0.721, "close": 0.727, "volume": 4270716.74, "close_time": 1771027199999, "quote_volume": 3107810.77531, "trades": 12768, "taker_buy_base": 1899050.26, "taker_buy_quote": 1382589.54494 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.737, "low": 0.709, "close": 0.711, "volume": 7322040.37, "close_time": 1771041599999, "quote_volume": 5304384.98212, "trades": 12272, "taker_buy_base": 2721272.76, "taker_buy_quote": 1971027.26075 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.711, "high": 0.723, "low": 0.705, "close": 0.714, "volume": 5098488.52, "close_time": 1771055999999, "quote_volume": 3636407.68978, "trades": 13117, "taker_buy_base": 2664935.87, "taker_buy_quote": 1901659.96017 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.714, "high": 0.726, "low": 0.708, "close": 0.72, "volume": 5069608.49, "close_time": 1771070399999, "quote_volume": 3631668.07627, "trades": 11065, "taker_buy_base": 2519092.96, "taker_buy_quote": 1806872.32376 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.72, "high": 0.734, "low": 0.711, "close": 0.723, "volume": 6566040.16, "close_time": 1771084799999, "quote_volume": 4731350.17594, "trades": 15749, "taker_buy_base": 3301361.92, "taker_buy_quote": 2379441.95947 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.724, "high": 0.739, "low": 0.721, "close": 0.733, "volume": 5974002.63, "close_time": 1771099199999, "quote_volume": 4359490.32456, "trades": 16347, "taker_buy_base": 3327420.4, "taker_buy_quote": 2429766.32516 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.732, "high": 0.74, "low": 0.723, "close": 0.734, "volume": 3971739.14, "close_time": 1771113599999, "quote_volume": 2905990.22699, "trades": 14438, "taker_buy_base": 1915168.92, "taker_buy_quote": 1401849.19251 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.733, "high": 0.742, "low": 0.716, "close": 0.74, "volume": 5597956.81, "close_time": 1771127999999, "quote_volume": 4082920.7742, "trades": 20836, "taker_buy_base": 2848490.15, "taker_buy_quote": 2080310.56374 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.74, "high": 0.745, "low": 0.729, "close": 0.731, "volume": 4851423.58, "close_time": 1771142399999, "quote_volume": 3571530.41316, "trades": 17139, "taker_buy_base": 2764295.51, "taker_buy_quote": 2035589.16389 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.731, "high": 0.743, "low": 0.72, "close": 0.734, "volume": 5517049.87, "close_time": 1771156799999, "quote_volume": 4037743.20822, "trades": 19935, "taker_buy_base": 3343441.77, "taker_buy_quote": 2447710.34687 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.734, "high": 0.737, "low": 0.709, "close": 0.719, "volume": 9407043.19, "close_time": 1771171199999, "quote_volume": 6789120.27553, "trades": 32823, "taker_buy_base": 5257747.43, "taker_buy_quote": 3795712.77869 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.719, "high": 0.73, "low": 0.713, "close": 0.717, "volume": 8725986.86, "close_time": 1771185599999, "quote_volume": 6294088.69484, "trades": 30882, "taker_buy_base": 5006351.68, "taker_buy_quote": 3612965.9873 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.717, "high": 0.735, "low": 0.713, "close": 0.73, "volume": 3725943.66, "close_time": 1771199999999, "quote_volume": 2703228.74184, "trades": 11942, "taker_buy_base": 1983107.25, "taker_buy_quote": 1439634.93844 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.733, "low": 0.719, "close": 0.724, "volume": 3533388.17, "close_time": 1771214399999, "quote_volume": 2564632.74308, "trades": 10025, "taker_buy_base": 1727342.49, "taker_buy_quote": 1254023.68081 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.724, "high": 0.729, "low": 0.704, "close": 0.711, "volume": 4891251.62, "close_time": 1771228799999, "quote_volume": 3490673.36101, "trades": 13450, "taker_buy_base": 2371784.27, "taker_buy_quote": 1692593.92291 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.712, "high": 0.731, "low": 0.711, "close": 0.714, "volume": 4390694.79, "close_time": 1771243199999, "quote_volume": 3161315.47828, "trades": 12603, "taker_buy_base": 2346130.13, "taker_buy_quote": 1690383.71333 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.715, "high": 0.771, "low": 0.7, "close": 0.701, "volume": 18046750.21, "close_time": 1771257599999, "quote_volume": 13256489.03575, "trades": 46853, "taker_buy_base": 9276238.68, "taker_buy_quote": 6828297.16452 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.701, "high": 0.728, "low": 0.695, "close": 0.72, "volume": 8192518.34, "close_time": 1771271999999, "quote_volume": 5860065.9062, "trades": 24860, "taker_buy_base": 4499410.87, "taker_buy_quote": 3221582.64274 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.72, "high": 0.743, "low": 0.72, "close": 0.73, "volume": 5276843.01, "close_time": 1771286399999, "quote_volume": 3858581.05839, "trades": 18824, "taker_buy_base": 2666163.68, "taker_buy_quote": 1949010.45745 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.729, "high": 0.737, "low": 0.721, "close": 0.731, "volume": 3062442.44, "close_time": 1771300799999, "quote_volume": 2230962.28661, "trades": 9082, "taker_buy_base": 1372434.2, "taker_buy_quote": 1001084.26392 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.731, "high": 0.734, "low": 0.716, "close": 0.718, "volume": 2377360.63, "close_time": 1771315199999, "quote_volume": 1717009.96466, "trades": 7122, "taker_buy_base": 1030780.39, "taker_buy_quote": 744757.98665 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.719, "high": 0.72, "low": 0.699, "close": 0.706, "volume": 4980530.43, "close_time": 1771329599999, "quote_volume": 3517009.58063, "trades": 10522, "taker_buy_base": 1989940.28, "taker_buy_quote": 1406259.27666 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.705, "high": 0.718, "low": 0.698, "close": 0.706, "volume": 5275011.68, "close_time": 1771343999999, "quote_volume": 3734654.94059, "trades": 17849, "taker_buy_base": 2561868.6, "taker_buy_quote": 1813906.3287 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.706, "high": 0.722, "low": 0.7, "close": 0.715, "volume": 4034384.49, "close_time": 1771358399999, "quote_volume": 2872666.2932, "trades": 16646, "taker_buy_base": 2270622.74, "taker_buy_quote": 1618010.09088 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.714, "high": 0.715, "low": 0.702, "close": 0.709, "volume": 1942026.87, "close_time": 1771372799999, "quote_volume": 1374498.95171, "trades": 5830, "taker_buy_base": 895114.52, "taker_buy_quote": 633500.88667 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.717, "low": 0.702, "close": 0.713, "volume": 3525698.18, "close_time": 1771387199999, "quote_volume": 2502569.42213, "trades": 8583, "taker_buy_base": 1947317.2, "taker_buy_quote": 1382996.98921 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.713, "high": 0.718, "low": 0.709, "close": 0.715, "volume": 1449915.46, "close_time": 1771401599999, "quote_volume": 1035101.37342, "trades": 4387, "taker_buy_base": 730478.73, "taker_buy_quote": 521497.49103 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.716, "high": 0.721, "low": 0.704, "close": 0.706, "volume": 3013121.33, "close_time": 1771415999999, "quote_volume": 2148957.88048, "trades": 8649, "taker_buy_base": 1438982.23, "taker_buy_quote": 1027321.43269 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.706, "high": 0.717, "low": 0.7, "close": 0.709, "volume": 3631332.03, "close_time": 1771430399999, "quote_volume": 2569682.37758, "trades": 13455, "taker_buy_base": 1856000.7, "taker_buy_quote": 1314458.94693 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.709, "high": 0.714, "low": 0.687, "close": 0.702, "volume": 5907867.67, "close_time": 1771444799999, "quote_volume": 4129411.86079, "trades": 18827, "taker_buy_base": 2534039.83, "taker_buy_quote": 1773267.40885 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.702, "high": 0.71, "low": 0.701, "close": 0.707, "volume": 3538393.37, "close_time": 1771459199999, "quote_volume": 2494936.21418, "trades": 10203, "taker_buy_base": 1968014.75, "taker_buy_quote": 1387864.5753 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.713, "low": 0.703, "close": 0.708, "volume": 2365512.34, "close_time": 1771473599999, "quote_volume": 1674226.53172, "trades": 7146, "taker_buy_base": 1313568.96, "taker_buy_quote": 930035.61535 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.709, "high": 0.713, "low": 0.694, "close": 0.699, "volume": 3680871.75, "close_time": 1771487999999, "quote_volume": 2576354.95992, "trades": 11269, "taker_buy_base": 1730810.7, "taker_buy_quote": 1211376.07259 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.699, "high": 0.7, "low": 0.689, "close": 0.692, "volume": 2899143.0, "close_time": 1771502399999, "quote_volume": 2014260.25477, "trades": 10985, "taker_buy_base": 1324347.85, "taker_buy_quote": 920145.44687 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.692, "high": 0.698, "low": 0.68, "close": 0.688, "volume": 7402938.88, "close_time": 1771516799999, "quote_volume": 5111060.86117, "trades": 22650, "taker_buy_base": 3918356.17, "taker_buy_quote": 2707942.3889 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.689, "high": 0.704, "low": 0.683, "close": 0.702, "volume": 5107402.12, "close_time": 1771531199999, "quote_volume": 3540763.81914, "trades": 17720, "taker_buy_base": 2946458.34, "taker_buy_quote": 2044154.22561 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.702, "high": 0.719, "low": 0.701, "close": 0.718, "volume": 3467782.35, "close_time": 1771545599999, "quote_volume": 2468639.60401, "trades": 9316, "taker_buy_base": 1940389.02, "taker_buy_quote": 1380912.933 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.725, "low": 0.707, "close": 0.708, "volume": 5190827.54, "close_time": 1771559999999, "quote_volume": 3719356.90516, "trades": 12100, "taker_buy_base": 2194218.24, "taker_buy_quote": 1574932.70335 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.708, "high": 0.712, "low": 0.702, "close": 0.704, "volume": 3378085.95, "close_time": 1771574399999, "quote_volume": 2384228.65098, "trades": 9749, "taker_buy_base": 1313377.51, "taker_buy_quote": 927630.35916 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.704, "high": 0.714, "low": 0.699, "close": 0.7, "volume": 4093536.63, "close_time": 1771588799999, "quote_volume": 2891145.40501, "trades": 9495, "taker_buy_base": 1600483.57, "taker_buy_quote": 1130774.09716 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.7, "high": 0.716, "low": 0.692, "close": 0.713, "volume": 5963312.34, "close_time": 1771603199999, "quote_volume": 4201382.4832, "trades": 18300, "taker_buy_base": 3269559.58, "taker_buy_quote": 2308680.27801 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.712, "high": 0.72, "low": 0.706, "close": 0.717, "volume": 4153618.7, "close_time": 1771617599999, "quote_volume": 2964853.54157, "trades": 13457, "taker_buy_base": 2399148.33, "taker_buy_quote": 1713304.04645 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.716, "high": 0.734, "low": 0.715, "close": 0.728, "volume": 3515684.94, "close_time": 1771631999999, "quote_volume": 2552834.99234, "trades": 9451, "taker_buy_base": 2102432.61, "taker_buy_quote": 1526274.35538 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.728, "high": 0.74, "low": 0.717, "close": 0.732, "volume": 4349581.0, "close_time": 1771646399999, "quote_volume": 3170584.10848, "trades": 11734, "taker_buy_base": 2566223.22, "taker_buy_quote": 1871523.38567 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.731, "high": 0.732, "low": 0.721, "close": 0.727, "volume": 2220412.54, "close_time": 1771660799999, "quote_volume": 1609459.34288, "trades": 6338, "taker_buy_base": 974823.91, "taker_buy_quote": 706590.91465 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.726, "high": 0.739, "low": 0.725, "close": 0.729, "volume": 2619263.52, "close_time": 1771675199999, "quote_volume": 1917752.00411, "trades": 7791, "taker_buy_base": 1561999.33, "taker_buy_quote": 1144065.85461 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.73, "high": 0.734, "low": 0.719, "close": 0.723, "volume": 1989485.76, "close_time": 1771689599999, "quote_volume": 1443739.09735, "trades": 6055, "taker_buy_base": 872394.0, "taker_buy_quote": 633590.11504 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.724, "high": 0.73, "low": 0.715, "close": 0.719, "volume": 2664693.85, "close_time": 1771703999999, "quote_volume": 1929360.10017, "trades": 6066, "taker_buy_base": 1071936.54, "taker_buy_quote": 776995.59028 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.72, "high": 0.725, "low": 0.716, "close": 0.719, "volume": 1459858.18, "close_time": 1771718399999, "quote_volume": 1051289.38853, "trades": 4115, "taker_buy_base": 601869.12, "taker_buy_quote": 433947.62411 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.72, "low": 0.711, "close": 0.715, "volume": 2939211.46, "close_time": 1771732799999, "quote_volume": 2103474.75147, "trades": 6755, "taker_buy_base": 1396077.95, "taker_buy_quote": 999617.82085 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.715, "high": 0.716, "low": 0.703, "close": 0.709, "volume": 2453561.91, "close_time": 1771747199999, "quote_volume": 1736111.91829, "trades": 4687, "taker_buy_base": 807699.26, "taker_buy_quote": 571210.15941 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.709, "high": 0.714, "low": 0.705, "close": 0.71, "volume": 5409473.91, "close_time": 1771761599999, "quote_volume": 3838584.07566, "trades": 8782, "taker_buy_base": 3420231.16, "taker_buy_quote": 2427789.65837 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.71, "high": 0.71, "low": 0.694, "close": 0.701, "volume": 5611935.55, "close_time": 1771775999999, "quote_volume": 3926294.56233, "trades": 10288, "taker_buy_base": 2250356.37, "taker_buy_quote": 1576518.12037 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.701, "high": 0.701, "low": 0.691, "close": 0.696, "volume": 1869279.46, "close_time": 1771790399999, "quote_volume": 1300664.38468, "trades": 4587, "taker_buy_base": 694645.19, "taker_buy_quote": 483717.43493 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.696, "high": 0.698, "low": 0.692, "close": 0.695, "volume": 1826831.71, "close_time": 1771804799999, "quote_volume": 1269054.28161, "trades": 5256, "taker_buy_base": 969671.24, "taker_buy_quote": 673935.49489 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.696, "high": 0.698, "low": 0.665, "close": 0.69, "volume": 12951242.67, "close_time": 1771819199999, "quote_volume": 8789737.19123, "trades": 39961, "taker_buy_base": 6646972.78, "taker_buy_quote": 4517218.31513 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.69, "high": 0.71, "low": 0.688, "close": 0.698, "volume": 6916888.86, "close_time": 1771833599999, "quote_volume": 4834065.60546, "trades": 14997, "taker_buy_base": 3838292.56, "taker_buy_quote": 2682147.28089 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.698, "high": 0.71, "low": 0.696, "close": 0.7, "volume": 4518923.84, "close_time": 1771847999999, "quote_volume": 3179613.92778, "trades": 8681, "taker_buy_base": 2391244.11, "taker_buy_quote": 1683276.01973 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.7, "high": 0.708, "low": 0.687, "close": 0.689, "volume": 5467185.68, "close_time": 1771862399999, "quote_volume": 3806712.08994, "trades": 13952, "taker_buy_base": 2676687.96, "taker_buy_quote": 1865411.44278 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.689, "high": 0.703, "low": 0.686, "close": 0.694, "volume": 3750014.83, "close_time": 1771876799999, "quote_volume": 2604680.17034, "trades": 13072, "taker_buy_base": 1907075.88, "taker_buy_quote": 1325651.81487 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.693, "high": 0.707, "low": 0.691, "close": 0.703, "volume": 2493556.17, "close_time": 1771891199999, "quote_volume": 1746857.36731, "trades": 6286, "taker_buy_base": 1299240.58, "taker_buy_quote": 910458.77289 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.685, "close": 0.694, "volume": 5181810.17, "close_time": 1771905599999, "quote_volume": 3600797.98332, "trades": 14920, "taker_buy_base": 1939129.55, "taker_buy_quote": 1346441.09607 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.694, "high": 0.698, "low": 0.688, "close": 0.694, "volume": 2834087.14, "close_time": 1771919999999, "quote_volume": 1964500.50408, "trades": 7868, "taker_buy_base": 1314711.12, "taker_buy_quote": 912002.25439 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.693, "high": 0.699, "low": 0.677, "close": 0.686, "volume": 9540841.63, "close_time": 1771934399999, "quote_volume": 6566223.65172, "trades": 15803, "taker_buy_base": 3976565.6, "taker_buy_quote": 2737616.64444 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.685, "high": 0.698, "low": 0.68, "close": 0.696, "volume": 8008752.91, "close_time": 1771948799999, "quote_volume": 5508220.08269, "trades": 22368, "taker_buy_base": 4581988.59, "taker_buy_quote": 3154020.70488 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.696, "high": 0.705, "low": 0.69, "close": 0.695, "volume": 3293317.13, "close_time": 1771963199999, "quote_volume": 2300417.76446, "trades": 9865, "taker_buy_base": 1863053.55, "taker_buy_quote": 1302194.47605 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.695, "high": 0.701, "low": 0.694, "close": 0.695, "volume": 1446875.24, "close_time": 1771977599999, "quote_volume": 1009159.62422, "trades": 4686, "taker_buy_base": 711006.62, "taker_buy_quote": 496045.76079 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.717, "low": 0.69, "close": 0.7, "volume": 4438661.54, "close_time": 1771991999999, "quote_volume": 3133443.32443, "trades": 13419, "taker_buy_base": 2559034.03, "taker_buy_quote": 1806887.26928 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.699, "high": 0.702, "low": 0.691, "close": 0.695, "volume": 1834241.72, "close_time": 1772006399999, "quote_volume": 1276483.32256, "trades": 4640, "taker_buy_base": 784411.71, "taker_buy_quote": 546348.98747 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.696, "high": 0.701, "low": 0.69, "close": 0.697, "volume": 1690470.89, "close_time": 1772020799999, "quote_volume": 1175886.05398, "trades": 4655, "taker_buy_base": 949112.3, "taker_buy_quote": 660439.26178 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.698, "high": 0.709, "low": 0.697, "close": 0.708, "volume": 5531505.39, "close_time": 1772035199999, "quote_volume": 3893029.94115, "trades": 12505, "taker_buy_base": 3019221.08, "taker_buy_quote": 2126028.57089 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.708, "high": 0.723, "low": 0.707, "close": 0.717, "volume": 6233266.67, "close_time": 1772049599999, "quote_volume": 4461598.99483, "trades": 14027, "taker_buy_base": 2820012.16, "taker_buy_quote": 2019186.09225 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.717, "high": 0.732, "low": 0.702, "close": 0.709, "volume": 5482830.38, "close_time": 1772063999999, "quote_volume": 3937768.77804, "trades": 16159, "taker_buy_base": 2711885.56, "taker_buy_quote": 1949368.75587 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.711, "low": 0.695, "close": 0.702, "volume": 3055768.16, "close_time": 1772078399999, "quote_volume": 2148783.41772, "trades": 9934, "taker_buy_base": 1375593.83, "taker_buy_quote": 967640.75995 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.703, "high": 0.713, "low": 0.7, "close": 0.703, "volume": 3193348.32, "close_time": 1772092799999, "quote_volume": 2254050.4378, "trades": 8015, "taker_buy_base": 1590529.07, "taker_buy_quote": 1122790.8835 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.703, "high": 0.723, "low": 0.703, "close": 0.706, "volume": 3204432.13, "close_time": 1772107199999, "quote_volume": 2283038.59993, "trades": 8384, "taker_buy_base": 1968399.13, "taker_buy_quote": 1403670.1229 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.705, "high": 0.712, "low": 0.694, "close": 0.701, "volume": 5986015.24, "close_time": 1772121599999, "quote_volume": 4209926.16933, "trades": 16356, "taker_buy_base": 2700478.1, "taker_buy_quote": 1900089.25678 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.701, "high": 0.705, "low": 0.686, "close": 0.701, "volume": 5182996.25, "close_time": 1772135999999, "quote_volume": 3597886.27958, "trades": 13744, "taker_buy_base": 2597733.92, "taker_buy_quote": 1804860.03746 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.701, "high": 0.705, "low": 0.696, "close": 0.697, "volume": 2054665.14, "close_time": 1772150399999, "quote_volume": 1438014.71752, "trades": 4214, "taker_buy_base": 944637.59, "taker_buy_quote": 661441.3034 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.697, "high": 0.703, "low": 0.691, "close": 0.701, "volume": 2755841.86, "close_time": 1772164799999, "quote_volume": 1919641.59429, "trades": 6242, "taker_buy_base": 1494251.38, "taker_buy_quote": 1041185.49351 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.7, "high": 0.715, "low": 0.698, "close": 0.703, "volume": 3305164.6, "close_time": 1772179199999, "quote_volume": 2335972.26551, "trades": 7766, "taker_buy_base": 1610535.44, "taker_buy_quote": 1138836.84368 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.703, "high": 0.706, "low": 0.689, "close": 0.695, "volume": 3431043.75, "close_time": 1772193599999, "quote_volume": 2380687.10272, "trades": 10478, "taker_buy_base": 1837390.56, "taker_buy_quote": 1275405.17438 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.694, "high": 0.701, "low": 0.684, "close": 0.69, "volume": 6402480.73, "close_time": 1772207999999, "quote_volume": 4435410.70738, "trades": 17113, "taker_buy_base": 3140659.08, "taker_buy_quote": 2176093.29326 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.689, "high": 0.697, "low": 0.684, "close": 0.689, "volume": 4855130.44, "close_time": 1772222399999, "quote_volume": 3345720.28713, "trades": 11280, "taker_buy_base": 2725461.65, "taker_buy_quote": 1879573.37361 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.69, "high": 0.707, "low": 0.688, "close": 0.703, "volume": 2346447.85, "close_time": 1772236799999, "quote_volume": 1633285.63554, "trades": 6295, "taker_buy_base": 1261740.36, "taker_buy_quote": 879549.83389 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.704, "low": 0.694, "close": 0.696, "volume": 1724367.06, "close_time": 1772251199999, "quote_volume": 1206112.56144, "trades": 4763, "taker_buy_base": 683386.76, "taker_buy_quote": 478222.32557 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.697, "high": 0.698, "low": 0.665, "close": 0.687, "volume": 8141821.24, "close_time": 1772265599999, "quote_volume": 5543961.36789, "trades": 28269, "taker_buy_base": 3807690.73, "taker_buy_quote": 2593429.58882 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.687, "high": 0.693, "low": 0.681, "close": 0.683, "volume": 6696102.31, "close_time": 1772279999999, "quote_volume": 4604040.68365, "trades": 23692, "taker_buy_base": 3696039.65, "taker_buy_quote": 2542034.01647 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.683, "high": 0.703, "low": 0.682, "close": 0.702, "volume": 6872430.54, "close_time": 1772294399999, "quote_volume": 4767524.57631, "trades": 21638, "taker_buy_base": 3920010.59, "taker_buy_quote": 2720815.68626 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.702, "high": 0.713, "low": 0.695, "close": 0.706, "volume": 3260276.31, "close_time": 1772308799999, "quote_volume": 2294668.66325, "trades": 9964, "taker_buy_base": 1568017.2, "taker_buy_quote": 1103727.30341 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.706, "high": 0.724, "low": 0.705, "close": 0.722, "volume": 3012784.73, "close_time": 1772323199999, "quote_volume": 2154304.70678, "trades": 9422, "taker_buy_base": 1548389.62, "taker_buy_quote": 1108267.7256 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.739, "low": 0.71, "close": 0.728, "volume": 6041801.91, "close_time": 1772337599999, "quote_volume": 4392941.69625, "trades": 16999, "taker_buy_base": 3281030.11, "taker_buy_quote": 2391036.34055 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.729, "high": 0.732, "low": 0.72, "close": 0.722, "volume": 2605452.93, "close_time": 1772351999999, "quote_volume": 1891585.90193, "trades": 6795, "taker_buy_base": 994869.89, "taker_buy_quote": 722940.67244 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.722, "high": 0.722, "low": 0.711, "close": 0.713, "volume": 3753028.42, "close_time": 1772366399999, "quote_volume": 2687675.6911, "trades": 9070, "taker_buy_base": 1978051.51, "taker_buy_quote": 1417694.93546 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.713, "high": 0.722, "low": 0.699, "close": 0.716, "volume": 6919868.95, "close_time": 1772380799999, "quote_volume": 4934295.07828, "trades": 12810, "taker_buy_base": 2734071.11, "taker_buy_quote": 1946863.94037 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.717, "high": 0.724, "low": 0.703, "close": 0.706, "volume": 3139340.88, "close_time": 1772395199999, "quote_volume": 2241363.20615, "trades": 10230, "taker_buy_base": 1478283.78, "taker_buy_quote": 1055812.53987 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.706, "high": 0.712, "low": 0.698, "close": 0.71, "volume": 4471335.73, "close_time": 1772409599999, "quote_volume": 3146443.41384, "trades": 10946, "taker_buy_base": 2156730.86, "taker_buy_quote": 1519679.28405 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.72, "low": 0.701, "close": 0.706, "volume": 3370242.05, "close_time": 1772423999999, "quote_volume": 2394363.76399, "trades": 8880, "taker_buy_base": 1650398.23, "taker_buy_quote": 1172688.14465 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.707, "high": 0.707, "low": 0.69, "close": 0.698, "volume": 2573820.47, "close_time": 1772438399999, "quote_volume": 1795221.05464, "trades": 5673, "taker_buy_base": 901104.18, "taker_buy_quote": 628916.12618 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.697, "high": 0.703, "low": 0.692, "close": 0.702, "volume": 2105779.8, "close_time": 1772452799999, "quote_volume": 1470159.34679, "trades": 5017, "taker_buy_base": 857839.0, "taker_buy_quote": 599216.15425 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.701, "high": 0.72, "low": 0.691, "close": 0.714, "volume": 7360363.34, "close_time": 1772467199999, "quote_volume": 5202646.50776, "trades": 13898, "taker_buy_base": 3924059.4, "taker_buy_quote": 2776375.00449 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.715, "high": 0.724, "low": 0.67, "close": 0.679, "volume": 26996607.72, "close_time": 1772481599999, "quote_volume": 18785646.45799, "trades": 39154, "taker_buy_base": 11075488.08, "taker_buy_quote": 7708096.43173 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.679, "high": 0.699, "low": 0.678, "close": 0.695, "volume": 7638502.93, "close_time": 1772495999999, "quote_volume": 5260216.26481, "trades": 10955, "taker_buy_base": 4352192.53, "taker_buy_quote": 2997519.43509 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.706, "low": 0.693, "close": 0.702, "volume": 3113869.88, "close_time": 1772510399999, "quote_volume": 2174875.16547, "trades": 6149, "taker_buy_base": 1628889.33, "taker_buy_quote": 1138186.26918 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.703, "high": 0.706, "low": 0.693, "close": 0.696, "volume": 2216305.84, "close_time": 1772524799999, "quote_volume": 1547886.25551, "trades": 5042, "taker_buy_base": 1013403.43, "taker_buy_quote": 707789.7728 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.696, "high": 0.7, "low": 0.688, "close": 0.699, "volume": 3784632.03, "close_time": 1772539199999, "quote_volume": 2623947.79052, "trades": 8588, "taker_buy_base": 1763115.96, "taker_buy_quote": 1222862.29735 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.699, "high": 0.704, "low": 0.692, "close": 0.698, "volume": 2907665.52, "close_time": 1772553599999, "quote_volume": 2029538.76562, "trades": 9159, "taker_buy_base": 1640082.37, "taker_buy_quote": 1145413.98835 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.699, "high": 0.706, "low": 0.693, "close": 0.695, "volume": 2235802.83, "close_time": 1772567999999, "quote_volume": 1563067.00467, "trades": 8371, "taker_buy_base": 1162049.3, "taker_buy_quote": 812960.90831 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.695, "high": 0.699, "low": 0.692, "close": 0.696, "volume": 1483700.32, "close_time": 1772582399999, "quote_volume": 1031855.50888, "trades": 3819, "taker_buy_base": 725562.2, "taker_buy_quote": 504648.67997 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.696, "high": 0.701, "low": 0.694, "close": 0.698, "volume": 1852999.67, "close_time": 1772596799999, "quote_volume": 1291958.45209, "trades": 3988, "taker_buy_base": 901912.57, "taker_buy_quote": 629062.9069 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.698, "high": 0.704, "low": 0.694, "close": 0.703, "volume": 1377764.93, "close_time": 1772611199999, "quote_volume": 962045.16507, "trades": 2975, "taker_buy_base": 648240.92, "taker_buy_quote": 452721.88983 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.703, "high": 0.715, "low": 0.697, "close": 0.71, "volume": 5586180.58, "close_time": 1772625599999, "quote_volume": 3956933.1248, "trades": 11505, "taker_buy_base": 2826594.62, "taker_buy_quote": 2002216.83968 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.71, "high": 0.728, "low": 0.709, "close": 0.727, "volume": 8921297.44, "close_time": 1772639999999, "quote_volume": 6405343.28878, "trades": 16023, "taker_buy_base": 4820413.21, "taker_buy_quote": 3463154.4632 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.728, "high": 0.734, "low": 0.718, "close": 0.729, "volume": 5769198.74, "close_time": 1772654399999, "quote_volume": 4196229.43438, "trades": 11434, "taker_buy_base": 3102622.47, "taker_buy_quote": 2258383.46696 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.729, "high": 0.729, "low": 0.715, "close": 0.721, "volume": 2731172.28, "close_time": 1772668799999, "quote_volume": 1969527.46139, "trades": 6094, "taker_buy_base": 1413364.52, "taker_buy_quote": 1019092.90472 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.722, "low": 0.71, "close": 0.716, "volume": 2976348.95, "close_time": 1772683199999, "quote_volume": 2130374.65397, "trades": 5010, "taker_buy_base": 1196597.9, "taker_buy_quote": 857295.50453 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.716, "high": 0.725, "low": 0.711, "close": 0.716, "volume": 3031236.58, "close_time": 1772697599999, "quote_volume": 2177058.78712, "trades": 5685, "taker_buy_base": 1505879.34, "taker_buy_quote": 1082181.20345 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.716, "high": 0.762, "low": 0.713, "close": 0.752, "volume": 13372102.32, "close_time": 1772711999999, "quote_volume": 9933810.15748, "trades": 33132, "taker_buy_base": 7620553.61, "taker_buy_quote": 5664077.14798 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.753, "high": 0.767, "low": 0.725, "close": 0.734, "volume": 16689395.67, "close_time": 1772726399999, "quote_volume": 12395481.68379, "trades": 44493, "taker_buy_base": 8013367.33, "taker_buy_quote": 5963468.79289 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.735, "high": 0.735, "low": 0.703, "close": 0.708, "volume": 7419227.9, "close_time": 1772740799999, "quote_volume": 5308669.11318, "trades": 18562, "taker_buy_base": 3313811.17, "taker_buy_quote": 2371659.06446 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.707, "high": 0.714, "low": 0.702, "close": 0.705, "volume": 3172565.11, "close_time": 1772755199999, "quote_volume": 2246990.99703, "trades": 8143, "taker_buy_base": 1289565.82, "taker_buy_quote": 914026.25069 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.709, "low": 0.694, "close": 0.703, "volume": 4314309.78, "close_time": 1772769599999, "quote_volume": 3016923.04246, "trades": 8244, "taker_buy_base": 1967881.8, "taker_buy_quote": 1378060.99282 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.703, "high": 0.715, "low": 0.698, "close": 0.712, "volume": 3649502.84, "close_time": 1772783999999, "quote_volume": 2573386.20543, "trades": 8271, "taker_buy_base": 2117115.58, "taker_buy_quote": 1493660.7068 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.712, "high": 0.713, "low": 0.697, "close": 0.7, "volume": 3509616.04, "close_time": 1772798399999, "quote_volume": 2464623.56379, "trades": 9370, "taker_buy_base": 1295227.02, "taker_buy_quote": 910428.97773 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.7, "high": 0.704, "low": 0.686, "close": 0.691, "volume": 7784397.68, "close_time": 1772812799999, "quote_volume": 5397772.65066, "trades": 18112, "taker_buy_base": 3188956.58, "taker_buy_quote": 2212017.49205 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.691, "high": 0.705, "low": 0.687, "close": 0.701, "volume": 3144234.42, "close_time": 1772827199999, "quote_volume": 2184768.26718, "trades": 7632, "taker_buy_base": 1761410.79, "taker_buy_quote": 1224403.14016 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.7, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 2425901.38, "close_time": 1772841599999, "quote_volume": 1702924.1397, "trades": 5269, "taker_buy_base": 1123438.0, "taker_buy_quote": 788972.25095 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.702, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 1782424.21, "close_time": 1772855999999, "quote_volume": 1250802.75427, "trades": 3159, "taker_buy_base": 657434.85, "taker_buy_quote": 461508.1443 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.701, "high": 0.703, "low": 0.691, "close": 0.696, "volume": 2449821.52, "close_time": 1772870399999, "quote_volume": 1707217.45647, "trades": 4476, "taker_buy_base": 860960.91, "taker_buy_quote": 599682.91789 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.696, "volume": 1164801.68, "close_time": 1772884799999, "quote_volume": 812352.32262, "trades": 2690, "taker_buy_base": 597338.04, "taker_buy_quote": 416786.20167 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.696, "high": 0.699, "low": 0.69, "close": 0.693, "volume": 1120567.56, "close_time": 1772899199999, "quote_volume": 778387.7909, "trades": 2485, "taker_buy_base": 467298.34, "taker_buy_quote": 324724.43344 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.694, "high": 0.696, "low": 0.689, "close": 0.689, "volume": 1077247.4, "close_time": 1772913599999, "quote_volume": 745873.27607, "trades": 2495, "taker_buy_base": 427629.75, "taker_buy_quote": 296337.3011 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.689, "high": 0.695, "low": 0.686, "close": 0.691, "volume": 1169838.53, "close_time": 1772927999999, "quote_volume": 806734.32203, "trades": 2923, "taker_buy_base": 579473.95, "taker_buy_quote": 399589.64374 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.693, "low": 0.681, "close": 0.686, "volume": 2136892.91, "close_time": 1772942399999, "quote_volume": 1467808.86898, "trades": 3483, "taker_buy_base": 907495.69, "taker_buy_quote": 623371.16216 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.686, "high": 0.69, "low": 0.682, "close": 0.687, "volume": 919508.74, "close_time": 1772956799999, "quote_volume": 630892.82189, "trades": 2513, "taker_buy_base": 452617.96, "taker_buy_quote": 310655.92979 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.688, "high": 0.691, "low": 0.681, "close": 0.684, "volume": 2257221.08, "close_time": 1772971199999, "quote_volume": 1548650.33312, "trades": 4181, "taker_buy_base": 1014200.5, "taker_buy_quote": 696165.46744 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.684, "high": 0.69, "low": 0.677, "close": 0.686, "volume": 2821743.47, "close_time": 1772985599999, "quote_volume": 1925207.23589, "trades": 5508, "taker_buy_base": 1394077.92, "taker_buy_quote": 951268.43427 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.686, "high": 0.691, "low": 0.675, "close": 0.691, "volume": 3253443.28, "close_time": 1772999999999, "quote_volume": 2224727.38333, "trades": 5280, "taker_buy_base": 1775793.75, "taker_buy_quote": 1216950.54779 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.691, "high": 0.693, "low": 0.673, "close": 0.685, "volume": 3510171.6, "close_time": 1773014399999, "quote_volume": 2399304.12917, "trades": 7573, "taker_buy_base": 1601893.7, "taker_buy_quote": 1095790.51516 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.685, "high": 0.699, "low": 0.685, "close": 0.694, "volume": 3249576.47, "close_time": 1773028799999, "quote_volume": 2247491.21809, "trades": 6861, "taker_buy_base": 1714250.44, "taker_buy_quote": 1185783.47772 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.695, "high": 0.703, "low": 0.692, "close": 0.699, "volume": 2441576.45, "close_time": 1773043199999, "quote_volume": 1702441.21271, "trades": 5220, "taker_buy_base": 1139017.88, "taker_buy_quote": 794533.41238 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.699, "high": 0.706, "low": 0.695, "close": 0.698, "volume": 3800025.09, "close_time": 1773057599999, "quote_volume": 2666669.48234, "trades": 7271, "taker_buy_base": 2119428.28, "taker_buy_quote": 1487977.27174 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.699, "high": 0.71, "low": 0.698, "close": 0.702, "volume": 4563525.14, "close_time": 1773071999999, "quote_volume": 3216911.59956, "trades": 7846, "taker_buy_base": 2332593.55, "taker_buy_quote": 1645243.22607 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.702, "high": 0.709, "low": 0.698, "close": 0.706, "volume": 2457318.39, "close_time": 1773086399999, "quote_volume": 1729367.25167, "trades": 4748, "taker_buy_base": 1220488.51, "taker_buy_quote": 859460.16246 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.706, "high": 0.708, "low": 0.701, "close": 0.702, "volume": 1640388.42, "close_time": 1773100799999, "quote_volume": 1155989.76802, "trades": 2816, "taker_buy_base": 818297.86, "taker_buy_quote": 576845.81542 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.71, "low": 0.7, "close": 0.707, "volume": 2069245.65, "close_time": 1773115199999, "quote_volume": 1460681.5831, "trades": 4271, "taker_buy_base": 1123735.87, "taker_buy_quote": 793751.98454 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.704, "volume": 3805881.51, "close_time": 1773129599999, "quote_volume": 2679926.97523, "trades": 5468, "taker_buy_base": 1519911.7, "taker_buy_quote": 1071290.76583 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.704, "high": 0.712, "low": 0.703, "close": 0.706, "volume": 3274661.15, "close_time": 1773143999999, "quote_volume": 2317732.49729, "trades": 5497, "taker_buy_base": 1845095.05, "taker_buy_quote": 1306261.73478 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.706, "high": 0.708, "low": 0.693, "close": 0.706, "volume": 5326917.58, "close_time": 1773158399999, "quote_volume": 3740013.52351, "trades": 9581, "taker_buy_base": 2656640.29, "taker_buy_quote": 1866641.57406 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.705, "high": 0.711, "low": 0.697, "close": 0.699, "volume": 2961249.77, "close_time": 1773172799999, "quote_volume": 2089493.94452, "trades": 5710, "taker_buy_base": 1471901.29, "taker_buy_quote": 1039340.24249 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.699, "high": 0.705, "low": 0.697, "close": 0.702, "volume": 2052433.17, "close_time": 1773187199999, "quote_volume": 1437652.71429, "trades": 3671, "taker_buy_base": 920819.49, "taker_buy_quote": 645144.18455 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.702, "high": 0.705, "low": 0.695, "close": 0.696, "volume": 2519682.57, "close_time": 1773201599999, "quote_volume": 1765592.31605, "trades": 4237, "taker_buy_base": 1043813.24, "taker_buy_quote": 731598.83923 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.696, "high": 0.702, "low": 0.693, "close": 0.694, "volume": 2069481.45, "close_time": 1773215999999, "quote_volume": 1440483.18914, "trades": 3210, "taker_buy_base": 967883.97, "taker_buy_quote": 674018.42546 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.694, "high": 0.696, "low": 0.687, "close": 0.687, "volume": 1747978.46, "close_time": 1773230399999, "quote_volume": 1209003.39455, "trades": 4014, "taker_buy_base": 694719.6, "taker_buy_quote": 480682.40053 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.687, "high": 0.702, "low": 0.687, "close": 0.7, "volume": 3517178.48, "close_time": 1773244799999, "quote_volume": 2448995.71485, "trades": 6980, "taker_buy_base": 1838033.64, "taker_buy_quote": 1280423.30591 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.699, "high": 0.708, "low": 0.698, "close": 0.699, "volume": 3710756.16, "close_time": 1773259199999, "quote_volume": 2610626.42489, "trades": 5713, "taker_buy_base": 1892833.99, "taker_buy_quote": 1332167.29716 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.7, "high": 0.705, "low": 0.698, "close": 0.699, "volume": 2012022.49, "close_time": 1773273599999, "quote_volume": 1410631.81535, "trades": 3440, "taker_buy_base": 981024.73, "taker_buy_quote": 687870.04172 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.707, "low": 0.698, "close": 0.7, "volume": 2551757.99, "close_time": 1773287999999, "quote_volume": 1792414.47713, "trades": 4350, "taker_buy_base": 1233618.83, "taker_buy_quote": 866725.19709 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.7, "high": 0.706, "low": 0.698, "close": 0.704, "volume": 1720178.68, "close_time": 1773302399999, "quote_volume": 1208202.75631, "trades": 2603, "taker_buy_base": 870478.86, "taker_buy_quote": 611829.54668 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.703, "high": 0.714, "low": 0.703, "close": 0.713, "volume": 3249227.64, "close_time": 1773316799999, "quote_volume": 2300852.28573, "trades": 5014, "taker_buy_base": 1587792.33, "taker_buy_quote": 1124756.75698 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.713, "high": 0.718, "low": 0.7, "close": 0.706, "volume": 4670640.94, "close_time": 1773331199999, "quote_volume": 3310424.2177, "trades": 9751, "taker_buy_base": 1972089.75, "taker_buy_quote": 1398396.13552 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.706, "high": 0.711, "low": 0.7, "close": 0.703, "volume": 2776493.5, "close_time": 1773345599999, "quote_volume": 1955377.04072, "trades": 4987, "taker_buy_base": 1049842.27, "taker_buy_quote": 740056.31634 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 1344589.93, "close_time": 1773359999999, "quote_volume": 942783.55817, "trades": 2641, "taker_buy_base": 578945.29, "taker_buy_quote": 405964.08952 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.721, "low": 0.7, "close": 0.716, "volume": 6353748.75, "close_time": 1773374399999, "quote_volume": 4515473.19858, "trades": 10675, "taker_buy_base": 3739446.98, "taker_buy_quote": 2660332.36176 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.716, "high": 0.719, "low": 0.705, "close": 0.708, "volume": 4106264.64, "close_time": 1773388799999, "quote_volume": 2919991.67901, "trades": 5954, "taker_buy_base": 1697209.9, "taker_buy_quote": 1208486.18901 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.707, "high": 0.716, "low": 0.706, "close": 0.716, "volume": 2989157.57, "close_time": 1773403199999, "quote_volume": 2127673.85632, "trades": 5490, "taker_buy_base": 1490048.77, "taker_buy_quote": 1060128.19772 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.715, "high": 0.728, "low": 0.705, "close": 0.705, "volume": 8759288.68, "close_time": 1773417599999, "quote_volume": 6284684.38887, "trades": 14234, "taker_buy_base": 4319960.15, "taker_buy_quote": 3103733.12954 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.706, "high": 0.708, "low": 0.699, "close": 0.7, "volume": 2604092.56, "close_time": 1773431999999, "quote_volume": 1829589.14172, "trades": 5890, "taker_buy_base": 1254371.02, "taker_buy_quote": 881536.91844 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.7, "high": 0.705, "low": 0.693, "close": 0.698, "volume": 2894969.22, "close_time": 1773446399999, "quote_volume": 2022752.71165, "trades": 5506, "taker_buy_base": 1398893.52, "taker_buy_quote": 977543.88033 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.701, "low": 0.694, "close": 0.697, "volume": 3133582.71, "close_time": 1773460799999, "quote_volume": 2185249.06681, "trades": 6278, "taker_buy_base": 1239640.93, "taker_buy_quote": 864792.55048 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 2617686.69, "close_time": 1773475199999, "quote_volume": 1817453.59408, "trades": 5719, "taker_buy_base": 1121159.93, "taker_buy_quote": 778564.3961 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 1015659.79, "close_time": 1773489599999, "quote_volume": 705055.07188, "trades": 2065, "taker_buy_base": 455662.6, "taker_buy_quote": 316493.50226 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.694, "high": 0.704, "low": 0.693, "close": 0.702, "volume": 1583166.31, "close_time": 1773503999999, "quote_volume": 1104964.29887, "trades": 2955, "taker_buy_base": 872428.9, "taker_buy_quote": 609100.48644 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.702, "high": 0.711, "low": 0.7, "close": 0.71, "volume": 2287036.75, "close_time": 1773518399999, "quote_volume": 1613471.527, "trades": 5505, "taker_buy_base": 1046356.12, "taker_buy_quote": 738367.84235 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.71, "high": 0.715, "low": 0.706, "close": 0.713, "volume": 2178851.92, "close_time": 1773532799999, "quote_volume": 1546486.39871, "trades": 4655, "taker_buy_base": 1057208.53, "taker_buy_quote": 750788.11575 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.713, "high": 0.72, "low": 0.706, "close": 0.717, "volume": 2604479.92, "close_time": 1773547199999, "quote_volume": 1859873.03445, "trades": 5121, "taker_buy_base": 1310256.18, "taker_buy_quote": 935800.67091 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.718, "high": 0.721, "low": 0.711, "close": 0.712, "volume": 2043116.25, "close_time": 1773561599999, "quote_volume": 1461969.38144, "trades": 3660, "taker_buy_base": 1065700.0, "taker_buy_quote": 762933.03626 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.712, "high": 0.72, "low": 0.712, "close": 0.719, "volume": 1187036.38, "close_time": 1773575999999, "quote_volume": 850011.9454, "trades": 2385, "taker_buy_base": 524579.22, "taker_buy_quote": 375716.71478 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.719, "high": 0.72, "low": 0.708, "close": 0.715, "volume": 1597705.27, "close_time": 1773590399999, "quote_volume": 1140112.61474, "trades": 3869, "taker_buy_base": 800552.48, "taker_buy_quote": 571480.0918 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.715, "high": 0.717, "low": 0.709, "close": 0.711, "volume": 1567272.33, "close_time": 1773604799999, "quote_volume": 1117882.32169, "trades": 3065, "taker_buy_base": 746187.03, "taker_buy_quote": 532369.07309 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.711, "high": 0.721, "low": 0.71, "close": 0.719, "volume": 2311720.61, "close_time": 1773619199999, "quote_volume": 1657386.78758, "trades": 5083, "taker_buy_base": 1357023.18, "taker_buy_quote": 973348.39828 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.729, "low": 0.715, "close": 0.724, "volume": 3520645.23, "close_time": 1773633599999, "quote_volume": 2541823.86714, "trades": 7042, "taker_buy_base": 1922742.11, "taker_buy_quote": 1388677.58355 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.723, "high": 0.733, "low": 0.72, "close": 0.728, "volume": 4998557.28, "close_time": 1773647999999, "quote_volume": 3627363.3535, "trades": 8077, "taker_buy_base": 2243794.08, "taker_buy_quote": 1628691.57965 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.728, "high": 0.732, "low": 0.717, "close": 0.722, "volume": 5647622.44, "close_time": 1773662399999, "quote_volume": 4084393.34151, "trades": 8653, "taker_buy_base": 2191963.36, "taker_buy_quote": 1587480.07638 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.722, "high": 0.727, "low": 0.716, "close": 0.719, "volume": 5174478.19, "close_time": 1773676799999, "quote_volume": 3734560.56068, "trades": 9469, "taker_buy_base": 2530397.04, "taker_buy_quote": 1827062.72038 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.72, "high": 0.73, "low": 0.718, "close": 0.727, "volume": 3961002.56, "close_time": 1773691199999, "quote_volume": 2870257.60423, "trades": 8238, "taker_buy_base": 1992064.63, "taker_buy_quote": 1443445.50902 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.728, "high": 0.749, "low": 0.724, "close": 0.747, "volume": 5205546.48, "close_time": 1773705599999, "quote_volume": 3830389.28221, "trades": 10898, "taker_buy_base": 2734124.4, "taker_buy_quote": 2012950.57648 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.747, "high": 0.76, "low": 0.727, "close": 0.73, "volume": 11634882.86, "close_time": 1773719999999, "quote_volume": 8673766.42458, "trades": 23154, "taker_buy_base": 5643658.58, "taker_buy_quote": 4216167.31578 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.731, "high": 0.733, "low": 0.718, "close": 0.731, "volume": 4757043.64, "close_time": 1773734399999, "quote_volume": 3459294.00573, "trades": 10467, "taker_buy_base": 2174064.24, "taker_buy_quote": 1581103.26932 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.732, "high": 0.739, "low": 0.727, "close": 0.737, "volume": 4203878.45, "close_time": 1773748799999, "quote_volume": 3081255.2423, "trades": 8422, "taker_buy_base": 1998085.01, "taker_buy_quote": 1465622.16505 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.737, "high": 0.793, "low": 0.729, "close": 0.757, "volume": 32155021.38, "close_time": 1773763199999, "quote_volume": 24713734.45947, "trades": 73143, "taker_buy_base": 15693571.5, "taker_buy_quote": 12042793.02382 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.757, "high": 0.777, "low": 0.753, "close": 0.766, "volume": 11912904.94, "close_time": 1773777599999, "quote_volume": 9108871.22937, "trades": 36796, "taker_buy_base": 6467379.29, "taker_buy_quote": 4945068.25457 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.766, "high": 0.788, "low": 0.753, "close": 0.756, "volume": 6561209.97, "close_time": 1773791999999, "quote_volume": 5060813.45346, "trades": 21651, "taker_buy_base": 3267001.21, "taker_buy_quote": 2523911.38856 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.755, "high": 0.76, "low": 0.735, "close": 0.757, "volume": 7147836.29, "close_time": 1773806399999, "quote_volume": 5349274.84059, "trades": 15710, "taker_buy_base": 3297416.87, "taker_buy_quote": 2469011.07338 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.756, "high": 0.765, "low": 0.736, "close": 0.742, "volume": 5683333.73, "close_time": 1773820799999, "quote_volume": 4249746.89911, "trades": 10944, "taker_buy_base": 2582122.51, "taker_buy_quote": 1931731.06903 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.742, "high": 0.742, "low": 0.702, "close": 0.71, "volume": 10980984.72, "close_time": 1773835199999, "quote_volume": 7931470.27137, "trades": 21772, "taker_buy_base": 4461583.2, "taker_buy_quote": 3226917.50036 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.71, "high": 0.71, "low": 0.674, "close": 0.691, "volume": 19203902.84, "close_time": 1773849599999, "quote_volume": 13295522.68078, "trades": 36422, "taker_buy_base": 8513806.1, "taker_buy_quote": 5899359.23905 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.691, "high": 0.704, "low": 0.686, "close": 0.691, "volume": 5570997.44, "close_time": 1773863999999, "quote_volume": 3869146.83728, "trades": 10807, "taker_buy_base": 2924993.06, "taker_buy_quote": 2032903.76715 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.692, "high": 0.698, "low": 0.687, "close": 0.692, "volume": 3310805.07, "close_time": 1773878399999, "quote_volume": 2293854.18774, "trades": 5531, "taker_buy_base": 1468390.86, "taker_buy_quote": 1017991.32216 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.692, "high": 0.699, "low": 0.689, "close": 0.697, "volume": 2882491.88, "close_time": 1773892799999, "quote_volume": 2000531.76184, "trades": 5563, "taker_buy_base": 1484974.76, "taker_buy_quote": 1031324.34872 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.697, "high": 0.697, "low": 0.676, "close": 0.682, "volume": 5264185.51, "close_time": 1773907199999, "quote_volume": 3605291.9971, "trades": 8840, "taker_buy_base": 2215659.12, "taker_buy_quote": 1517057.65117 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.683, "high": 0.69, "low": 0.682, "close": 0.685, "volume": 2553850.39, "close_time": 1773921599999, "quote_volume": 1751462.18491, "trades": 4983, "taker_buy_base": 1264520.39, "taker_buy_quote": 867441.26509 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.685, "high": 0.686, "low": 0.669, "close": 0.684, "volume": 11810963.04, "close_time": 1773935999999, "quote_volume": 8003637.06759, "trades": 18615, "taker_buy_base": 6591031.53, "taker_buy_quote": 4463579.71556 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.684, "high": 0.695, "low": 0.682, "close": 0.692, "volume": 2848604.33, "close_time": 1773950399999, "quote_volume": 1960709.82618, "trades": 7854, "taker_buy_base": 1632969.88, "taker_buy_quote": 1124569.4799 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.692, "high": 0.694, "low": 0.683, "close": 0.685, "volume": 3094960.96, "close_time": 1773964799999, "quote_volume": 2130021.4704, "trades": 6818, "taker_buy_base": 1476438.21, "taker_buy_quote": 1016581.06496 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.692, "low": 0.681, "close": 0.689, "volume": 2276853.07, "close_time": 1773979199999, "quote_volume": 1564076.50868, "trades": 4643, "taker_buy_base": 1264915.14, "taker_buy_quote": 869173.52824 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.69, "high": 0.69, "low": 0.681, "close": 0.688, "volume": 1909522.56, "close_time": 1773993599999, "quote_volume": 1309581.14084, "trades": 4300, "taker_buy_base": 931834.88, "taker_buy_quote": 639089.55239 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.688, "high": 0.691, "low": 0.678, "close": 0.683, "volume": 3607603.22, "close_time": 1774007999999, "quote_volume": 2470993.77255, "trades": 6068, "taker_buy_base": 1883675.41, "taker_buy_quote": 1290705.14064 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.682, "high": 0.687, "low": 0.677, "close": 0.681, "volume": 3739386.88, "close_time": 1774022399999, "quote_volume": 2552062.45356, "trades": 7362, "taker_buy_base": 1538159.04, "taker_buy_quote": 1049507.86621 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.682, "high": 0.688, "low": 0.678, "close": 0.687, "volume": 4018675.24, "close_time": 1774036799999, "quote_volume": 2740955.21359, "trades": 12430, "taker_buy_base": 2019824.45, "taker_buy_quote": 1378183.23589 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.687, "high": 0.691, "low": 0.681, "close": 0.689, "volume": 1551724.6, "close_time": 1774051199999, "quote_volume": 1064794.03008, "trades": 3539, "taker_buy_base": 867722.16, "taker_buy_quote": 595808.05622 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.695, "low": 0.688, "close": 0.694, "volume": 1096972.21, "close_time": 1774065599999, "quote_volume": 758815.74797, "trades": 2407, "taker_buy_base": 566441.74, "taker_buy_quote": 391967.91695 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.694, "high": 0.695, "low": 0.688, "close": 0.689, "volume": 1467233.65, "close_time": 1774079999999, "quote_volume": 1013950.62005, "trades": 3071, "taker_buy_base": 687913.02, "taker_buy_quote": 475508.10791 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.69, "high": 0.693, "low": 0.688, "close": 0.69, "volume": 776416.29, "close_time": 1774094399999, "quote_volume": 536442.66825, "trades": 2603, "taker_buy_base": 334579.15, "taker_buy_quote": 231221.93313 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.69, "high": 0.692, "low": 0.686, "close": 0.688, "volume": 961981.34, "close_time": 1774108799999, "quote_volume": 662552.75715, "trades": 2249, "taker_buy_base": 434502.01, "taker_buy_quote": 299324.04713 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.688, "high": 0.688, "low": 0.682, "close": 0.684, "volume": 1039025.08, "close_time": 1774123199999, "quote_volume": 711169.42129, "trades": 2180, "taker_buy_base": 428847.48, "taker_buy_quote": 293625.85156 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.685, "high": 0.688, "low": 0.657, "close": 0.668, "volume": 4716797.06, "close_time": 1774137599999, "quote_volume": 3185840.81754, "trades": 9685, "taker_buy_base": 1891713.62, "taker_buy_quote": 1275885.60989 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.668, "high": 0.671, "low": 0.632, "close": 0.667, "volume": 8558615.1, "close_time": 1774151999999, "quote_volume": 5618648.16898, "trades": 21256, "taker_buy_base": 4143761.18, "taker_buy_quote": 2722536.51142 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.667, "high": 0.675, "low": 0.667, "close": 0.669, "volume": 6042790.74, "close_time": 1774166399999, "quote_volume": 4056292.48069, "trades": 15740, "taker_buy_base": 3264493.56, "taker_buy_quote": 2191861.0722 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.669, "high": 0.675, "low": 0.666, "close": 0.668, "volume": 5347865.94, "close_time": 1774180799999, "quote_volume": 3585260.48192, "trades": 13922, "taker_buy_base": 2943271.99, "taker_buy_quote": 1973789.54747 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.668, "high": 0.679, "low": 0.667, "close": 0.67, "volume": 3094826.88, "close_time": 1774195199999, "quote_volume": 2081832.0158, "trades": 5922, "taker_buy_base": 1615592.88, "taker_buy_quote": 1087423.94162 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.67, "high": 0.672, "low": 0.663, "close": 0.667, "volume": 3637915.96, "close_time": 1774209599999, "quote_volume": 2429198.60701, "trades": 7965, "taker_buy_base": 1929546.86, "taker_buy_quote": 1288836.23068 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.667, "high": 0.67, "low": 0.659, "close": 0.666, "volume": 5512804.04, "close_time": 1774223999999, "quote_volume": 3669761.96254, "trades": 13465, "taker_buy_base": 3285906.32, "taker_buy_quote": 2188655.75292 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.666, "high": 0.675, "low": 0.662, "close": 0.668, "volume": 5312052.47, "close_time": 1774238399999, "quote_volume": 3550083.04696, "trades": 11359, "taker_buy_base": 2670678.77, "taker_buy_quote": 1785096.28802 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.668, "high": 0.673, "low": 0.648, "close": 0.657, "volume": 6104527.58, "close_time": 1774252799999, "quote_volume": 4027856.12826, "trades": 16871, "taker_buy_base": 2865267.47, "taker_buy_quote": 1892682.21368 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.657, "high": 0.686, "low": 0.657, "close": 0.669, "volume": 6250788.1, "close_time": 1774267199999, "quote_volume": 4208652.67213, "trades": 15789, "taker_buy_base": 3397522.94, "taker_buy_quote": 2288401.40002 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.669, "high": 0.674, "low": 0.658, "close": 0.661, "volume": 4814142.32, "close_time": 1774281599999, "quote_volume": 3217489.87654, "trades": 11649, "taker_buy_base": 2221906.63, "taker_buy_quote": 1485225.11549 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.66, "high": 0.666, "low": 0.659, "close": 0.661, "volume": 3262538.53, "close_time": 1774295999999, "quote_volume": 2160279.87004, "trades": 6935, "taker_buy_base": 1551964.27, "taker_buy_quote": 1027970.78737 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.661, "high": 0.666, "low": 0.66, "close": 0.664, "volume": 1157751.96, "close_time": 1774310399999, "quote_volume": 767137.60137, "trades": 2570, "taker_buy_base": 559125.62, "taker_buy_quote": 370603.23163 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.665, "high": 0.666, "low": 0.657, "close": 0.66, "volume": 2754395.72, "close_time": 1774324799999, "quote_volume": 1820162.51956, "trades": 7446, "taker_buy_base": 1121396.41, "taker_buy_quote": 741284.35414 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.66, "high": 0.663, "low": 0.623, "close": 0.662, "volume": 13897018.22, "close_time": 1774339199999, "quote_volume": 8987690.71099, "trades": 28639, "taker_buy_base": 6560616.57, "taker_buy_quote": 4243370.21463 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.662, "high": 0.665, "low": 0.657, "close": 0.662, "volume": 5008377.94, "close_time": 1774353599999, "quote_volume": 3310093.29467, "trades": 12922, "taker_buy_base": 2596928.36, "taker_buy_quote": 1716777.76648 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.663, "high": 0.672, "low": 0.657, "close": 0.661, "volume": 7748762.26, "close_time": 1774367999999, "quote_volume": 5129561.23133, "trades": 13517, "taker_buy_base": 3901930.63, "taker_buy_quote": 2583265.92608 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.661, "high": 0.665, "low": 0.659, "close": 0.662, "volume": 1692021.74, "close_time": 1774382399999, "quote_volume": 1118761.82305, "trades": 4746, "taker_buy_base": 875401.33, "taker_buy_quote": 578848.46206 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.661, "high": 0.671, "low": 0.661, "close": 0.666, "volume": 1789558.19, "close_time": 1774396799999, "quote_volume": 1195018.42171, "trades": 3663, "taker_buy_base": 1079718.41, "taker_buy_quote": 721233.47689 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.666, "high": 0.68, "low": 0.666, "close": 0.679, "volume": 2248470.95, "close_time": 1774411199999, "quote_volume": 1513692.3629, "trades": 3669, "taker_buy_base": 1229714.21, "taker_buy_quote": 828286.45685 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.68, "high": 0.681, "low": 0.667, "close": 0.668, "volume": 2686218.98, "close_time": 1774425599999, "quote_volume": 1812576.3642, "trades": 4100, "taker_buy_base": 1209746.77, "taker_buy_quote": 816792.33621 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.668, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 3451233.39, "close_time": 1774439999999, "quote_volume": 2312040.41951, "trades": 6270, "taker_buy_base": 1707598.19, "taker_buy_quote": 1144032.73281 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.67, "high": 0.677, "low": 0.659, "close": 0.664, "volume": 3254536.45, "close_time": 1774454399999, "quote_volume": 2172323.4372, "trades": 6137, "taker_buy_base": 1732965.25, "taker_buy_quote": 1157707.3851 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.664, "high": 0.667, "low": 0.66, "close": 0.66, "volume": 2094578.08, "close_time": 1774468799999, "quote_volume": 1388686.20484, "trades": 3972, "taker_buy_base": 988644.55, "taker_buy_quote": 655711.65475 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.66, "high": 0.666, "low": 0.657, "close": 0.664, "volume": 1448525.83, "close_time": 1774483199999, "quote_volume": 957787.16751, "trades": 2254, "taker_buy_base": 572436.88, "taker_buy_quote": 378896.76602 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.667, "low": 0.66, "close": 0.663, "volume": 1290307.65, "close_time": 1774497599999, "quote_volume": 856654.37982, "trades": 2642, "taker_buy_base": 615356.38, "taker_buy_quote": 408582.62312 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.663, "high": 0.664, "low": 0.658, "close": 0.662, "volume": 1467665.39, "close_time": 1774511999999, "quote_volume": 969456.55164, "trades": 3067, "taker_buy_base": 654677.44, "taker_buy_quote": 432478.21987 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.662, "high": 0.663, "low": 0.656, "close": 0.661, "volume": 1444354.06, "close_time": 1774526399999, "quote_volume": 953029.7755, "trades": 3390, "taker_buy_base": 629924.8, "taker_buy_quote": 415813.96912 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.66, "high": 0.665, "low": 0.659, "close": 0.66, "volume": 1613450.74, "close_time": 1774540799999, "quote_volume": 1067670.98577, "trades": 3457, "taker_buy_base": 780033.65, "taker_buy_quote": 516225.57694 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.66, "high": 0.663, "low": 0.658, "close": 0.662, "volume": 1852850.62, "close_time": 1774555199999, "quote_volume": 1224032.18207, "trades": 4403, "taker_buy_base": 941183.79, "taker_buy_quote": 621885.23732 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.669, "volume": 1816160.58, "close_time": 1774569599999, "quote_volume": 1210195.14118, "trades": 3496, "taker_buy_base": 1120116.74, "taker_buy_quote": 746416.10938 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.669, "high": 0.675, "low": 0.667, "close": 0.67, "volume": 2216294.35, "close_time": 1774583999999, "quote_volume": 1488555.60017, "trades": 5716, "taker_buy_base": 1197888.51, "taker_buy_quote": 804713.14387 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.67, "high": 0.673, "low": 0.664, "close": 0.666, "volume": 1426095.48, "close_time": 1774598399999, "quote_volume": 953330.68035, "trades": 4878, "taker_buy_base": 571924.29, "taker_buy_quote": 382548.39703 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.666, "high": 0.669, "low": 0.649, "close": 0.66, "volume": 2749739.06, "close_time": 1774612799999, "quote_volume": 1815684.26453, "trades": 9329, "taker_buy_base": 1295518.18, "taker_buy_quote": 855389.28488 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.659, "high": 0.665, "low": 0.654, "close": 0.662, "volume": 3756992.76, "close_time": 1774627199999, "quote_volume": 2477108.16911, "trades": 10964, "taker_buy_base": 2042597.08, "taker_buy_quote": 1347532.89329 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.662, "volume": 1640292.18, "close_time": 1774641599999, "quote_volume": 1084025.1004, "trades": 4919, "taker_buy_base": 1031682.52, "taker_buy_quote": 681929.3861 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.661, "high": 0.663, "low": 0.658, "close": 0.661, "volume": 1466032.37, "close_time": 1774655999999, "quote_volume": 968911.74193, "trades": 4584, "taker_buy_base": 1033679.92, "taker_buy_quote": 683272.54443 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.664, "low": 0.657, "close": 0.66, "volume": 1454437.08, "close_time": 1774670399999, "quote_volume": 961172.40524, "trades": 3582, "taker_buy_base": 842953.35, "taker_buy_quote": 557232.35144 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.659, "high": 0.664, "low": 0.658, "close": 0.662, "volume": 1457322.43, "close_time": 1774684799999, "quote_volume": 963203.99418, "trades": 3586, "taker_buy_base": 792284.23, "taker_buy_quote": 523651.74352 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.662, "high": 0.665, "low": 0.66, "close": 0.661, "volume": 872766.6, "close_time": 1774699199999, "quote_volume": 577938.62423, "trades": 2236, "taker_buy_base": 539532.23, "taker_buy_quote": 357345.98753 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.662, "high": 0.668, "low": 0.66, "close": 0.666, "volume": 1102055.64, "close_time": 1774713599999, "quote_volume": 732193.72291, "trades": 3237, "taker_buy_base": 571512.97, "taker_buy_quote": 379651.60441 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.666, "high": 0.667, "low": 0.659, "close": 0.663, "volume": 529360.63, "close_time": 1774727999999, "quote_volume": 350835.84093, "trades": 1331, "taker_buy_base": 208477.61, "taker_buy_quote": 138221.82082 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.662, "high": 0.664, "low": 0.653, "close": 0.656, "volume": 760277.79, "close_time": 1774742399999, "quote_volume": 501013.18036, "trades": 2181, "taker_buy_base": 311718.07, "taker_buy_quote": 205389.69567 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.663, "low": 0.653, "close": 0.661, "volume": 1841041.96, "close_time": 1774756799999, "quote_volume": 1212813.90824, "trades": 6033, "taker_buy_base": 1052341.65, "taker_buy_quote": 693182.68811 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.661, "high": 0.663, "low": 0.658, "close": 0.659, "volume": 862392.54, "close_time": 1774771199999, "quote_volume": 569304.19124, "trades": 2164, "taker_buy_base": 432854.87, "taker_buy_quote": 285746.1185 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.659, "volume": 696561.57, "close_time": 1774785599999, "quote_volume": 459636.73061, "trades": 2343, "taker_buy_base": 388924.51, "taker_buy_quote": 256645.09238 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.66, "high": 0.661, "low": 0.659, "close": 0.66, "volume": 55774.98, "close_time": 1774799999999, "quote_volume": 36811.88517, "trades": 126, "taker_buy_base": 30404.77, "taker_buy_quote": 20068.76297 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.66, "high": 0.662, "low": 0.659, "close": 0.66, "volume": 106791.08, "close_time": 1774814399999, "quote_volume": 70559.29603, "trades": 337, "taker_buy_base": 37358.98, "taker_buy_quote": 24685.50405 } ] }, "1d": { "count": 175, "start_date": "2025-10-06T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.5, "high": 3.0, "low": 1.5, "close": 2.063, "volume": 110671612.53, "close_time": 1759795199999, "quote_volume": 233056793.14155, "trades": 417453, "taker_buy_base": 56925417.63, "taker_buy_quote": 119949370.78474 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.064, "high": 2.19, "low": 1.945, "close": 2.045, "volume": 128081681.37, "close_time": 1759881599999, "quote_volume": 263360301.58565, "trades": 620956, "taker_buy_base": 59443085.04, "taker_buy_quote": 122349640.32677 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.045, "high": 2.11, "low": 1.9, "close": 1.928, "volume": 110578384.24, "close_time": 1759967999999, "quote_volume": 220392788.19979, "trades": 488752, "taker_buy_base": 49234933.54, "taker_buy_quote": 98242209.68295 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.928, "high": 1.928, "low": 1.56, "close": 1.681, "volume": 149073254.31, "close_time": 1760054399999, "quote_volume": 260941116.84896, "trades": 579538, "taker_buy_base": 68352353.96, "taker_buy_quote": 119342632.16313 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.682, "high": 1.846, "low": 0.984, "close": 1.321, "volume": 390623926.23, "close_time": 1760140799999, "quote_volume": 611390350.58855, "trades": 1501760, "taker_buy_base": 201984825.61, "taker_buy_quote": 315566618.30733 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.32, "high": 1.414, "low": 1.155, "close": 1.2, "volume": 228407551.96, "close_time": 1760227199999, "quote_volume": 298668234.00033, "trades": 813328, "taker_buy_base": 104542964.8, "taker_buy_quote": 136630768.36406 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.2, "high": 1.536, "low": 1.16, "close": 1.485, "volume": 290533149.72, "close_time": 1760313599999, "quote_volume": 405294255.06853, "trades": 762025, "taker_buy_base": 147359825.41, "taker_buy_quote": 205409744.91199 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.484, "high": 1.595, "low": 1.352, "close": 1.451, "volume": 259393718.8, "close_time": 1760399999999, "quote_volume": 381133209.1262, "trades": 690883, "taker_buy_base": 123720394.3, "taker_buy_quote": 182160053.97321 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.451, "high": 1.529, "low": 1.301, "close": 1.502, "volume": 257001545.05, "close_time": 1760486399999, "quote_volume": 362940627.81307, "trades": 644355, "taker_buy_base": 122890938.91, "taker_buy_quote": 173779063.70466 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.503, "high": 1.538, "low": 1.262, "close": 1.282, "volume": 177177686.95, "close_time": 1760572799999, "quote_volume": 251457897.77753, "trades": 424270, "taker_buy_base": 78050604.89, "taker_buy_quote": 111413299.81107 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.282, "high": 1.364, "low": 1.183, "close": 1.257, "volume": 224893862.3, "close_time": 1760659199999, "quote_volume": 289761427.36875, "trades": 514939, "taker_buy_base": 106218758.85, "taker_buy_quote": 137080099.10688 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.257, "high": 1.289, "low": 1.02, "close": 1.158, "volume": 292523293.91, "close_time": 1760745599999, "quote_volume": 326934111.37873, "trades": 581849, "taker_buy_base": 133105106.63, "taker_buy_quote": 148827410.50453 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.158, "high": 1.237, "low": 1.121, "close": 1.177, "volume": 136048689.23, "close_time": 1760831999999, "quote_volume": 161057424.75598, "trades": 296780, "taker_buy_base": 69129755.1, "taker_buy_quote": 81872727.22175 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.176, "high": 1.243, "low": 1.117, "close": 1.2, "volume": 116591265.46, "close_time": 1760918399999, "quote_volume": 138834920.1856, "trades": 267597, "taker_buy_base": 56505949.2, "taker_buy_quote": 67304274.95291 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.2, "high": 1.26, "low": 1.12, "close": 1.158, "volume": 129498326.82, "close_time": 1761004799999, "quote_volume": 153403421.24003, "trades": 267801, "taker_buy_base": 60558511.29, "taker_buy_quote": 71765789.77885 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.158, "high": 1.192, "low": 1.024, "close": 1.042, "volume": 164323013.93, "close_time": 1761091199999, "quote_volume": 183710503.0434, "trades": 305156, "taker_buy_base": 74145902.06, "taker_buy_quote": 83019642.30118 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.042, "high": 1.063, "low": 0.929, "close": 0.954, "volume": 205948450.25, "close_time": 1761177599999, "quote_volume": 205530941.10725, "trades": 352541, "taker_buy_base": 93998675.21, "taker_buy_quote": 93966463.37966 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.955, "high": 1.118, "low": 0.949, "close": 1.106, "volume": 170882008.95, "close_time": 1761263999999, "quote_volume": 178017533.74377, "trades": 313002, "taker_buy_base": 89701807.26, "taker_buy_quote": 93518388.2247 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.105, "high": 1.154, "low": 1.048, "close": 1.119, "volume": 141372160.31, "close_time": 1761350399999, "quote_volume": 156786838.0574, "trades": 269489, "taker_buy_base": 68050902.76, "taker_buy_quote": 75555599.64733 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.118, "high": 1.161, "low": 1.091, "close": 1.14, "volume": 97048368.33, "close_time": 1761436799999, "quote_volume": 109147226.68597, "trades": 223415, "taker_buy_base": 47831074.94, "taker_buy_quote": 53838261.40481 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.139, "high": 1.22, "low": 1.12, "close": 1.15, "volume": 104522794.61, "close_time": 1761523199999, "quote_volume": 121957351.74659, "trades": 250509, "taker_buy_base": 50040486.41, "taker_buy_quote": 58479686.99174 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.15, "high": 1.169, "low": 1.039, "close": 1.082, "volume": 137257208.05, "close_time": 1761609599999, "quote_volume": 151475260.8872, "trades": 283724, "taker_buy_base": 68554832.1, "taker_buy_quote": 75823847.22926 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.081, "high": 1.2, "low": 1.038, "close": 1.073, "volume": 132305224.75, "close_time": 1761695999999, "quote_volume": 145116500.48816, "trades": 324721, "taker_buy_base": 67138550.91, "taker_buy_quote": 73795142.41441 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.073, "high": 1.094, "low": 0.988, "close": 1.025, "volume": 123234434.21, "close_time": 1761782399999, "quote_volume": 129126841.34141, "trades": 300542, "taker_buy_base": 58294264.1, "taker_buy_quote": 61136314.2964 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.024, "high": 1.05, "low": 0.854, "close": 0.923, "volume": 183738250.35, "close_time": 1761868799999, "quote_volume": 173529004.98525, "trades": 410496, "taker_buy_base": 91190065.11, "taker_buy_quote": 86175589.33949 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.922, "high": 1.015, "low": 0.913, "close": 0.994, "volume": 132732937.9, "close_time": 1761955199999, "quote_volume": 128562053.4507, "trades": 309422, "taker_buy_base": 66657727.78, "taker_buy_quote": 64574450.07107 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.993, "high": 1.039, "low": 0.952, "close": 0.966, "volume": 66567446.38, "close_time": 1762041599999, "quote_volume": 65381313.72241, "trades": 175430, "taker_buy_base": 30858704.89, "taker_buy_quote": 30322799.66656 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.966, "high": 1.285, "low": 0.906, "close": 1.227, "volume": 531490518.38, "close_time": 1762127999999, "quote_volume": 615157237.81319, "trades": 1352431, "taker_buy_base": 256551580.97, "taker_buy_quote": 297396871.77522 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.226, "high": 1.26, "low": 0.846, "close": 0.913, "volume": 499832496.56, "close_time": 1762214399999, "quote_volume": 510187807.9113, "trades": 967217, "taker_buy_base": 236991340.08, "taker_buy_quote": 241294411.26227 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.914, "high": 1.0, "low": 0.817, "close": 0.974, "volume": 503088358.61, "close_time": 1762300799999, "quote_volume": 457368585.92115, "trades": 1048967, "taker_buy_base": 262950518.34, "taker_buy_quote": 239481579.43605 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.975, "high": 1.127, "low": 0.931, "close": 1.071, "volume": 387265928.55, "close_time": 1762387199999, "quote_volume": 401912287.20384, "trades": 907828, "taker_buy_base": 191500046.79, "taker_buy_quote": 198890217.66007 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.071, "high": 1.172, "low": 0.967, "close": 1.018, "volume": 284485304.51, "close_time": 1762473599999, "quote_volume": 302697894.93452, "trades": 617112, "taker_buy_base": 134186257.66, "taker_buy_quote": 143268521.68696 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.017, "high": 1.168, "low": 0.973, "close": 1.141, "volume": 232720467.26, "close_time": 1762559999999, "quote_volume": 246931080.55331, "trades": 558494, "taker_buy_base": 119496809.78, "taker_buy_quote": 127096080.24085 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.141, "high": 1.153, "low": 1.008, "close": 1.04, "volume": 135154277.41, "close_time": 1762646399999, "quote_volume": 143241068.74862, "trades": 322294, "taker_buy_base": 63055178.41, "taker_buy_quote": 66817770.85155 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.04, "high": 1.13, "low": 1.009, "close": 1.102, "volume": 127924925.04, "close_time": 1762732799999, "quote_volume": 138265914.71009, "trades": 299559, "taker_buy_base": 63677075.02, "taker_buy_quote": 68819859.72506 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.102, "high": 1.173, "low": 1.051, "close": 1.088, "volume": 172282906.53, "close_time": 1762819199999, "quote_volume": 191638895.37183, "trades": 415710, "taker_buy_base": 80629042.83, "taker_buy_quote": 89777068.23091 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.089, "high": 1.156, "low": 1.052, "close": 1.083, "volume": 192650787.89, "close_time": 1762905599999, "quote_volume": 211772487.01694, "trades": 483651, "taker_buy_base": 97852171.96, "taker_buy_quote": 107620751.56345 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.083, "high": 1.215, "low": 1.076, "close": 1.112, "volume": 240682001.28, "close_time": 1762991999999, "quote_volume": 274450944.42403, "trades": 619712, "taker_buy_base": 115824334.49, "taker_buy_quote": 132108652.52366 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.112, "high": 1.151, "low": 1.013, "close": 1.071, "volume": 167900845.19, "close_time": 1763078399999, "quote_volume": 182326213.42756, "trades": 452102, "taker_buy_base": 81347726.12, "taker_buy_quote": 88425846.45857 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.071, "high": 1.123, "low": 0.992, "close": 1.105, "volume": 209958725.66, "close_time": 1763164799999, "quote_volume": 223141180.19629, "trades": 503571, "taker_buy_base": 102194782.72, "taker_buy_quote": 108674369.36682 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.105, "high": 1.162, "low": 1.102, "close": 1.124, "volume": 117294699.81, "close_time": 1763251199999, "quote_volume": 132539995.70432, "trades": 245144, "taker_buy_base": 56819711.77, "taker_buy_quote": 64262443.31499 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.124, "high": 1.286, "low": 1.108, "close": 1.281, "volume": 239342094.31, "close_time": 1763337599999, "quote_volume": 289155781.993, "trades": 520181, "taker_buy_base": 117805033.61, "taker_buy_quote": 142359977.69923 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.28, "high": 1.303, "low": 1.135, "close": 1.181, "volume": 244222748.48, "close_time": 1763423999999, "quote_volume": 298883846.6337, "trades": 666297, "taker_buy_base": 115812742.82, "taker_buy_quote": 141957421.07174 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.18, "high": 1.399, "low": 1.175, "close": 1.381, "volume": 276258644.94, "close_time": 1763510399999, "quote_volume": 363149516.38807, "trades": 740127, "taker_buy_base": 140690777.29, "taker_buy_quote": 184876901.58475 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.381, "high": 1.407, "low": 1.255, "close": 1.365, "volume": 181377216.22, "close_time": 1763596799999, "quote_volume": 240524493.64453, "trades": 518501, "taker_buy_base": 87320000.81, "taker_buy_quote": 115806999.41199 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.365, "high": 1.379, "low": 1.149, "close": 1.196, "volume": 238759794.21, "close_time": 1763683199999, "quote_volume": 296808478.38668, "trades": 580949, "taker_buy_base": 114613126.13, "taker_buy_quote": 142485670.08431 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.196, "high": 1.255, "low": 1.111, "close": 1.217, "volume": 294723475.87, "close_time": 1763769599999, "quote_volume": 351975359.33727, "trades": 714095, "taker_buy_base": 144191009.94, "taker_buy_quote": 172455702.04305 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.217, "high": 1.23, "low": 1.146, "close": 1.158, "volume": 87368552.6, "close_time": 1763855999999, "quote_volume": 103451664.69404, "trades": 276253, "taker_buy_base": 40518280.45, "taker_buy_quote": 47979904.46152 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.158, "high": 1.225, "low": 1.067, "close": 1.118, "volume": 154934185.97, "close_time": 1763942399999, "quote_volume": 175847520.32889, "trades": 373019, "taker_buy_base": 79643568.97, "taker_buy_quote": 90387219.97175 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.118, "high": 1.172, "low": 1.089, "close": 1.171, "volume": 107954243.55, "close_time": 1764028799999, "quote_volume": 121627489.74443, "trades": 269096, "taker_buy_base": 54719190.0, "taker_buy_quote": 61716410.97257 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.171, "high": 1.205, "low": 1.133, "close": 1.175, "volume": 70559266.36, "close_time": 1764115199999, "quote_volume": 82325955.50888, "trades": 229302, "taker_buy_base": 33845602.28, "taker_buy_quote": 39495396.64779 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.175, "high": 1.188, "low": 1.058, "close": 1.108, "volume": 165042414.54, "close_time": 1764201599999, "quote_volume": 182153100.40985, "trades": 302305, "taker_buy_base": 89138513.8, "taker_buy_quote": 98288809.37828 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.108, "high": 1.135, "low": 1.075, "close": 1.092, "volume": 44165418.91, "close_time": 1764287999999, "quote_volume": 48521922.00112, "trades": 118848, "taker_buy_base": 20182959.18, "taker_buy_quote": 22176477.49802 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.091, "high": 1.127, "low": 1.061, "close": 1.093, "volume": 59988889.06, "close_time": 1764374399999, "quote_volume": 65790590.66419, "trades": 157173, "taker_buy_base": 31853037.37, "taker_buy_quote": 34945170.38476 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.094, "high": 1.112, "low": 1.023, "close": 1.046, "volume": 50940188.99, "close_time": 1764460799999, "quote_volume": 54451645.19724, "trades": 121717, "taker_buy_base": 25673262.54, "taker_buy_quote": 27472105.91006 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.046, "high": 1.087, "low": 1.027, "close": 1.053, "volume": 44016243.94, "close_time": 1764547199999, "quote_volume": 46742777.4103, "trades": 98316, "taker_buy_base": 22380757.46, "taker_buy_quote": 23784082.0795 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.054, "high": 1.058, "low": 0.882, "close": 0.955, "volume": 200659349.69, "close_time": 1764633599999, "quote_volume": 191773549.06649, "trades": 407513, "taker_buy_base": 96526317.47, "taker_buy_quote": 92243680.16491 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.954, "high": 1.039, "low": 0.953, "close": 1.011, "volume": 90919334.85, "close_time": 1764719999999, "quote_volume": 90576566.13633, "trades": 208602, "taker_buy_base": 47632336.12, "taker_buy_quote": 47491673.49068 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.011, "high": 1.086, "low": 1.006, "close": 1.065, "volume": 84046237.18, "close_time": 1764806399999, "quote_volume": 88902155.98627, "trades": 194969, "taker_buy_base": 41154962.22, "taker_buy_quote": 43537127.87002 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.064, "high": 1.083, "low": 1.021, "close": 1.024, "volume": 56303035.18, "close_time": 1764892799999, "quote_volume": 59199534.64407, "trades": 141026, "taker_buy_base": 28426942.25, "taker_buy_quote": 29904796.39746 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.024, "high": 1.062, "low": 0.992, "close": 1.014, "volume": 62341827.03, "close_time": 1764979199999, "quote_volume": 63704433.35756, "trades": 151343, "taker_buy_base": 29601537.29, "taker_buy_quote": 30298536.26817 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.015, "high": 1.016, "low": 0.963, "close": 0.974, "volume": 36148977.36, "close_time": 1765065599999, "quote_volume": 35715697.15525, "trades": 80072, "taker_buy_base": 18008650.13, "taker_buy_quote": 17802830.38476 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.973, "high": 0.986, "low": 0.895, "close": 0.914, "volume": 84290916.39, "close_time": 1765151999999, "quote_volume": 78810814.77991, "trades": 166067, "taker_buy_base": 42926837.85, "taker_buy_quote": 40179298.54847 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.913, "high": 0.983, "low": 0.909, "close": 0.947, "volume": 68706481.08, "close_time": 1765238399999, "quote_volume": 65619638.41207, "trades": 147987, "taker_buy_base": 35263395.57, "taker_buy_quote": 33708529.38851 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.947, "high": 0.99, "low": 0.924, "close": 0.965, "volume": 70722303.26, "close_time": 1765324799999, "quote_volume": 67480099.77911, "trades": 146724, "taker_buy_base": 36755552.29, "taker_buy_quote": 35098835.27245 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.964, "high": 0.986, "low": 0.944, "close": 0.951, "volume": 71557036.15, "close_time": 1765411199999, "quote_volume": 68826596.25422, "trades": 158772, "taker_buy_base": 36900788.37, "taker_buy_quote": 35500132.34505 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.952, "high": 0.955, "low": 0.914, "close": 0.939, "volume": 47803666.61, "close_time": 1765497599999, "quote_volume": 44504698.2316, "trades": 99511, "taker_buy_base": 23640194.33, "taker_buy_quote": 22019848.74532 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.939, "high": 0.967, "low": 0.925, "close": 0.95, "volume": 40062733.47, "close_time": 1765583999999, "quote_volume": 37968671.01231, "trades": 96156, "taker_buy_base": 19615146.4, "taker_buy_quote": 18601401.94475 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.95, "high": 0.977, "low": 0.943, "close": 0.955, "volume": 26758624.0, "close_time": 1765670399999, "quote_volume": 25632890.15044, "trades": 58390, "taker_buy_base": 13559902.33, "taker_buy_quote": 12996390.80766 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.955, "high": 0.967, "low": 0.911, "close": 0.927, "volume": 43098449.51, "close_time": 1765756799999, "quote_volume": 40540027.96535, "trades": 85358, "taker_buy_base": 20319127.91, "taker_buy_quote": 19119647.80242 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.927, "high": 0.95, "low": 0.765, "close": 0.805, "volume": 174648786.4, "close_time": 1765843199999, "quote_volume": 150528697.47399, "trades": 333065, "taker_buy_base": 77349895.17, "taker_buy_quote": 66871926.9401 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.806, "high": 0.836, "low": 0.737, "close": 0.797, "volume": 118146707.68, "close_time": 1765929599999, "quote_volume": 94131121.16908, "trades": 217807, "taker_buy_base": 55226220.11, "taker_buy_quote": 44100916.51045 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.798, "high": 0.798, "low": 0.703, "close": 0.712, "volume": 124724170.83, "close_time": 1766015999999, "quote_volume": 93845949.88395, "trades": 223584, "taker_buy_base": 55144399.01, "taker_buy_quote": 41558742.87809 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.713, "high": 0.719, "low": 0.658, "close": 0.668, "volume": 119175144.67, "close_time": 1766102399999, "quote_volume": 82464754.64953, "trades": 196475, "taker_buy_base": 58235803.69, "taker_buy_quote": 40346470.99286 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.669, "high": 0.747, "low": 0.655, "close": 0.716, "volume": 103761371.03, "close_time": 1766188799999, "quote_volume": 72768951.63417, "trades": 196738, "taker_buy_base": 54521244.84, "taker_buy_quote": 38293231.0979 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.715, "high": 0.735, "low": 0.71, "close": 0.723, "volume": 35866053.82, "close_time": 1766275199999, "quote_volume": 25939667.38032, "trades": 60547, "taker_buy_base": 18377963.11, "taker_buy_quote": 13295677.10395 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.723, "high": 0.739, "low": 0.686, "close": 0.709, "volume": 42816669.97, "close_time": 1766361599999, "quote_volume": 30564769.24241, "trades": 91906, "taker_buy_base": 20995669.5, "taker_buy_quote": 15014402.6734 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.708, "high": 0.738, "low": 0.686, "close": 0.704, "volume": 57103637.21, "close_time": 1766447999999, "quote_volume": 40802223.69598, "trades": 103958, "taker_buy_base": 29399495.98, "taker_buy_quote": 21033422.63913 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.704, "high": 0.719, "low": 0.654, "close": 0.691, "volume": 49028488.17, "close_time": 1766534399999, "quote_volume": 33764094.77941, "trades": 92220, "taker_buy_base": 23703784.22, "taker_buy_quote": 16316409.29011 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.691, "high": 0.7, "low": 0.664, "close": 0.693, "volume": 33345185.32, "close_time": 1766620799999, "quote_volume": 22745608.442, "trades": 69419, "taker_buy_base": 16314023.23, "taker_buy_quote": 11133709.32639 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.694, "high": 0.708, "low": 0.669, "close": 0.673, "volume": 37539584.88, "close_time": 1766707199999, "quote_volume": 25970634.04476, "trades": 59391, "taker_buy_base": 17843982.05, "taker_buy_quote": 12356798.86365 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.673, "high": 0.713, "low": 0.672, "close": 0.708, "volume": 42298524.75, "close_time": 1766793599999, "quote_volume": 29496914.4964, "trades": 60414, "taker_buy_base": 21435412.77, "taker_buy_quote": 14955047.39701 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.709, "high": 0.724, "low": 0.705, "close": 0.721, "volume": 31631942.46, "close_time": 1766879999999, "quote_volume": 22559737.39017, "trades": 41925, "taker_buy_base": 15905463.73, "taker_buy_quote": 11350168.56674 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.721, "high": 0.729, "low": 0.706, "close": 0.715, "volume": 21942393.42, "close_time": 1766966399999, "quote_volume": 15735003.74055, "trades": 38189, "taker_buy_base": 10606029.51, "taker_buy_quote": 7610676.56192 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.715, "high": 0.736, "low": 0.684, "close": 0.697, "volume": 37269184.89, "close_time": 1767052799999, "quote_volume": 26273505.10276, "trades": 80836, "taker_buy_base": 16806724.65, "taker_buy_quote": 11874102.60795 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.697, "high": 0.704, "low": 0.681, "close": 0.69, "volume": 26487956.6, "close_time": 1767139199999, "quote_volume": 18364425.94898, "trades": 49774, "taker_buy_base": 11547112.79, "taker_buy_quote": 8005922.66854 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.69, "high": 0.7, "low": 0.672, "close": 0.693, "volume": 23459373.01, "close_time": 1767225599999, "quote_volume": 16199816.8703, "trades": 44968, "taker_buy_base": 10559377.09, "taker_buy_quote": 7294415.09787 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.692, "high": 0.713, "low": 0.689, "close": 0.711, "volume": 21968483.84, "close_time": 1767311999999, "quote_volume": 15366848.44901, "trades": 35539, "taker_buy_base": 10581577.82, "taker_buy_quote": 7403659.60055 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.711, "high": 0.763, "low": 0.705, "close": 0.753, "volume": 59725857.98, "close_time": 1767398399999, "quote_volume": 44083931.83937, "trades": 107601, "taker_buy_base": 31840055.1, "taker_buy_quote": 23508182.69215 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.753, "high": 0.768, "low": 0.725, "close": 0.747, "volume": 45286853.97, "close_time": 1767484799999, "quote_volume": 33684530.34641, "trades": 73958, "taker_buy_base": 22507259.32, "taker_buy_quote": 16758575.44383 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.747, "high": 0.795, "low": 0.736, "close": 0.78, "volume": 66005972.76, "close_time": 1767571199999, "quote_volume": 50556687.80908, "trades": 125115, "taker_buy_base": 33658958.87, "taker_buy_quote": 25806065.30373 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.78, "high": 0.813, "low": 0.751, "close": 0.78, "volume": 80175484.87, "close_time": 1767657599999, "quote_volume": 62233109.77357, "trades": 151252, "taker_buy_base": 39948910.62, "taker_buy_quote": 31043633.92985 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.78, "high": 0.805, "low": 0.741, "close": 0.792, "volume": 80735458.84, "close_time": 1767743999999, "quote_volume": 62888935.1551, "trades": 151547, "taker_buy_base": 38664861.02, "taker_buy_quote": 30172854.64245 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.791, "high": 0.791, "low": 0.731, "close": 0.743, "volume": 35141831.03, "close_time": 1767830399999, "quote_volume": 26549002.64214, "trades": 99409, "taker_buy_base": 15206003.58, "taker_buy_quote": 11475312.41262 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.743, "high": 0.751, "low": 0.7, "close": 0.715, "volume": 43555627.87, "close_time": 1767916799999, "quote_volume": 31287233.0473, "trades": 93937, "taker_buy_base": 20077949.82, "taker_buy_quote": 14439441.62376 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.715, "high": 0.728, "low": 0.703, "close": 0.716, "volume": 35188150.05, "close_time": 1768003199999, "quote_volume": 25183846.72141, "trades": 71857, "taker_buy_base": 17176323.22, "taker_buy_quote": 12301169.4421 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.716, "high": 0.745, "low": 0.706, "close": 0.72, "volume": 19729399.11, "close_time": 1768089599999, "quote_volume": 14244151.68337, "trades": 37135, "taker_buy_base": 9791971.17, "taker_buy_quote": 7079858.19484 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.72, "high": 0.73, "low": 0.704, "close": 0.716, "volume": 21671639.18, "close_time": 1768175999999, "quote_volume": 15590083.50777, "trades": 43001, "taker_buy_base": 9707813.9, "taker_buy_quote": 6990503.63182 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.716, "high": 0.727, "low": 0.681, "close": 0.686, "volume": 45112715.15, "close_time": 1768262399999, "quote_volume": 31665363.44897, "trades": 82425, "taker_buy_base": 20464624.58, "taker_buy_quote": 14379369.40529 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.686, "high": 0.739, "low": 0.684, "close": 0.729, "volume": 55083685.08, "close_time": 1768348799999, "quote_volume": 39365220.68031, "trades": 86888, "taker_buy_base": 26769250.95, "taker_buy_quote": 19130907.76356 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.729, "high": 0.796, "low": 0.726, "close": 0.741, "volume": 113652025.59, "close_time": 1768435199999, "quote_volume": 85818754.11945, "trades": 185656, "taker_buy_base": 55319006.19, "taker_buy_quote": 41836121.31763 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.742, "high": 0.76, "low": 0.702, "close": 0.718, "volume": 58485353.72, "close_time": 1768521599999, "quote_volume": 42714912.53403, "trades": 103651, "taker_buy_base": 27914486.45, "taker_buy_quote": 20398155.55237 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.719, "high": 0.725, "low": 0.698, "close": 0.717, "volume": 27185987.51, "close_time": 1768607999999, "quote_volume": 19356734.28362, "trades": 55282, "taker_buy_base": 13206588.99, "taker_buy_quote": 9409099.30241 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.718, "high": 0.735, "low": 0.712, "close": 0.718, "volume": 14630500.41, "close_time": 1768694399999, "quote_volume": 10555971.20615, "trades": 30008, "taker_buy_base": 6592268.85, "taker_buy_quote": 4758273.25303 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.718, "high": 0.724, "low": 0.68, "close": 0.684, "volume": 23934831.93, "close_time": 1768780799999, "quote_volume": 16918359.65654, "trades": 48572, "taker_buy_base": 11112132.47, "taker_buy_quote": 7858979.07053 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.684, "high": 0.684, "low": 0.55, "close": 0.619, "volume": 115716879.33, "close_time": 1768867199999, "quote_volume": 72300591.74574, "trades": 200935, "taker_buy_base": 58428120.25, "taker_buy_quote": 36522509.72964 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.619, "high": 0.629, "low": 0.568, "close": 0.574, "volume": 73654799.35, "close_time": 1768953599999, "quote_volume": 44094443.34002, "trades": 119987, "taker_buy_base": 32298778.52, "taker_buy_quote": 19376077.118 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.574, "high": 0.624, "low": 0.574, "close": 0.607, "volume": 48158705.07, "close_time": 1769039999999, "quote_volume": 28937940.90985, "trades": 100667, "taker_buy_base": 24314010.06, "taker_buy_quote": 14613854.46627 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.606, "high": 0.626, "low": 0.599, "close": 0.609, "volume": 23330932.75, "close_time": 1769126399999, "quote_volume": 14318292.67995, "trades": 55328, "taker_buy_base": 11304071.33, "taker_buy_quote": 6943442.91173 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.61, "high": 0.667, "low": 0.608, "close": 0.641, "volume": 45839093.27, "close_time": 1769212799999, "quote_volume": 29222573.68708, "trades": 101282, "taker_buy_base": 24019034.24, "taker_buy_quote": 15306680.56598 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.641, "high": 0.674, "low": 0.631, "close": 0.659, "volume": 40255340.19, "close_time": 1769299199999, "quote_volume": 26448901.32352, "trades": 71374, "taker_buy_base": 20947283.0, "taker_buy_quote": 13765748.84046 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.66, "high": 0.665, "low": 0.596, "close": 0.605, "volume": 41316950.02, "close_time": 1769385599999, "quote_volume": 25928651.38677, "trades": 94974, "taker_buy_base": 17967757.39, "taker_buy_quote": 11267699.54405 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.605, "high": 0.645, "low": 0.6, "close": 0.641, "volume": 43013124.3, "close_time": 1769471999999, "quote_volume": 26786193.06904, "trades": 74296, "taker_buy_base": 19906135.07, "taker_buy_quote": 12424834.83946 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.64, "high": 0.684, "low": 0.635, "close": 0.678, "volume": 44139168.26, "close_time": 1769558399999, "quote_volume": 28786802.79938, "trades": 90154, "taker_buy_base": 21929663.76, "taker_buy_quote": 14317441.71058 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.677, "high": 0.711, "low": 0.66, "close": 0.671, "volume": 57591645.77, "close_time": 1769644799999, "quote_volume": 39298685.39645, "trades": 124846, "taker_buy_base": 28295628.43, "taker_buy_quote": 19336700.22872 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.671, "high": 0.675, "low": 0.604, "close": 0.62, "volume": 54169589.66, "close_time": 1769731199999, "quote_volume": 34298253.66851, "trades": 120998, "taker_buy_base": 25426675.85, "taker_buy_quote": 16073667.99005 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.621, "high": 0.628, "low": 0.589, "close": 0.606, "volume": 67630007.64, "close_time": 1769817599999, "quote_volume": 41191510.21831, "trades": 136954, "taker_buy_base": 31148151.76, "taker_buy_quote": 18987277.97414 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.606, "high": 0.609, "low": 0.507, "close": 0.55, "volume": 125626762.83, "close_time": 1769903999999, "quote_volume": 69020450.45242, "trades": 217986, "taker_buy_base": 56113854.26, "taker_buy_quote": 30811074.8061 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.55, "high": 0.563, "low": 0.521, "close": 0.535, "volume": 46132412.45, "close_time": 1769990399999, "quote_volume": 25175690.67464, "trades": 96714, "taker_buy_base": 21143338.8, "taker_buy_quote": 11547474.39287 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.536, "high": 0.579, "low": 0.52, "close": 0.567, "volume": 55353303.31, "close_time": 1770076799999, "quote_volume": 30466497.23841, "trades": 114485, "taker_buy_base": 27651630.08, "taker_buy_quote": 15261605.35638 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.567, "high": 0.601, "low": 0.54, "close": 0.567, "volume": 77863131.75, "close_time": 1770163199999, "quote_volume": 44925577.36734, "trades": 143768, "taker_buy_base": 38484258.08, "taker_buy_quote": 22230186.19341 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.567, "high": 0.578, "low": 0.533, "close": 0.547, "volume": 53808912.38, "close_time": 1770249599999, "quote_volume": 29918872.21649, "trades": 108273, "taker_buy_base": 24838680.22, "taker_buy_quote": 13826736.17931 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.548, "high": 0.565, "low": 0.457, "close": 0.468, "volume": 150598076.07, "close_time": 1770335999999, "quote_volume": 76187549.92303, "trades": 270853, "taker_buy_base": 74211481.03, "taker_buy_quote": 37451254.13547 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.467, "high": 0.566, "low": 0.403, "close": 0.556, "volume": 137443856.03, "close_time": 1770422399999, "quote_volume": 67725215.76853, "trades": 249838, "taker_buy_base": 74670526.63, "taker_buy_quote": 36779664.18191 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.556, "high": 0.568, "low": 0.532, "close": 0.563, "volume": 71260226.31, "close_time": 1770508799999, "quote_volume": 39063717.8368, "trades": 162663, "taker_buy_base": 34904748.8, "taker_buy_quote": 19163275.17989 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.562, "high": 0.654, "low": 0.56, "close": 0.625, "volume": 94628736.9, "close_time": 1770595199999, "quote_volume": 58154616.49248, "trades": 227302, "taker_buy_base": 51791030.57, "taker_buy_quote": 31824314.59439 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.625, "high": 0.652, "low": 0.591, "close": 0.603, "volume": 72376764.81, "close_time": 1770681599999, "quote_volume": 44502212.05346, "trades": 162602, "taker_buy_base": 40869704.22, "taker_buy_quote": 25140639.73757 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.602, "high": 0.671, "low": 0.598, "close": 0.65, "volume": 119230975.31, "close_time": 1770767999999, "quote_volume": 76248328.23047, "trades": 265843, "taker_buy_base": 66833642.89, "taker_buy_quote": 42730613.44948 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.651, "high": 0.722, "low": 0.635, "close": 0.691, "volume": 93162178.27, "close_time": 1770854399999, "quote_volume": 62417129.57371, "trades": 236115, "taker_buy_base": 49555722.78, "taker_buy_quote": 33204076.98743 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.691, "high": 0.763, "low": 0.682, "close": 0.715, "volume": 74431980.5, "close_time": 1770940799999, "quote_volume": 53397070.75163, "trades": 182670, "taker_buy_base": 39254675.25, "taker_buy_quote": 28165906.79979 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.715, "high": 0.746, "low": 0.698, "close": 0.727, "volume": 48508543.54, "close_time": 1771027199999, "quote_volume": 34915559.33312, "trades": 125711, "taker_buy_base": 23965605.35, "taker_buy_quote": 17268582.33037 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.727, "high": 0.74, "low": 0.705, "close": 0.734, "volume": 34001919.31, "close_time": 1771113599999, "quote_volume": 24569291.47566, "trades": 82988, "taker_buy_base": 16449252.83, "taker_buy_quote": 11890617.02182 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.733, "high": 0.745, "low": 0.709, "close": 0.73, "volume": 37825403.97, "close_time": 1771199999999, "quote_volume": 27478632.10779, "trades": 133557, "taker_buy_base": 21203433.79, "taker_buy_quote": 15411923.77893 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.73, "high": 0.771, "low": 0.695, "close": 0.73, "volume": 44331446.14, "close_time": 1771286399999, "quote_volume": 32191757.58271, "trades": 126615, "taker_buy_base": 22887070.12, "taker_buy_quote": 16635891.58176 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.729, "high": 0.737, "low": 0.698, "close": 0.709, "volume": 21671756.54, "close_time": 1771372799999, "quote_volume": 15446802.0174, "trades": 67051, "taker_buy_base": 10120760.73, "taker_buy_quote": 7217518.83348 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.709, "high": 0.721, "low": 0.687, "close": 0.707, "volume": 21066328.04, "close_time": 1771459199999, "quote_volume": 14880659.12858, "trades": 64104, "taker_buy_base": 10474833.44, "taker_buy_quote": 7407406.84401 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.706, "high": 0.719, "low": 0.68, "close": 0.718, "volume": 24923650.44, "close_time": 1771545599999, "quote_volume": 17385306.03073, "trades": 79086, "taker_buy_base": 13173931.04, "taker_buy_quote": 9194566.68232 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.718, "high": 0.734, "low": 0.692, "close": 0.728, "volume": 26295066.1, "close_time": 1771631999999, "quote_volume": 18713801.97826, "trades": 72552, "taker_buy_base": 12879219.84, "taker_buy_quote": 9181595.83951 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.728, "high": 0.74, "low": 0.715, "close": 0.719, "volume": 15303294.85, "close_time": 1771718399999, "quote_volume": 11122184.04152, "trades": 42099, "taker_buy_base": 7649246.12, "taker_buy_quote": 5566713.48436 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.718, "high": 0.72, "low": 0.691, "close": 0.695, "volume": 20110294.0, "close_time": 1771804799999, "quote_volume": 14174183.97404, "trades": 40355, "taker_buy_base": 9538681.17, "taker_buy_quote": 6732788.68882 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.696, "high": 0.71, "low": 0.665, "close": 0.703, "volume": 36097812.05, "close_time": 1771891199999, "quote_volume": 24961666.35206, "trades": 96949, "taker_buy_base": 18759513.87, "taker_buy_quote": 12984163.64629 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.702, "high": 0.705, "low": 0.677, "close": 0.695, "volume": 30305684.22, "close_time": 1771977599999, "quote_volume": 20949319.61049, "trades": 75510, "taker_buy_base": 14386455.03, "taker_buy_quote": 9948320.93662 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.695, "high": 0.732, "low": 0.69, "close": 0.709, "volume": 25210976.59, "close_time": 1772063999999, "quote_volume": 17878210.41499, "trades": 65405, "taker_buy_base": 12843676.84, "taker_buy_quote": 9108258.93754 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.709, "high": 0.723, "low": 0.686, "close": 0.697, "volume": 22677225.24, "close_time": 1772150399999, "quote_volume": 15931699.62188, "trades": 60647, "taker_buy_base": 11177371.64, "taker_buy_quote": 7860492.36399 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.697, "high": 0.715, "low": 0.684, "close": 0.703, "volume": 23096109.23, "close_time": 1772236799999, "quote_volume": 16050717.59257, "trades": 59174, "taker_buy_base": 12070038.47, "taker_buy_quote": 8390644.01233 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.703, "high": 0.724, "low": 0.665, "close": 0.722, "volume": 29707782.19, "close_time": 1772323199999, "quote_volume": 20570612.55932, "trades": 97748, "taker_buy_base": 15223534.55, "taker_buy_quote": 10546496.64613 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.723, "high": 0.739, "low": 0.698, "close": 0.71, "volume": 26930828.82, "close_time": 1772409599999, "quote_volume": 19294304.98755, "trades": 66850, "taker_buy_base": 12623037.26, "taker_buy_quote": 9054027.71274 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.709, "high": 0.724, "low": 0.67, "close": 0.695, "volume": 50045316.31, "close_time": 1772495999999, "quote_volume": 34908253.39598, "trades": 83577, "taker_buy_base": 22761081.42, "taker_buy_quote": 15882811.29639 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.694, "high": 0.706, "low": 0.688, "close": 0.696, "volume": 15741976.42, "close_time": 1772582399999, "quote_volume": 10971170.49067, "trades": 41128, "taker_buy_base": 7933102.59, "taker_buy_quote": 5531861.91596 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.696, "high": 0.734, "low": 0.694, "close": 0.721, "volume": 26238613.64, "close_time": 1772668799999, "quote_volume": 18782036.92651, "trades": 52019, "taker_buy_base": 13713148.31, "taker_buy_quote": 9824632.47129 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.721, "high": 0.767, "low": 0.702, "close": 0.705, "volume": 46660876.53, "close_time": 1772755199999, "quote_volume": 34192385.39257, "trades": 115025, "taker_buy_base": 22939775.17, "taker_buy_quote": 16852707.964 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.704, "high": 0.715, "low": 0.686, "close": 0.701, "volume": 24827962.14, "close_time": 1772841599999, "quote_volume": 17340397.86922, "trades": 56898, "taker_buy_base": 11454029.77, "taker_buy_quote": 8007543.56051 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.702, "high": 0.705, "low": 0.686, "close": 0.691, "volume": 8764700.9, "close_time": 1772927999999, "quote_volume": 6101367.92236, "trades": 18228, "taker_buy_base": 3590135.84, "taker_buy_quote": 2498628.64214 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.691, "high": 0.693, "low": 0.673, "close": 0.685, "volume": 14898981.08, "close_time": 1773014399999, "quote_volume": 10196590.77238, "trades": 28538, "taker_buy_base": 7146079.52, "taker_buy_quote": 4894202.05661 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.685, "high": 0.71, "low": 0.685, "close": 0.702, "volume": 18152409.96, "close_time": 1773100799999, "quote_volume": 12718870.53239, "trades": 34762, "taker_buy_base": 9344076.52, "taker_buy_quote": 6549843.36579 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.701, "high": 0.712, "low": 0.693, "close": 0.702, "volume": 19490388.83, "close_time": 1773187199999, "quote_volume": 13725501.23794, "trades": 34198, "taker_buy_base": 9538103.69, "taker_buy_quote": 6722430.48625 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.702, "high": 0.708, "low": 0.687, "close": 0.699, "volume": 15577099.61, "close_time": 1773273599999, "quote_volume": 10885332.85483, "trades": 27594, "taker_buy_base": 7418309.17, "taker_buy_quote": 5186760.31001 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.699, "high": 0.718, "low": 0.698, "close": 0.702, "volume": 16312888.68, "close_time": 1773359999999, "quote_volume": 11510054.33576, "trades": 29346, "taker_buy_base": 7292767.33, "taker_buy_quote": 5147728.04213 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.701, "high": 0.728, "low": 0.693, "close": 0.698, "volume": 27707521.42, "close_time": 1773446399999, "quote_volume": 19700164.97615, "trades": 47749, "taker_buy_base": 13899930.34, "taker_buy_quote": 9891760.6768 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.699, "high": 0.715, "low": 0.691, "close": 0.713, "volume": 12815984.17, "close_time": 1773532799999, "quote_volume": 8972679.95735, "trades": 27177, "taker_buy_base": 5792457.01, "taker_buy_quote": 4058106.89338 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.713, "high": 0.721, "low": 0.706, "close": 0.719, "volume": 11311330.76, "close_time": 1773619199999, "quote_volume": 8087236.0853, "trades": 23183, "taker_buy_base": 5804298.09, "taker_buy_quote": 4151647.98512 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.719, "high": 0.749, "low": 0.715, "close": 0.747, "volume": 28507852.18, "close_time": 1773705599999, "quote_volume": 20688788.00927, "trades": 52377, "taker_buy_base": 13615085.62, "taker_buy_quote": 9888308.04546 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.747, "high": 0.793, "low": 0.718, "close": 0.756, "volume": 71224941.24, "close_time": 1773791999999, "quote_volume": 54097734.81491, "trades": 173633, "taker_buy_base": 35243759.83, "taker_buy_quote": 26774665.4171 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.755, "high": 0.765, "low": 0.674, "close": 0.692, "volume": 51897860.09, "close_time": 1773878399999, "quote_volume": 36989015.71687, "trades": 101186, "taker_buy_base": 23248312.6, "taker_buy_quote": 16577913.97113 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.692, "high": 0.699, "low": 0.669, "close": 0.685, "volume": 28455056.11, "close_time": 1773964799999, "quote_volume": 19451654.30802, "trades": 52673, "taker_buy_base": 14665593.89, "taker_buy_quote": 10020553.5254 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.685, "high": 0.692, "low": 0.677, "close": 0.689, "volume": 17103765.57, "close_time": 1774051199999, "quote_volume": 11702463.1193, "trades": 38342, "taker_buy_base": 8506131.08, "taker_buy_quote": 5822467.37959 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.689, "high": 0.695, "low": 0.657, "close": 0.668, "volume": 10058425.63, "close_time": 1774137599999, "quote_volume": 6868772.03225, "trades": 22195, "taker_buy_base": 4343997.02, "taker_buy_quote": 2967533.46657 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.668, "high": 0.679, "low": 0.632, "close": 0.666, "volume": 32194818.66, "close_time": 1774223999999, "quote_volume": 21440993.71694, "trades": 78270, "taker_buy_base": 17182572.79, "taker_buy_quote": 11453103.05631 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.666, "high": 0.686, "low": 0.648, "close": 0.664, "volume": 26901800.96, "close_time": 1774310399999, "quote_volume": 17931499.1953, "trades": 65173, "taker_buy_base": 13266465.7, "taker_buy_quote": 8849979.03621 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.665, "high": 0.672, "low": 0.623, "close": 0.666, "volume": 32890134.07, "close_time": 1774396799999, "quote_volume": 21561288.00131, "trades": 70933, "taker_buy_base": 16135991.71, "taker_buy_quote": 10584780.20028 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.666, "high": 0.681, "low": 0.657, "close": 0.664, "volume": 15183563.68, "close_time": 1774483199999, "quote_volume": 10157105.95616, "trades": 26402, "taker_buy_base": 7441105.85, "taker_buy_quote": 4981427.33174 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.664, "high": 0.669, "low": 0.656, "close": 0.669, "volume": 9484789.04, "close_time": 1774569599999, "quote_volume": 6281039.01598, "trades": 20455, "taker_buy_base": 4741292.8, "taker_buy_quote": 3141401.73575 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.669, "high": 0.675, "low": 0.649, "close": 0.661, "volume": 13255446.2, "close_time": 1774655999999, "quote_volume": 8787615.55649, "trades": 40390, "taker_buy_base": 7173290.5, "taker_buy_quote": 4755385.6496 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.661, "high": 0.668, "low": 0.653, "close": 0.656, "volume": 6176220.17, "close_time": 1774742399999, "quote_volume": 4086357.76785, "trades": 16153, "taker_buy_base": 3266478.46, "taker_buy_quote": 2161493.20339 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.656, "high": 0.663, "low": 0.653, "close": 0.66, "volume": 3455771.05, "close_time": 1774828799999, "quote_volume": 2278566.71526, "trades": 10666, "taker_buy_base": 1904525.8, "taker_buy_quote": 1255642.66196 } ] } }, "last_update": "2026-03-29T16:40:40.146413" }